KissMeData/017900/price/prices-20240801.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240830	160325	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1988	18	2	0.91	113659537	57540	58.99	1970	1988	1964	2560	1379	1970	1975.31	18.30	3833	1997	1983	1961	1947	1925	1990	1954	290	590	500	1260	1	1	57943763	1152	-116.94	0.46	12	0.10	-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	2.09	N	017900	500	289 억	10605695	N	N	4	N	N
3	20240830	150328	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1984	14	2	0.71	106477530	53916	55.28	1970	1984	1964	2560	1379	1970	1974.88	18.30	1382	1997	1983	1961	1947	1925	1990	1954	290	590	500	1260	1	1	57943763	1150	-116.71	0.46	12	0.09	-17.00	4305.00	3360	20240116	-40.95	1645	20240805	20.61	3360	-40.95	20240116	1645	20.61	20240805	3360	-40.95	20240116	1645	20.61	20240805	2.09	N	017900	500	289 억	10605695	N	N	0	N	N
4	20240830	140328	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1979	9	2	0.46	102901558	52110	53.43	1970	1980	1964	2560	1379	1970	1974.70	18.30	1270	1997	1983	1961	1947	1925	1990	1954	290	590	500	1260	1	1	57943763	1147	-116.41	0.46	12	0.09	-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	2.09	N	017900	500	289 억	10605695	N	N	0	N	N
5	20240830	130326	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1976	6	2	0.30	87453283	44289	45.41	1970	1980	1964	2560	1379	1970	1974.61	18.30	-59	1997	1983	1961	1947	1925	1990	1954	290	590	500	1260	1	1	57943763	1145	-116.24	0.46	12	0.08	-17.00	4305.00	3360	20240116	-41.19	1645	20240805	20.12	3360	-41.19	20240116	1645	20.12	20240805	3360	-41.19	20240116	1645	20.12	20240805	2.09	N	017900	500	289 억	10605695	N	N	0	N	N
6	20240830	120327	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1977	7	2	0.36	45334967	22986	23.57	1970	1980	1964	2560	1379	1970	1972.29	18.30	-22	1997	1983	1961	1947	1925	1990	1954	290	590	500	1260	1	1	57943763	1146	-116.29	0.46	12	0.04	-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	2.09	N	017900	500	289 억	10605695	N	N	0	N	N
7	20240830	110328	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1974	4	2	0.20	37191606	18858	19.33	1970	1980	1964	2560	1379	1970	1972.19	18.30	866	1997	1983	1961	1947	1925	1990	1954	290	590	500	1260	1	1	57943763	1144	-116.12	0.46	12	0.03	-17.00	4305.00	3360	20240116	-41.25	1645	20240805	20.00	3360	-41.25	20240116	1645	20.00	20240805	3360	-41.25	20240116	1645	20.00	20240805	2.09	N	017900	500	289 억	10605695	N	N	0	N	N
8	20240830	100330	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1980	10	2	0.51	33990130	17236	17.67	1970	1980	1964	2560	1379	1970	1972.04	18.30	870	1997	1983	1961	1947	1925	1990	1954	290	590	500	1260	1	1	57943763	1147	-116.47	0.46	12	0.03	-17.00	4305.00	3360	20240116	-41.07	1645	20240805	20.36	3360	-41.07	20240116	1645	20.36	20240805	3360	-41.07	20240116	1645	20.36	20240805	2.09	N	017900	500	289 억	10605695	N	N	0	N	N
9	20240830	090329	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1966	-4	5	-0.20	2495593	1268	1.30	1970	1970	1966	2560	1379	1970	1968.13	18.30	18	1997	1983	1961	1947	1925	1990	1954	290	590	500	1260	1	1	57943763	1139	-115.65	0.46	12	0.00	-17.00	4305.00	3360	20240116	-41.49	1645	20240805	19.51	3360	-41.49	20240116	1645	19.51	20240805	3360	-41.49	20240116	1645	19.51	20240805	2.09	N	017900	500	289 억	10605695	N	N	0	N	N
10	20240829	160329	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1970	-5	5	-0.25	189993331	97344	364.79	1965	1975	1939	2565	1383	1975	1951.77	18.32	-13229	1999	1987	1977	1965	1955	1993	1971	290	590	500	1260	1	1	57943763	1141	-115.88	0.46	12	0.17	-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	2.11	N	017900	500	289 억	10617767	N	N	62	N	N
11	20240829	150331	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1955	-20	5	-1.01	154783912	79300	297.17	1965	1975	1939	2565	1383	1975	1951.88	18.32	-13998	1999	1987	1977	1965	1955	1993	1971	290	590	500	1260	1	1	57943763	1133	-115.00	0.45	12	0.14	-17.00	4305.00	3360	20240116	-41.82	1645	20240805	18.84	3360	-41.82	20240116	1645	18.84	20240805	3360	-41.82	20240116	1645	18.84	20240805	2.11	N	017900	500	289 억	10617767	N	N	62	N	N
12	20240829	140333	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1961	-14	5	-0.71	135637387	69501	260.45	1965	1975	1939	2565	1383	1975	1951.59	18.32	-13728	1999	1987	1977	1965	1955	1993	1971	290	590	500	1260	1	1	57943763	1136	-115.35	0.46	12	0.12	-17.00	4305.00	3360	20240116	-41.64	1645	20240805	19.21	3360	-41.64	20240116	1645	19.21	20240805	3360	-41.64	20240116	1645	19.21	20240805	2.11	N	017900	500	289 억	10617767	N	N	62	N	N
13	20240829	130332	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1955	-20	5	-1.01	109776613	56295	210.96	1965	1975	1939	2565	1383	1975	1950.02	18.32	-10243	1999	1987	1977	1965	1955	1993	1971	290	590	500	1260	1	1	57943763	1133	-115.00	0.45	12	0.10	-17.00	4305.00	3360	20240116	-41.82	1645	20240805	18.84	3360	-41.82	20240116	1645	18.84	20240805	3360	-41.82	20240116	1645	18.84	20240805	2.11	N	017900	500	289 억	10617767	N	N	62	N	N
14	20240829	120330	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1953	-22	5	-1.11	67455113	34597	129.65	1965	1975	1939	2565	1383	1975	1949.74	18.32	-8965	1999	1987	1977	1965	1955	1993	1971	290	590	500	1260	1	1	57943763	1132	-114.88	0.45	12	0.06	-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	2.11	N	017900	500	289 억	10617767	N	N	62	N	N
15	20240829	110334	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1952	-23	5	-1.16	52191466	26778	100.35	1965	1975	1939	2565	1383	1975	1949.04	18.32	-7977	1999	1987	1977	1965	1955	1993	1971	290	590	500	1260	1	1	57943763	1131	-114.82	0.45	12	0.05	-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	2.11	N	017900	500	289 억	10617767	N	N	62	N	N
16	20240829	100331	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1955	-20	5	-1.01	35433205	18171	68.09	1965	1975	1939	2565	1383	1975	1949.99	18.32	-4918	1999	1987	1977	1965	1955	1993	1971	290	590	500	1260	1	1	57943763	1133	-115.00	0.45	12	0.03	-17.00	4305.00	3360	20240116	-41.82	1645	20240805	18.84	3360	-41.82	20240116	1645	18.84	20240805	3360	-41.82	20240116	1645	18.84	20240805	2.11	N	017900	500	289 억	10617767	N	N	62	N	N
17	20240829	090332	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1965	-10	5	-0.51	1545549	788	2.95	1965	1975	1960	2565	1383	1975	1961.36	18.32	-746	1999	1987	1977	1965	1955	1993	1971	290	590	500	1260	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	2.11	N	017900	500	289 억	10617767	N	N	62	N	N
18	20240828	160322	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1975	-1	5	-0.05	52531099	26634	54.28	1967	1989	1967	2565	1384	1976	1972.33	18.33	-4187	2008	1992	1974	1958	1940	2000	1966	290	589	500	1260	1	1	57943763	1144	-116.18	0.46	12	0.05	-17.00	4305.00	3360	20240116	-41.22	1645	20240805	20.06	3360	-41.22	20240116	1645	20.06	20240805	3360	-41.22	20240116	1645	20.06	20240805	2.11	N	017900	500	289 억	10621434	N	N	62	N	N
19	20240828	150323	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1975	-1	5	-0.05	49189194	24940	50.83	1967	1989	1967	2565	1384	1976	1972.30	18.33	-4291	2008	1992	1974	1958	1940	2000	1966	290	589	500	1260	1	1	57943763	1144	-116.18	0.46	12	0.04	-17.00	4305.00	3360	20240116	-41.22	1645	20240805	20.06	3360	-41.22	20240116	1645	20.06	20240805	3360	-41.22	20240116	1645	20.06	20240805	2.11	N	017900	500	289 억	10621434	N	N	238	N	N
20	20240828	140324	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1977	1	2	0.05	47571124	24119	49.15	1967	1989	1967	2565	1384	1976	1972.35	18.33	-4128	2008	1992	1974	1958	1940	2000	1966	290	589	500	1260	1	1	57943763	1146	-116.29	0.46	12	0.04	-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	2.11	N	017900	500	289 억	10621434	N	N	238	N	N
21	20240828	130325	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1978	2	2	0.10	35765655	18122	36.93	1967	1989	1967	2565	1384	1976	1973.60	18.33	-3481	2008	1992	1974	1958	1940	2000	1966	290	589	500	1260	1	1	57943763	1146	-116.35	0.46	12	0.03	-17.00	4305.00	3360	20240116	-41.13	1645	20240805	20.24	3360	-41.13	20240116	1645	20.24	20240805	3360	-41.13	20240116	1645	20.24	20240805	2.11	N	017900	500	289 억	10621434	N	N	238	N	N
22	20240828	120323	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1973	-3	5	-0.15	30188621	15293	31.17	1967	1989	1967	2565	1384	1976	1974.02	18.33	-783	2008	1992	1974	1958	1940	2000	1966	290	589	500	1260	1	1	57943763	1143	-116.06	0.46	12	0.03	-17.00	4305.00	3360	20240116	-41.28	1645	20240805	19.94	3360	-41.28	20240116	1645	19.94	20240805	3360	-41.28	20240116	1645	19.94	20240805	2.11	N	017900	500	289 억	10621434	N	N	238	N	N
23	20240828	110325	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1975	-1	5	-0.05	28940097	14660	29.88	1967	1989	1967	2565	1384	1976	1974.09	18.33	-554	2008	1992	1974	1958	1940	2000	1966	290	589	500	1260	1	1	57943763	1144	-116.18	0.46	12	0.03	-17.00	4305.00	3360	20240116	-41.22	1645	20240805	20.06	3360	-41.22	20240116	1645	20.06	20240805	3360	-41.22	20240116	1645	20.06	20240805	2.11	N	017900	500	289 억	10621434	N	N	238	N	N
24	20240828	100334	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1975	-1	5	-0.05	22314511	11314	23.06	1967	1984	1967	2565	1384	1976	1972.29	18.33	254	2008	1992	1974	1958	1940	2000	1966	290	589	500	1260	1	1	57943763	1144	-116.18	0.46	12	0.02	-17.00	4305.00	3360	20240116	-41.22	1645	20240805	20.06	3360	-41.22	20240116	1645	20.06	20240805	3360	-41.22	20240116	1645	20.06	20240805	2.11	N	017900	500	289 억	10621434	N	N	238	N	N
25	20240828	090329	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1983	7	2	0.35	12139776	6170	12.57	1967	1983	1967	2565	1384	1976	1967.55	18.33	145	2008	1992	1974	1958	1940	2000	1966	290	589	500	1260	1	1	57943763	1149	-116.65	0.46	12	0.01	-17.00	4305.00	3360	20240116	-40.98	1645	20240805	20.55	3360	-40.98	20240116	1645	20.55	20240805	3360	-40.98	20240116	1645	20.55	20240805	2.11	N	017900	500	289 억	10621434	N	N	238	N	N
26	20240827	160324	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1976	-3	5	-0.15	92676640	47018	54.45	1956	1990	1956	2570	1386	1979	1971.08	18.33	1118	2024	2001	1987	1964	1950	1994	1957	290	591	500	1260	1	1	57943763	1145	-116.24	0.46	12	0.08	-17.00	4305.00	3360	20240116	-41.19	1645	20240805	20.12	3360	-41.19	20240116	1645	20.12	20240805	3360	-41.19	20240116	1645	20.12	20240805	2.10	N	017900	500	289 억	10618816	N	N	238	N	N
27	20240827	150324	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1976	-3	5	-0.15	72889351	37004	42.85	1956	1990	1956	2570	1386	1979	1969.77	18.33	-792	2024	2001	1987	1964	1950	1994	1957	290	591	500	1260	1	1	57943763	1145	-116.24	0.46	12	0.06	-17.00	4305.00	3360	20240116	-41.19	1645	20240805	20.12	3360	-41.19	20240116	1645	20.12	20240805	3360	-41.19	20240116	1645	20.12	20240805	2.10	N	017900	500	289 억	10618816	N	N	0	N	N
28	20240827	140324	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1974	-5	5	-0.25	72517461	36816	42.64	1956	1990	1956	2570	1386	1979	1969.73	18.33	-788	2024	2001	1987	1964	1950	1994	1957	290	591	500	1260	1	1	57943763	1144	-116.12	0.46	12	0.06	-17.00	4305.00	3360	20240116	-41.25	1645	20240805	20.00	3360	-41.25	20240116	1645	20.00	20240805	3360	-41.25	20240116	1645	20.00	20240805	2.10	N	017900	500	289 억	10618816	N	N	0	N	N
29	20240827	130324	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1976	-3	5	-0.15	69195687	35135	40.69	1956	1990	1956	2570	1386	1979	1969.42	18.33	-1012	2024	2001	1987	1964	1950	1994	1957	290	591	500	1260	1	1	57943763	1145	-116.24	0.46	12	0.06	-17.00	4305.00	3360	20240116	-41.19	1645	20240805	20.12	3360	-41.19	20240116	1645	20.12	20240805	3360	-41.19	20240116	1645	20.12	20240805	2.10	N	017900	500	289 억	10618816	N	N	0	N	N
30	20240827	120326	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1983	4	2	0.20	61657640	31322	36.27	1956	1990	1956	2570	1386	1979	1968.51	18.33	-586	2024	2001	1987	1964	1950	1994	1957	290	591	500	1260	1	1	57943763	1149	-116.65	0.46	12	0.05	-17.00	4305.00	3360	20240116	-40.98	1645	20240805	20.55	3360	-40.98	20240116	1645	20.55	20240805	3360	-40.98	20240116	1645	20.55	20240805	2.10	N	017900	500	289 억	10618816	N	N	0	N	N
31	20240827	110326	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1975	-4	5	-0.20	47470350	24132	27.95	1956	1990	1956	2570	1386	1979	1967.11	18.33	-1117	2024	2001	1987	1964	1950	1994	1957	290	591	500	1260	1	1	57943763	1144	-116.18	0.46	12	0.04	-17.00	4305.00	3360	20240116	-41.22	1645	20240805	20.06	3360	-41.22	20240116	1645	20.06	20240805	3360	-41.22	20240116	1645	20.06	20240805	2.10	N	017900	500	289 억	10618816	N	N	0	N	N
32	20240827	100324	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1979	0	3	0.00	37425572	19047	22.06	1956	1990	1956	2570	1386	1979	1964.91	18.33	-406	2024	2001	1987	1964	1950	1994	1957	290	591	500	1260	1	1	57943763	1147	-116.41	0.46	12	0.03	-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	2.10	N	017900	500	289 억	10618816	N	N	0	N	N
33	20240827	090323	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1985	6	2	0.30	16337704	8338	9.66	1956	1990	1956	2570	1386	1979	1959.43	18.33	-1049	2024	2001	1987	1964	1950	1994	1957	290	591	500	1260	1	1	57943763	1150	-116.76	0.46	12	0.01	-17.00	4305.00	3360	20240116	-40.92	1645	20240805	20.67	3360	-40.92	20240116	1645	20.67	20240805	3360	-40.92	20240116	1645	20.67	20240805	2.10	N	017900	500	289 억	10618816	N	N	0	N	N
34	20240826	160321	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1979	-7	5	-0.35	171223723	86350	164.27	2000	2010	1973	2580	1391	1986	1982.90	18.40	-35875	2020	2002	1992	1974	1964	1998	1970	290	594	500	1270	1	1	57943763	1147	-116.41	0.46	12	0.15	-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	2.14	N	017900	500	289 억	10662980	N	N	0	N	N
35	20240826	150323	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1979	-7	5	-0.35	162787063	82087	156.16	2000	2010	1973	2580	1391	1986	1983.10	18.40	-33695	2020	2002	1992	1974	1964	1998	1970	290	594	500	1270	1	1	57943763	1147	-116.41	0.46	12	0.14	-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	2.14	N	017900	500	289 억	10662980	N	N	0	N	N
36	20240826	140324	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1980	-6	5	-0.30	134780442	67938	129.24	2000	2010	1973	2580	1391	1986	1983.87	18.40	-32789	2020	2002	1992	1974	1964	1998	1970	290	594	500	1270	1	1	57943763	1147	-116.47	0.46	12	0.12	-17.00	4305.00	3360	20240116	-41.07	1645	20240805	20.36	3360	-41.07	20240116	1645	20.36	20240805	3360	-41.07	20240116	1645	20.36	20240805	2.14	N	017900	500	289 억	10662980	N	N	0	N	N
37	20240826	130325	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1981	-5	5	-0.25	93681400	47240	89.87	2000	2010	1973	2580	1391	1986	1983.09	18.40	-27875	2020	2002	1992	1974	1964	1998	1970	290	594	500	1270	1	1	57943763	1148	-116.53	0.46	12	0.08	-17.00	4305.00	3360	20240116	-41.04	1645	20240805	20.43	3360	-41.04	20240116	1645	20.43	20240805	3360	-41.04	20240116	1645	20.43	20240805	2.14	N	017900	500	289 억	10662980	N	N	0	N	N
38	20240826	120323	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1984	-2	5	-0.10	51323506	25842	49.16	2000	2010	1973	2580	1391	1986	1986.05	18.40	-17456	2020	2002	1992	1974	1964	1998	1970	290	594	500	1270	1	1	57943763	1150	-116.71	0.46	12	0.04	-17.00	4305.00	3360	20240116	-40.95	1645	20240805	20.61	3360	-40.95	20240116	1645	20.61	20240805	3360	-40.95	20240116	1645	20.61	20240805	2.14	N	017900	500	289 억	10662980	N	N	0	N	N
39	20240826	110324	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1988	2	2	0.10	47636187	23978	45.61	2000	2010	1973	2580	1391	1986	1986.66	18.40	-16485	2020	2002	1992	1974	1964	1998	1970	290	594	500	1270	1	1	57943763	1152	-116.94	0.46	12	0.04	-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	2.14	N	017900	500	289 억	10662980	N	N	0	N	N
40	20240826	100324	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1992	6	2	0.30	29720717	14952	28.44	2000	2010	1973	2580	1391	1986	1987.74	18.40	-9729	2020	2002	1992	1974	1964	1998	1970	290	594	500	1270	1	1	57943763	1154	-117.18	0.46	12	0.03	-17.00	4305.00	3360	20240116	-40.71	1645	20240805	21.09	3360	-40.71	20240116	1645	21.09	20240805	3360	-40.71	20240116	1645	21.09	20240805	2.14	N	017900	500	289 억	10662980	N	N	0	N	N
41	20240826	090322	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2010	24	2	1.21	1146085	573	1.09	2000	2010	2000	2580	1391	1986	2000.15	18.40	-85	2020	2002	1992	1974	1964	1998	1970	290	594	500	1270	5	1	57943763	1165	-118.24	0.47	12	0.00	-17.00	4305.00	3360	20240116	-40.18	1645	20240805	22.19	3360	-40.18	20240116	1645	22.19	20240805	3360	-40.18	20240116	1645	22.19	20240805	2.14	N	017900	500	289 억	10662980	N	N	0	N	N
42	20240823	160322	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1986	-19	5	-0.95	104528477	52543	43.62	2005	2010	1982	2605	1405	2005	1989.40	18.42	-9607	2090	2047	2022	1979	1954	2035	1967	290	600	500	1280	1	1	57943763	1151	-116.82	0.46	12	0.09	-17.00	4305.00	3360	20240116	-40.89	1645	20240805	20.73	3360	-40.89	20240116	1645	20.73	20240805	3360	-40.89	20240116	1645	20.73	20240805	2.13	N	017900	500	289 억	10675141	N	N	0	N	N
43	20240823	150323	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1993	-12	5	-0.60	98142120	49329	40.96	2005	2010	1982	2605	1405	2005	1989.54	18.42	-9024	2090	2047	2022	1979	1954	2035	1967	290	600	500	1280	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	2.13	N	017900	500	289 억	10675141	N	N	0	N	N
44	20240823	140323	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1994	-11	5	-0.55	91106271	45792	38.02	2005	2010	1982	2605	1405	2005	1989.57	18.42	-8972	2090	2047	2022	1979	1954	2035	1967	290	600	500	1280	1	1	57943763	1155	-117.29	0.46	12	0.08	-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	2.13	N	017900	500	289 억	10675141	N	N	0	N	N
45	20240823	130323	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1988	-17	5	-0.85	79478350	39944	33.16	2005	2010	1982	2605	1405	2005	1989.74	18.42	-9253	2090	2047	2022	1979	1954	2035	1967	290	600	500	1280	1	1	57943763	1152	-116.94	0.46	12	0.07	-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	2.13	N	017900	500	289 억	10675141	N	N	0	N	N
46	20240823	120323	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1988	-17	5	-0.85	78058150	39229	32.57	2005	2010	1982	2605	1405	2005	1989.81	18.42	-8770	2090	2047	2022	1979	1954	2035	1967	290	600	500	1280	1	1	57943763	1152	-116.94	0.46	12	0.07	-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	2.13	N	017900	500	289 억	10675141	N	N	0	N	N
47	20240823	110321	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1986	-19	5	-0.95	77736603	39067	32.44	2005	2010	1982	2605	1405	2005	1989.83	18.42	-8744	2090	2047	2022	1979	1954	2035	1967	290	600	500	1280	1	1	57943763	1151	-116.82	0.46	12	0.07	-17.00	4305.00	3360	20240116	-40.89	1645	20240805	20.73	3360	-40.89	20240116	1645	20.73	20240805	3360	-40.89	20240116	1645	20.73	20240805	2.13	N	017900	500	289 억	10675141	N	N	0	N	N
48	20240823	100321	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1994	-11	5	-0.55	30022110	15053	12.50	2005	2010	1989	2605	1405	2005	1994.43	18.42	1782	2090	2047	2022	1979	1954	2035	1967	290	600	500	1280	1	1	57943763	1155	-117.29	0.46	12	0.03	-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	2.13	N	017900	500	289 억	10675141	N	N	0	N	N
49	20240823	090324	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1989	-16	5	-0.80	15933076	7983	6.63	2005	2010	1989	2605	1405	2005	1995.88	18.42	318	2090	2047	2022	1979	1954	2035	1967	290	600	500	1280	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	2.13	N	017900	500	289 억	10675141	N	N	0	N	N
50	20240822	160321	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2005	5	2	0.25	243256751	120351	310.92	2035	2065	1997	2600	1400	2000	2021.49	18.46	-23887	2037	2018	2001	1982	1965	2010	1974	290	600	500	1280	5	1	57943763	1162	-117.94	0.47	12	0.21	-17.00	4305.00	3360	20240116	-40.33	1645	20240805	21.88	3360	-40.33	20240116	1645	21.88	20240805	3360	-40.33	20240116	1645	21.88	20240805	2.10	N	017900	500	289 억	10698907	N	N	462	N	N
51	20240822	150323	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2005	5	2	0.25	232172551	114823	296.64	2035	2065	1997	2600	1400	2000	2022.00	18.46	-24101	2037	2018	2001	1982	1965	2010	1974	290	600	500	1280	5	1	57943763	1162	-117.94	0.47	12	0.20	-17.00	4305.00	3360	20240116	-40.33	1645	20240805	21.88	3360	-40.33	20240116	1645	21.88	20240805	3360	-40.33	20240116	1645	21.88	20240805	2.10	N	017900	500	289 억	10698907	N	N	462	N	N
52	20240822	140324	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2005	5	2	0.25	226857001	112169	289.78	2035	2065	1997	2600	1400	2000	2022.46	18.46	-23103	2037	2018	2001	1982	1965	2010	1974	290	600	500	1280	5	1	57943763	1162	-117.94	0.47	12	0.19	-17.00	4305.00	3360	20240116	-40.33	1645	20240805	21.88	3360	-40.33	20240116	1645	21.88	20240805	3360	-40.33	20240116	1645	21.88	20240805	2.10	N	017900	500	289 억	10698907	N	N	462	N	N
53	20240822	130322	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2010	10	2	0.50	224948846	111216	287.32	2035	2065	1997	2600	1400	2000	2022.63	18.46	-23917	2037	2018	2001	1982	1965	2010	1974	290	600	500	1280	5	1	57943763	1165	-118.24	0.47	12	0.19	-17.00	4305.00	3360	20240116	-40.18	1645	20240805	22.19	3360	-40.18	20240116	1645	22.19	20240805	3360	-40.18	20240116	1645	22.19	20240805	2.10	N	017900	500	289 억	10698907	N	N	462	N	N
54	20240822	120326	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2015	15	2	0.75	191419620	94465	244.05	2035	2065	2000	2600	1400	2000	2026.35	18.46	-16818	2037	2018	2001	1982	1965	2010	1974	290	600	500	1280	5	1	57943763	1168	-118.53	0.47	12	0.16	-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	2.10	N	017900	500	289 억	10698907	N	N	462	N	N
55	20240822	110321	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2025	25	2	1.25	177104285	87340	225.64	2035	2065	2000	2600	1400	2000	2027.76	18.46	-12226	2037	2018	2001	1982	1965	2010	1974	290	600	500	1280	5	1	57943763	1173	-119.12	0.47	12	0.15	-17.00	4305.00	3360	20240116	-39.73	1645	20240805	23.10	3360	-39.73	20240116	1645	23.10	20240805	3360	-39.73	20240116	1645	23.10	20240805	2.10	N	017900	500	289 억	10698907	N	N	462	N	N
56	20240822	100322	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2025	25	2	1.25	157272890	77496	200.21	2035	2065	2000	2600	1400	2000	2029.43	18.46	-14070	2037	2018	2001	1982	1965	2010	1974	290	600	500	1280	5	1	57943763	1173	-119.12	0.47	12	0.13	-17.00	4305.00	3360	20240116	-39.73	1645	20240805	23.10	3360	-39.73	20240116	1645	23.10	20240805	3360	-39.73	20240116	1645	23.10	20240805	2.10	N	017900	500	289 억	10698907	N	N	462	N	N
57	20240822	090321	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2025	25	2	1.25	3243570	1603	4.14	2035	2035	2000	2600	1400	2000	2023.44	18.46	70	2037	2018	2001	1982	1965	2010	1974	290	600	500	1280	5	1	57943763	1173	-119.12	0.47	12	0.00	-17.00	4305.00	3360	20240116	-39.73	1645	20240805	23.10	3360	-39.73	20240116	1645	23.10	20240805	3360	-39.73	20240116	1645	23.10	20240805	2.10	N	017900	500	289 억	10698907	N	N	462	N	N
58	20240821	160321	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2000	-25	5	-1.23	77238299	38707	38.74	2020	2020	1984	2630	1420	2025	1995.46	18.47	-3429	2055	2040	2015	2000	1975	2047	2007	290	605	500	1290	5	1	57943763	1159	-117.65	0.46	12	0.07	-17.00	4305.00	3360	20240116	-40.48	1645	20240805	21.58	3360	-40.48	20240116	1645	21.58	20240805	3360	-40.48	20240116	1645	21.58	20240805	2.09	N	017900	500	289 억	10701759	N	N	462	N	N
59	20240821	150324	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2010	-15	5	-0.74	74458219	37318	37.35	2020	2020	1984	2630	1420	2025	1995.24	18.47	-3305	2055	2040	2015	2000	1975	2047	2007	290	605	500	1290	5	1	57943763	1165	-118.24	0.47	12	0.06	-17.00	4305.00	3360	20240116	-40.18	1645	20240805	22.19	3360	-40.18	20240116	1645	22.19	20240805	3360	-40.18	20240116	1645	22.19	20240805	2.09	N	017900	500	289 억	10701759	N	N	46	N	N
60	20240821	140321	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2000	-25	5	-1.23	68823968	34501	34.53	2020	2020	1984	2630	1420	2025	1994.84	18.47	-3930	2055	2040	2015	2000	1975	2047	2007	290	605	500	1290	5	1	57943763	1159	-117.65	0.46	12	0.06	-17.00	4305.00	3360	20240116	-40.48	1645	20240805	21.58	3360	-40.48	20240116	1645	21.58	20240805	3360	-40.48	20240116	1645	21.58	20240805	2.09	N	017900	500	289 억	10701759	N	N	46	N	N
61	20240821	130322	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1996	-29	5	-1.43	65651339	32915	32.94	2020	2020	1984	2630	1420	2025	1994.57	18.47	-3815	2055	2040	2015	2000	1975	2047	2007	290	605	500	1290	1	1	57943763	1157	-117.41	0.46	12	0.06	-17.00	4305.00	3360	20240116	-40.60	1645	20240805	21.34	3360	-40.60	20240116	1645	21.34	20240805	3360	-40.60	20240116	1645	21.34	20240805	2.09	N	017900	500	289 억	10701759	N	N	46	N	N
62	20240821	120325	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2000	-25	5	-1.23	62888895	31533	31.56	2020	2020	1984	2630	1420	2025	1994.38	18.47	-3802	2055	2040	2015	2000	1975	2047	2007	290	605	500	1290	5	1	57943763	1159	-117.65	0.46	12	0.05	-17.00	4305.00	3360	20240116	-40.48	1645	20240805	21.58	3360	-40.48	20240116	1645	21.58	20240805	3360	-40.48	20240116	1645	21.58	20240805	2.09	N	017900	500	289 억	10701759	N	N	46	N	N
63	20240821	110321	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1996	-29	5	-1.43	40214769	20163	20.18	2020	2020	1984	2630	1420	2025	1994.48	18.47	-1841	2055	2040	2015	2000	1975	2047	2007	290	605	500	1290	1	1	57943763	1157	-117.41	0.46	12	0.03	-17.00	4305.00	3360	20240116	-40.60	1645	20240805	21.34	3360	-40.60	20240116	1645	21.34	20240805	3360	-40.60	20240116	1645	21.34	20240805	2.09	N	017900	500	289 억	10701759	N	N	46	N	N
64	20240821	100323	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1999	-26	5	-1.28	10263919	5128	5.13	2020	2020	1997	2630	1420	2025	2001.54	18.47	1400	2055	2040	2015	2000	1975	2047	2007	290	605	500	1290	1	1	57943763	1158	-117.59	0.46	12	0.01	-17.00	4305.00	3360	20240116	-40.51	1645	20240805	21.52	3360	-40.51	20240116	1645	21.52	20240805	3360	-40.51	20240116	1645	21.52	20240805	2.09	N	017900	500	289 억	10701759	N	N	46	N	N
65	20240821	090321	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2000	-25	5	-1.23	84570	42	0.04	2020	2020	2000	2630	1420	2025	2013.57	18.47	-12	2055	2040	2015	2000	1975	2047	2007	290	605	500	1290	5	1	57943763	1159	-117.65	0.46	12	0.00	-17.00	4305.00	3360	20240116	-40.48	1645	20240805	21.58	3360	-40.48	20240116	1645	21.58	20240805	3360	-40.48	20240116	1645	21.58	20240805	2.09	N	017900	500	289 억	10701759	N	N	46	N	N
66	20240820	160317	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2025	30	2	1.50	198881276	99307	182.91	2000	2030	1990	2590	1397	1995	2002.69	18.42	21444	2035	2014	1999	1978	1963	2007	1971	290	595	500	1270	5	1	57943763	1173	-119.12	0.47	12	0.17	-17.00	4305.00	3360	20240116	-39.73	1645	20240805	23.10	3360	-39.73	20240116	1645	23.10	20240805	3360	-39.73	20240116	1645	23.10	20240805	2.10	N	017900	500	289 억	10675098	N	N	46	N	N
67	20240820	150321	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2005	10	2	0.50	174672752	87308	160.81	2000	2015	1990	2590	1397	1995	2000.65	18.42	22501	2035	2014	1999	1978	1963	2007	1971	290	595	500	1270	5	1	57943763	1162	-117.94	0.47	12	0.15	-17.00	4305.00	3360	20240116	-40.33	1645	20240805	21.88	3360	-40.33	20240116	1645	21.88	20240805	3360	-40.33	20240116	1645	21.88	20240805	2.10	N	017900	500	289 억	10675098	N	N	62	N	N
68	20240820	140322	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1996	1	2	0.05	152854174	76369	140.66	2000	2015	1990	2590	1397	1995	2001.52	18.42	21990	2035	2014	1999	1978	1963	2007	1971	290	595	500	1270	1	1	57943763	1157	-117.41	0.46	12	0.13	-17.00	4305.00	3360	20240116	-40.60	1645	20240805	21.34	3360	-40.60	20240116	1645	21.34	20240805	3360	-40.60	20240116	1645	21.34	20240805	2.10	N	017900	500	289 억	10675098	N	N	62	N	N
69	20240820	130321	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1999	4	2	0.20	147901149	73889	136.09	2000	2015	1990	2590	1397	1995	2001.67	18.42	21348	2035	2014	1999	1978	1963	2007	1971	290	595	500	1270	1	1	57943763	1158	-117.59	0.46	12	0.13	-17.00	4305.00	3360	20240116	-40.51	1645	20240805	21.52	3360	-40.51	20240116	1645	21.52	20240805	3360	-40.51	20240116	1645	21.52	20240805	2.10	N	017900	500	289 억	10675098	N	N	62	N	N
70	20240820	120322	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2000	5	2	0.25	146249883	73065	134.58	2000	2015	1990	2590	1397	1995	2001.64	18.42	21152	2035	2014	1999	1978	1963	2007	1971	290	595	500	1270	5	1	57943763	1159	-117.65	0.46	12	0.13	-17.00	4305.00	3360	20240116	-40.48	1645	20240805	21.58	3360	-40.48	20240116	1645	21.58	20240805	3360	-40.48	20240116	1645	21.58	20240805	2.10	N	017900	500	289 억	10675098	N	N	62	N	N
71	20240820	110320	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2000	5	2	0.25	97428002	48710	89.72	2000	2015	1990	2590	1397	1995	2000.16	18.42	12912	2035	2014	1999	1978	1963	2007	1971	290	595	500	1270	5	1	57943763	1159	-117.65	0.46	12	0.08	-17.00	4305.00	3360	20240116	-40.48	1645	20240805	21.58	3360	-40.48	20240116	1645	21.58	20240805	3360	-40.48	20240116	1645	21.58	20240805	2.10	N	017900	500	289 억	10675098	N	N	62	N	N
72	20240820	100320	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1995	0	3	0.00	28573817	14319	26.37	2000	2015	1990	2590	1397	1995	1995.52	18.42	1017	2035	2014	1999	1978	1963	2007	1971	290	595	500	1270	1	1	57943763	1156	-117.35	0.46	12	0.02	-17.00	4305.00	3360	20240116	-40.62	1645	20240805	21.28	3360	-40.62	20240116	1645	21.28	20240805	3360	-40.62	20240116	1645	21.28	20240805	2.10	N	017900	500	289 억	10675098	N	N	62	N	N
73	20240820	090319	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1995	0	3	0.00	2965990	1483	2.73	2000	2000	1995	2590	1397	1995	2000.00	18.42	680	2035	2014	1999	1978	1963	2007	1971	290	595	500	1270	1	1	57943763	1156	-117.35	0.46	12	0.00	-17.00	4305.00	3360	20240116	-40.62	1645	20240805	21.28	3360	-40.62	20240116	1645	21.28	20240805	3360	-40.62	20240116	1645	21.28	20240805	2.10	N	017900	500	289 억	10675098	N	N	62	N	N
74	20240819	160317	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1995	-5	5	-0.25	108227524	54292	85.65	2015	2020	1984	2600	1400	2000	1993.43	18.43	-4856	2074	2036	2012	1974	1950	2025	1963	290	600	500	1280	1	1	57943763	1156	-117.35	0.46	12	0.09	-17.00	4305.00	3360	20240116	-40.62	1645	20240805	21.28	3360	-40.62	20240116	1645	21.28	20240805	3360	-40.62	20240116	1645	21.28	20240805	2.09	N	017900	500	289 억	10679892	N	N	62	N	N
75	20240819	150318	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1992	-8	5	-0.40	93032745	46668	73.62	2015	2020	1984	2600	1400	2000	1993.50	18.43	-4224	2074	2036	2012	1974	1950	2025	1963	290	600	500	1280	1	1	57943763	1154	-117.18	0.46	12	0.08	-17.00	4305.00	3360	20240116	-40.71	1645	20240805	21.09	3360	-40.71	20240116	1645	21.09	20240805	3360	-40.71	20240116	1645	21.09	20240805	2.09	N	017900	500	289 억	10679892	N	N	85	N	N
76	20240819	140319	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1997	-3	5	-0.15	81968368	41116	64.86	2015	2020	1984	2600	1400	2000	1993.59	18.43	-3057	2074	2036	2012	1974	1950	2025	1963	290	600	500	1280	1	1	57943763	1157	-117.47	0.46	12	0.07	-17.00	4305.00	3360	20240116	-40.57	1645	20240805	21.40	3360	-40.57	20240116	1645	21.40	20240805	3360	-40.57	20240116	1645	21.40	20240805	2.09	N	017900	500	289 억	10679892	N	N	85	N	N
77	20240819	130318	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1993	-7	5	-0.35	42317688	21193	33.43	2015	2020	1984	2600	1400	2000	1996.78	18.43	-2217	2074	2036	2012	1974	1950	2025	1963	290	600	500	1280	1	1	57943763	1155	-117.24	0.46	12	0.04	-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	2.09	N	017900	500	289 억	10679892	N	N	85	N	N
78	20240819	120317	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1993	-7	5	-0.35	33865191	16956	26.75	2015	2020	1984	2600	1400	2000	1997.24	18.43	-2227	2074	2036	2012	1974	1950	2025	1963	290	600	500	1280	1	1	57943763	1155	-117.24	0.46	12	0.03	-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	2.09	N	017900	500	289 억	10679892	N	N	85	N	N
79	20240819	110319	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1990	-10	5	-0.50	27240074	13635	21.51	2015	2020	1984	2600	1400	2000	1997.81	18.43	-2229	2074	2036	2012	1974	1950	2025	1963	290	600	500	1280	1	1	57943763	1153	-117.06	0.46	12	0.02	-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	2.09	N	017900	500	289 억	10679892	N	N	85	N	N
80	20240819	100319	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1999	-1	5	-0.05	16465339	8233	12.99	2015	2020	1984	2600	1400	2000	1999.92	18.43	-1206	2074	2036	2012	1974	1950	2025	1963	290	600	500	1280	1	1	57943763	1158	-117.59	0.46	12	0.01	-17.00	4305.00	3360	20240116	-40.51	1645	20240805	21.52	3360	-40.51	20240116	1645	21.52	20240805	3360	-40.51	20240116	1645	21.52	20240805	2.09	N	017900	500	289 억	10679892	N	N	85	N	N
81	20240819	090318	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1984	-16	5	-0.80	3586596	1798	2.84	2015	2015	1984	2600	1400	2000	1994.77	18.43	-932	2074	2036	2012	1974	1950	2025	1963	290	600	500	1280	1	1	57943763	1150	-116.71	0.46	12	0.00	-17.00	4305.00	3360	20240116	-40.95	1645	20240805	20.61	3360	-40.95	20240116	1645	20.61	20240805	3360	-40.95	20240116	1645	20.61	20240805	2.09	N	017900	500	289 억	10679892	N	N	85	N	N
82	20240816	160315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2000	-5	5	-0.25	126754758	63356	57.92	2030	2050	1988	2605	1405	2005	2000.68	18.45	-3887	2102	2053	2001	1952	1900	2078	1977	290	600	500	1280	5	1	57943763	1159	-117.65	0.46	12	0.11	-17.00	4305.00	3360	20240116	-40.48	1645	20240805	21.58	3360	-40.48	20240116	1645	21.58	20240805	3360	-40.48	20240116	1645	21.58	20240805	2.11	N	017900	500	289 억	10687827	N	N	85	N	N
83	20240816	150318	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2010	5	2	0.25	123496764	61724	56.43	2030	2050	1988	2605	1405	2005	2000.79	18.45	-3592	2102	2053	2001	1952	1900	2078	1977	290	600	500	1280	5	1	57943763	1165	-118.24	0.47	12	0.11	-17.00	4305.00	3360	20240116	-40.18	1645	20240805	22.19	3360	-40.18	20240116	1645	22.19	20240805	3360	-40.18	20240116	1645	22.19	20240805	2.11	N	017900	500	289 억	10687827	N	N	5	N	N
84	20240816	140318	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1997	-8	5	-0.40	119762841	59855	54.72	2030	2050	1988	2605	1405	2005	2000.88	18.45	-3463	2102	2053	2001	1952	1900	2078	1977	290	600	500	1280	1	1	57943763	1157	-117.47	0.46	12	0.10	-17.00	4305.00	3360	20240116	-40.57	1645	20240805	21.40	3360	-40.57	20240116	1645	21.40	20240805	3360	-40.57	20240116	1645	21.40	20240805	2.11	N	017900	500	289 억	10687827	N	N	5	N	N
85	20240816	130320	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1998	-7	5	-0.35	92466643	46140	42.18	2030	2050	1989	2605	1405	2005	2004.05	18.45	-4369	2102	2053	2001	1952	1900	2078	1977	290	600	500	1280	1	1	57943763	1158	-117.53	0.46	12	0.08	-17.00	4305.00	3360	20240116	-40.54	1645	20240805	21.46	3360	-40.54	20240116	1645	21.46	20240805	3360	-40.54	20240116	1645	21.46	20240805	2.11	N	017900	500	289 억	10687827	N	N	5	N	N
86	20240816	120319	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1997	-8	5	-0.40	65147262	32438	29.65	2030	2050	1997	2605	1405	2005	2008.36	18.45	-1177	2102	2053	2001	1952	1900	2078	1977	290	600	500	1280	1	1	57943763	1157	-117.47	0.46	12	0.06	-17.00	4305.00	3360	20240116	-40.57	1645	20240805	21.40	3360	-40.57	20240116	1645	21.40	20240805	3360	-40.57	20240116	1645	21.40	20240805	2.11	N	017900	500	289 억	10687827	N	N	5	N	N
87	20240816	110319	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2010	5	2	0.25	54180179	26948	24.64	2030	2050	1998	2605	1405	2005	2010.55	18.45	-1140	2102	2053	2001	1952	1900	2078	1977	290	600	500	1280	5	1	57943763	1165	-118.24	0.47	12	0.05	-17.00	4305.00	3360	20240116	-40.18	1645	20240805	22.19	3360	-40.18	20240116	1645	22.19	20240805	3360	-40.18	20240116	1645	22.19	20240805	2.11	N	017900	500	289 억	10687827	N	N	5	N	N
88	20240816	100317	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2000	-5	5	-0.25	26462391	13101	11.98	2030	2050	1999	2605	1405	2005	2019.88	18.45	232	2102	2053	2001	1952	1900	2078	1977	290	600	500	1280	5	1	57943763	1159	-117.65	0.46	12	0.02	-17.00	4305.00	3360	20240116	-40.48	1645	20240805	21.58	3360	-40.48	20240116	1645	21.58	20240805	3360	-40.48	20240116	1645	21.58	20240805	2.11	N	017900	500	289 억	10687827	N	N	5	N	N
89	20240816	090317	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2030	25	2	1.25	2198490	1083	0.99	2030	2030	2030	2605	1405	2005	2030.00	18.45	431	2102	2053	2001	1952	1900	2078	1977	290	600	500	1280	5	1	57943763	1176	-119.41	0.47	12	0.00	-17.00	4305.00	3360	20240116	-39.58	1645	20240805	23.40	3360	-39.58	20240116	1645	23.40	20240805	3360	-39.58	20240116	1645	23.40	20240805	2.11	N	017900	500	289 억	10687827	N	N	5	N	N
90	20240814	160318	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2005	61	2	3.14	217922346	109318	91.35	1963	2050	1949	2525	1361	1944	1993.47	18.41	17978	1982	1962	1943	1923	1904	1953	1914	290	581	500	1240	5	1	57943763	1162	-117.94	0.47	12	0.19	-17.00	4305.00	3360	20240116	-40.33	1645	20240805	21.88	3360	-40.33	20240116	1645	21.88	20240805	3360	-40.33	20240116	1645	21.88	20240805	2.14	N	017900	500	289 억	10669155	N	N	5	N	N
91	20240814	150318	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2000	56	2	2.88	206169744	103450	86.44	1963	2050	1949	2525	1361	1944	1992.94	18.41	15603	1982	1962	1943	1923	1904	1953	1914	290	581	500	1240	5	1	57943763	1159	-117.65	0.46	12	0.18	-17.00	4305.00	3360	20240116	-40.48	1645	20240805	21.58	3360	-40.48	20240116	1645	21.58	20240805	3360	-40.48	20240116	1645	21.58	20240805	2.14	N	017900	500	289 억	10669155	N	N	8	N	N
92	20240814	140323	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1992	48	2	2.47	154509847	77906	65.10	1963	2025	1949	2525	1361	1944	1983.29	18.41	15322	1982	1962	1943	1923	1904	1953	1914	290	581	500	1240	1	1	57943763	1154	-117.18	0.46	12	0.13	-17.00	4305.00	3360	20240116	-40.71	1645	20240805	21.09	3360	-40.71	20240116	1645	21.09	20240805	3360	-40.71	20240116	1645	21.09	20240805	2.14	N	017900	500	289 억	10669155	N	N	8	N	N
93	20240814	130320	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1997	53	2	2.73	153875422	77588	64.83	1963	2025	1949	2525	1361	1944	1983.24	18.41	15446	1982	1962	1943	1923	1904	1953	1914	290	581	500	1240	1	1	57943763	1157	-117.47	0.46	12	0.13	-17.00	4305.00	3360	20240116	-40.57	1645	20240805	21.40	3360	-40.57	20240116	1645	21.40	20240805	3360	-40.57	20240116	1645	21.40	20240805	2.14	N	017900	500	289 억	10669155	N	N	8	N	N
94	20240814	120318	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2005	61	2	3.14	153306808	77303	64.59	1963	2025	1949	2525	1361	1944	1983.19	18.41	15442	1982	1962	1943	1923	1904	1953	1914	290	581	500	1240	5	1	57943763	1162	-117.94	0.47	12	0.13	-17.00	4305.00	3360	20240116	-40.33	1645	20240805	21.88	3360	-40.33	20240116	1645	21.88	20240805	3360	-40.33	20240116	1645	21.88	20240805	2.14	N	017900	500	289 억	10669155	N	N	8	N	N
95	20240814	110316	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1989	45	2	2.31	90952664	46222	38.62	1963	2000	1949	2525	1361	1944	1967.74	18.41	12237	1982	1962	1943	1923	1904	1953	1914	290	581	500	1240	1	1	57943763	1153	-117.00	0.46	12	0.08	-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	2.14	N	017900	500	289 억	10669155	N	N	8	N	N
96	20240814	100316	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1961	17	2	0.87	51577104	26350	22.02	1963	1970	1949	2525	1361	1944	1957.39	18.41	8466	1982	1962	1943	1923	1904	1953	1914	290	581	500	1240	1	1	57943763	1136	-115.35	0.46	12	0.05	-17.00	4305.00	3360	20240116	-41.64	1645	20240805	19.21	3360	-41.64	20240116	1645	19.21	20240805	3360	-41.64	20240116	1645	19.21	20240805	2.14	N	017900	500	289 억	10669155	N	N	8	N	N
97	20240814	090347	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1953	9	2	0.46	2226002	1134	0.95	1963	1963	1953	2525	1361	1944	1962.96	18.41	-175	1982	1962	1943	1923	1904	1953	1914	290	581	500	1240	1	1	57943763	1132	-114.88	0.45	12	0.00	-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	2.14	N	017900	500	289 억	10669155	N	N	8	N	N
98	20240813	160314	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1944	-12	5	-0.61	231332721	119643	121.48	1949	1963	1924	2540	1370	1956	1933.52	18.43	-9454	1981	1968	1957	1944	1933	1975	1951	290	584	500	1250	1	1	57943763	1126	-114.35	0.45	12	0.21	-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	2.16	N	017900	500	289 억	10676329	N	N	8	N	N
99	20240813	150315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1940	-16	5	-0.82	222193689	114937	116.70	1949	1963	1924	2540	1370	1956	1933.18	18.43	-8535	1981	1968	1957	1944	1933	1975	1951	290	584	500	1250	1	1	57943763	1124	-114.12	0.45	12	0.20	-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	2.16	N	017900	500	289 억	10676329	N	N	7	N	N
100	20240813	140315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1939	-17	5	-0.87	155152578	80247	81.48	1949	1963	1924	2540	1370	1956	1933.44	18.43	-12225	1981	1968	1957	1944	1933	1975	1951	290	584	500	1250	1	1	57943763	1124	-114.06	0.45	12	0.14	-17.00	4305.00	3360	20240116	-42.29	1645	20240805	17.87	3360	-42.29	20240116	1645	17.87	20240805	3360	-42.29	20240116	1645	17.87	20240805	2.16	N	017900	500	289 억	10676329	N	N	7	N	N
101	20240813	130316	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1942	-14	5	-0.72	124959865	64602	65.59	1949	1963	1924	2540	1370	1956	1934.30	18.43	-13267	1981	1968	1957	1944	1933	1975	1951	290	584	500	1250	1	1	57943763	1125	-114.24	0.45	12	0.11	-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	2.16	N	017900	500	289 억	10676329	N	N	7	N	N
102	20240813	120315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1941	-15	5	-0.77	115459588	59688	60.60	1949	1963	1924	2540	1370	1956	1934.39	18.43	-13738	1981	1968	1957	1944	1933	1975	1951	290	584	500	1250	1	1	57943763	1125	-114.18	0.45	12	0.10	-17.00	4305.00	3360	20240116	-42.23	1645	20240805	17.99	3360	-42.23	20240116	1645	17.99	20240805	3360	-42.23	20240116	1645	17.99	20240805	2.16	N	017900	500	289 억	10676329	N	N	7	N	N
103	20240813	110312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1936	-20	5	-1.02	111560219	57675	58.56	1949	1963	1924	2540	1370	1956	1934.29	18.43	-13693	1981	1968	1957	1944	1933	1975	1951	290	584	500	1250	1	1	57943763	1122	-113.88	0.45	12	0.10	-17.00	4305.00	3360	20240116	-42.38	1645	20240805	17.69	3360	-42.38	20240116	1645	17.69	20240805	3360	-42.38	20240116	1645	17.69	20240805	2.16	N	017900	500	289 억	10676329	N	N	7	N	N
104	20240813	100312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1945	-11	5	-0.56	45122768	23265	23.62	1949	1963	1931	2540	1370	1956	1939.51	18.43	-8243	1981	1968	1957	1944	1933	1975	1951	290	584	500	1250	1	1	57943763	1127	-114.41	0.45	12	0.04	-17.00	4305.00	3360	20240116	-42.11	1645	20240805	18.24	3360	-42.11	20240116	1645	18.24	20240805	3360	-42.11	20240116	1645	18.24	20240805	2.16	N	017900	500	289 억	10676329	N	N	7	N	N
105	20240813	090314	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1963	7	2	0.36	1068325	548	0.56	1949	1963	1949	2540	1370	1956	1949.50	18.43	-85	1981	1968	1957	1944	1933	1975	1951	290	584	500	1250	1	1	57943763	1137	-115.47	0.46	12	0.00	-17.00	4305.00	3360	20240116	-41.58	1645	20240805	19.33	3360	-41.58	20240116	1645	19.33	20240805	3360	-41.58	20240116	1645	19.33	20240805	2.16	N	017900	500	289 억	10676329	N	N	7	N	N
106	20240812	160313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1956	0	3	0.00	192568150	98488	72.72	1946	1970	1946	2540	1370	1956	1955.24	18.39	26502	1989	1972	1952	1935	1915	1981	1944	290	584	500	1250	1	1	57943763	1133	-115.06	0.45	12	0.17	-17.00	4305.00	3360	20240116	-41.79	1645	20240805	18.91	3360	-41.79	20240116	1645	18.91	20240805	3360	-41.79	20240116	1645	18.91	20240805	2.16	N	017900	500	289 억	10654905	N	N	7	N	N
107	20240812	150315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1966	10	2	0.51	189532509	96937	71.57	1946	1970	1946	2540	1370	1956	1955.21	18.39	26258	1989	1972	1952	1935	1915	1981	1944	290	584	500	1250	1	1	57943763	1139	-115.65	0.46	12	0.17	-17.00	4305.00	3360	20240116	-41.49	1645	20240805	19.51	3360	-41.49	20240116	1645	19.51	20240805	3360	-41.49	20240116	1645	19.51	20240805	2.16	N	017900	500	289 억	10654905	N	N	0	N	N
108	20240812	140314	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1954	-2	5	-0.10	153835431	78718	58.12	1946	1970	1946	2540	1370	1956	1954.26	18.39	24075	1989	1972	1952	1935	1915	1981	1944	290	584	500	1250	1	1	57943763	1132	-114.94	0.45	12	0.14	-17.00	4305.00	3360	20240116	-41.85	1645	20240805	18.78	3360	-41.85	20240116	1645	18.78	20240805	3360	-41.85	20240116	1645	18.78	20240805	2.16	N	017900	500	289 억	10654905	N	N	0	N	N
109	20240812	130311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1955	-1	5	-0.05	150216035	76865	56.75	1946	1970	1946	2540	1370	1956	1954.28	18.39	23181	1989	1972	1952	1935	1915	1981	1944	290	584	500	1250	1	1	57943763	1133	-115.00	0.45	12	0.13	-17.00	4305.00	3360	20240116	-41.82	1645	20240805	18.84	3360	-41.82	20240116	1645	18.84	20240805	3360	-41.82	20240116	1645	18.84	20240805	2.16	N	017900	500	289 억	10654905	N	N	0	N	N
110	20240812	120311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1957	1	2	0.05	127453634	65222	48.16	1946	1970	1946	2540	1370	1956	1954.15	18.39	22661	1989	1972	1952	1935	1915	1981	1944	290	584	500	1250	1	1	57943763	1134	-115.12	0.45	12	0.11	-17.00	4305.00	3360	20240116	-41.76	1645	20240805	18.97	3360	-41.76	20240116	1645	18.97	20240805	3360	-41.76	20240116	1645	18.97	20240805	2.16	N	017900	500	289 억	10654905	N	N	0	N	N
111	20240812	110311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1958	2	2	0.10	107566535	55061	40.65	1946	1970	1946	2540	1370	1956	1953.59	18.39	22873	1989	1972	1952	1935	1915	1981	1944	290	584	500	1250	1	1	57943763	1135	-115.18	0.45	12	0.10	-17.00	4305.00	3360	20240116	-41.73	1645	20240805	19.03	3360	-41.73	20240116	1645	19.03	20240805	3360	-41.73	20240116	1645	19.03	20240805	2.16	N	017900	500	289 억	10654905	N	N	0	N	N
112	20240812	100309	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1954	-2	5	-0.10	68210751	34920	25.78	1946	1970	1946	2540	1370	1956	1953.34	18.39	16538	1989	1972	1952	1935	1915	1981	1944	290	584	500	1250	1	1	57943763	1132	-114.94	0.45	12	0.06	-17.00	4305.00	3360	20240116	-41.85	1645	20240805	18.78	3360	-41.85	20240116	1645	18.78	20240805	3360	-41.85	20240116	1645	18.78	20240805	2.16	N	017900	500	289 억	10654905	N	N	0	N	N
113	20240812	090308	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1956	0	3	0.00	1047547	536	0.40	1946	1958	1946	2540	1370	1956	1954.38	18.39	-3	1989	1972	1952	1935	1915	1981	1944	290	584	500	1250	1	1	57943763	1133	-115.06	0.45	12	0.00	-17.00	4305.00	3360	20240116	-41.79	1645	20240805	18.91	3360	-41.79	20240116	1645	18.91	20240805	3360	-41.79	20240116	1645	18.91	20240805	2.16	N	017900	500	289 억	10654905	N	N	0	N	N
114	20240809	160308	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1956	35	2	1.82	264172931	135421	211.85	1932	1969	1932	2495	1345	1921	1950.75	18.34	19749	1969	1944	1926	1901	1883	1936	1893	290	574	500	1220	1	1	57943763	1133	-115.06	0.45	12	0.23	-17.00	4305.00	3360	20240116	-41.79	1645	20240805	18.91	3360	-41.79	20240116	1645	18.91	20240805	3360	-41.79	20240116	1645	18.91	20240805	2.15	N	017900	500	289 억	10628709	N	N	0	N	N
115	20240809	150314	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1950	29	2	1.51	234085089	119973	187.68	1932	1969	1932	2495	1345	1921	1951.15	18.34	12543	1969	1944	1926	1901	1883	1936	1893	290	574	500	1220	1	1	57943763	1130	-114.71	0.45	12	0.21	-17.00	4305.00	3360	20240116	-41.96	1645	20240805	18.54	3360	-41.96	20240116	1645	18.54	20240805	3360	-41.96	20240116	1645	18.54	20240805	2.15	N	017900	500	289 억	10628709	N	N	0	N	N
116	20240809	140313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1939	18	2	0.94	188979951	96815	151.45	1932	1969	1932	2495	1345	1921	1951.97	18.34	15271	1969	1944	1926	1901	1883	1936	1893	290	574	500	1220	1	1	57943763	1124	-114.06	0.45	12	0.17	-17.00	4305.00	3360	20240116	-42.29	1645	20240805	17.87	3360	-42.29	20240116	1645	17.87	20240805	3360	-42.29	20240116	1645	17.87	20240805	2.15	N	017900	500	289 억	10628709	N	N	0	N	N
117	20240809	130312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1951	30	2	1.56	177852862	91087	142.49	1932	1969	1932	2495	1345	1921	1952.56	18.34	16793	1969	1944	1926	1901	1883	1936	1893	290	574	500	1220	1	1	57943763	1130	-114.76	0.45	12	0.16	-17.00	4305.00	3360	20240116	-41.93	1645	20240805	18.60	3360	-41.93	20240116	1645	18.60	20240805	3360	-41.93	20240116	1645	18.60	20240805	2.15	N	017900	500	289 억	10628709	N	N	0	N	N
118	20240809	120313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1956	35	2	1.82	176453306	90370	141.37	1932	1969	1932	2495	1345	1921	1952.57	18.34	16917	1969	1944	1926	1901	1883	1936	1893	290	574	500	1220	1	1	57943763	1133	-115.06	0.45	12	0.16	-17.00	4305.00	3360	20240116	-41.79	1645	20240805	18.91	3360	-41.79	20240116	1645	18.91	20240805	3360	-41.79	20240116	1645	18.91	20240805	2.15	N	017900	500	289 억	10628709	N	N	0	N	N
119	20240809	110308	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1955	34	2	1.77	117324204	59982	93.83	1932	1969	1932	2495	1345	1921	1955.99	18.34	14497	1969	1944	1926	1901	1883	1936	1893	290	574	500	1220	1	1	57943763	1133	-115.00	0.45	12	0.10	-17.00	4305.00	3360	20240116	-41.82	1645	20240805	18.84	3360	-41.82	20240116	1645	18.84	20240805	3360	-41.82	20240116	1645	18.84	20240805	2.15	N	017900	500	289 억	10628709	N	N	0	N	N
120	20240809	100315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1957	36	2	1.87	60955389	31197	48.80	1932	1969	1932	2495	1345	1921	1953.89	18.34	12313	1969	1944	1926	1901	1883	1936	1893	290	574	500	1220	1	1	57943763	1134	-115.12	0.45	12	0.05	-17.00	4305.00	3360	20240116	-41.76	1645	20240805	18.97	3360	-41.76	20240116	1645	18.97	20240805	3360	-41.76	20240116	1645	18.97	20240805	2.15	N	017900	500	289 억	10628709	N	N	0	N	N
121	20240809	090310	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1951	30	2	1.56	11822966	6106	9.55	1932	1967	1932	2495	1345	1921	1936.29	18.34	1333	1969	1944	1926	1901	1883	1936	1893	290	574	500	1220	1	1	57943763	1130	-114.76	0.45	12	0.01	-17.00	4305.00	3360	20240116	-41.93	1645	20240805	18.60	3360	-41.93	20240116	1645	18.60	20240805	3360	-41.93	20240116	1645	18.60	20240805	2.15	N	017900	500	289 억	10628709	N	N	0	N	N
122	20240808	160306	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1921	-9	5	-0.47	123115222	63800	62.07	1928	1951	1908	2505	1351	1930	1929.71	18.37	-17001	1973	1951	1926	1904	1879	1962	1915	290	575	500	1230	1	1	57943763	1113	-113.00	0.45	12	0.11	-17.00	4305.00	3360	20240116	-42.83	1645	20240805	16.78	3360	-42.83	20240116	1645	16.78	20240805	3360	-42.83	20240116	1645	16.78	20240805	2.25	N	017900	500	289 억	10646870	N	N	0	N	N
123	20240808	150310	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1931	1	2	0.05	114090696	59106	57.50	1928	1951	1908	2505	1351	1930	1930.27	18.37	-15941	1973	1951	1926	1904	1879	1962	1915	290	575	500	1230	1	1	57943763	1119	-113.59	0.45	12	0.10	-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	2.25	N	017900	500	289 억	10646870	N	N	0	N	N
124	20240808	140310	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1935	5	2	0.26	91568871	47489	46.20	1928	1951	1908	2505	1351	1930	1928.21	18.37	-12124	1973	1951	1926	1904	1879	1962	1915	290	575	500	1230	1	1	57943763	1121	-113.82	0.45	12	0.08	-17.00	4305.00	3360	20240116	-42.41	1645	20240805	17.63	3360	-42.41	20240116	1645	17.63	20240805	3360	-42.41	20240116	1645	17.63	20240805	2.25	N	017900	500	289 억	10646870	N	N	0	N	N
125	20240808	130311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1935	5	2	0.26	73155254	37951	36.92	1928	1951	1908	2505	1351	1930	1927.62	18.37	-13472	1973	1951	1926	1904	1879	1962	1915	290	575	500	1230	1	1	57943763	1121	-113.82	0.45	12	0.07	-17.00	4305.00	3360	20240116	-42.41	1645	20240805	17.63	3360	-42.41	20240116	1645	17.63	20240805	3360	-42.41	20240116	1645	17.63	20240805	2.25	N	017900	500	289 억	10646870	N	N	0	N	N
126	20240808	120313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1933	3	2	0.16	69340692	35977	35.00	1928	1951	1908	2505	1351	1930	1927.36	18.37	-13436	1973	1951	1926	1904	1879	1962	1915	290	575	500	1230	1	1	57943763	1120	-113.71	0.45	12	0.06	-17.00	4305.00	3360	20240116	-42.47	1645	20240805	17.51	3360	-42.47	20240116	1645	17.51	20240805	3360	-42.47	20240116	1645	17.51	20240805	2.25	N	017900	500	289 억	10646870	N	N	0	N	N
127	20240808	110311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1930	0	3	0.00	52731475	27378	26.64	1928	1951	1908	2505	1351	1930	1926.05	18.37	-10454	1973	1951	1926	1904	1879	1962	1915	290	575	500	1230	1	1	57943763	1118	-113.53	0.45	12	0.05	-17.00	4305.00	3360	20240116	-42.56	1645	20240805	17.33	3360	-42.56	20240116	1645	17.33	20240805	3360	-42.56	20240116	1645	17.33	20240805	2.25	N	017900	500	289 억	10646870	N	N	0	N	N
128	20240808	100309	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1920	-10	5	-0.52	40625453	21070	20.50	1928	1951	1909	2505	1351	1930	1928.12	18.37	-9326	1973	1951	1926	1904	1879	1962	1915	290	575	500	1230	1	1	57943763	1113	-112.94	0.45	12	0.04	-17.00	4305.00	3360	20240116	-42.86	1645	20240805	16.72	3360	-42.86	20240116	1645	16.72	20240805	3360	-42.86	20240116	1645	16.72	20240805	2.25	N	017900	500	289 억	10646870	N	N	0	N	N
129	20240808	090308	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1911	-19	5	-0.98	21721894	11289	10.98	1928	1928	1911	2505	1351	1930	1924.16	18.37	-5268	1973	1951	1926	1904	1879	1962	1915	290	575	500	1230	1	1	57943763	1107	-112.41	0.44	12	0.02	-17.00	4305.00	3360	20240116	-43.12	1645	20240805	16.17	3360	-43.12	20240116	1645	16.17	20240805	3360	-43.12	20240116	1645	16.17	20240805	2.25	N	017900	500	289 억	10646870	N	N	0	N	N
130	20240807	160303	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1930	19	2	0.99	197504163	102784	36.02	1901	1948	1901	2480	1338	1911	1921.55	18.37	6626	2081	1996	1883	1798	1685	2038	1840	290	569	500	1220	1	1	57943763	1118	-113.53	0.45	12	0.18	-17.00	4305.00	3360	20240116	-42.56	1645	20240805	17.33	3360	-42.56	20240116	1645	17.33	20240805	3360	-42.56	20240116	1645	17.33	20240805	2.39	N	017900	500	289 억	10642642	N	N	0	N	N
131	20240807	150306	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1933	22	2	1.15	180247996	93842	32.88	1901	1948	1901	2480	1338	1911	1920.76	18.37	6959	2081	1996	1883	1798	1685	2038	1840	290	569	500	1220	1	1	57943763	1120	-113.71	0.45	12	0.16	-17.00	4305.00	3360	20240116	-42.47	1645	20240805	17.51	3360	-42.47	20240116	1645	17.51	20240805	3360	-42.47	20240116	1645	17.51	20240805	2.39	N	017900	500	289 억	10642642	N	N	0	N	N
132	20240807	140310	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1926	15	2	0.78	158208602	82412	28.88	1901	1948	1901	2480	1338	1911	1919.73	18.37	8273	2081	1996	1883	1798	1685	2038	1840	290	569	500	1220	1	1	57943763	1116	-113.29	0.45	12	0.14	-17.00	4305.00	3360	20240116	-42.68	1645	20240805	17.08	3360	-42.68	20240116	1645	17.08	20240805	3360	-42.68	20240116	1645	17.08	20240805	2.39	N	017900	500	289 억	10642642	N	N	0	N	N
133	20240807	130310	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1927	16	2	0.84	142301432	74165	25.99	1901	1948	1901	2480	1338	1911	1918.71	18.37	10862	2081	1996	1883	1798	1685	2038	1840	290	569	500	1220	1	1	57943763	1117	-113.35	0.45	12	0.13	-17.00	4305.00	3360	20240116	-42.65	1645	20240805	17.14	3360	-42.65	20240116	1645	17.14	20240805	3360	-42.65	20240116	1645	17.14	20240805	2.39	N	017900	500	289 억	10642642	N	N	0	N	N
134	20240807	120310	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1945	34	2	1.78	136938717	71395	25.02	1901	1948	1901	2480	1338	1911	1918.04	18.37	10914	2081	1996	1883	1798	1685	2038	1840	290	569	500	1220	1	1	57943763	1127	-114.41	0.45	12	0.12	-17.00	4305.00	3360	20240116	-42.11	1645	20240805	18.24	3360	-42.11	20240116	1645	18.24	20240805	3360	-42.11	20240116	1645	18.24	20240805	2.39	N	017900	500	289 억	10642642	N	N	0	N	N
135	20240807	110309	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1923	12	2	0.63	113604228	59325	20.79	1901	1933	1901	2480	1338	1911	1914.95	18.37	10498	2081	1996	1883	1798	1685	2038	1840	290	569	500	1220	1	1	57943763	1114	-113.12	0.45	12	0.10	-17.00	4305.00	3360	20240116	-42.77	1645	20240805	16.90	3360	-42.77	20240116	1645	16.90	20240805	3360	-42.77	20240116	1645	16.90	20240805	2.39	N	017900	500	289 억	10642642	N	N	0	N	N
136	20240807	100306	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1911	0	3	0.00	36269473	18938	6.64	1901	1933	1901	2480	1338	1911	1915.17	18.37	4126	2081	1996	1883	1798	1685	2038	1840	290	569	500	1220	1	1	57943763	1107	-112.41	0.44	12	0.03	-17.00	4305.00	3360	20240116	-43.12	1645	20240805	16.17	3360	-43.12	20240116	1645	16.17	20240805	3360	-43.12	20240116	1645	16.17	20240805	2.39	N	017900	500	289 억	10642642	N	N	0	N	N
137	20240807	090305	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1923	12	2	0.63	11523348	6061	2.12	1901	1924	1901	2480	1338	1911	1901.23	18.37	674	2081	1996	1883	1798	1685	2038	1840	290	569	500	1220	1	1	57943763	1114	-113.12	0.45	12	0.01	-17.00	4305.00	3360	20240116	-42.77	1645	20240805	16.90	3360	-42.77	20240116	1645	16.90	20240805	3360	-42.77	20240116	1645	16.90	20240805	2.39	N	017900	500	289 억	10642642	N	N	0	N	N
138	20240806	160304	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1911	75	2	4.08	529394217	280354	50.05	1770	1968	1770	2385	1286	1836	1888.43	18.32	19267	2208	2021	1833	1646	1458	1928	1553	290	549	500	1170	1	1	57943763	1107	-112.41	0.44	12	0.48	-17.00	4305.00	3360	20240116	-43.12	1645	20240805	16.17	3360	-43.12	20240116	1645	16.17	20240805	3360	-43.12	20240116	1645	16.17	20240805	2.40	N	017900	500	289 억	10616247	N	N	0	N	N
139	20240806	150307	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1943	107	2	5.83	485930522	257825	46.03	1770	1968	1770	2385	1286	1836	1884.92	18.32	18251	2208	2021	1833	1646	1458	1928	1553	290	549	500	1170	1	1	57943763	1126	-114.29	0.45	12	0.44	-17.00	4305.00	3360	20240116	-42.17	1645	20240805	18.12	3360	-42.17	20240116	1645	18.12	20240805	3360	-42.17	20240116	1645	18.12	20240805	2.40	N	017900	500	289 억	10616247	N	N	0	N	N
140	20240806	140305	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1911	75	2	4.08	419778336	223578	39.92	1770	1968	1770	2385	1286	1836	1877.74	18.32	17783	2208	2021	1833	1646	1458	1928	1553	290	549	500	1170	1	1	57943763	1107	-112.41	0.44	12	0.39	-17.00	4305.00	3360	20240116	-43.12	1645	20240805	16.17	3360	-43.12	20240116	1645	16.17	20240805	3360	-43.12	20240116	1645	16.17	20240805	2.40	N	017900	500	289 억	10616247	N	N	0	N	N
141	20240806	130306	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1947	111	2	6.05	397511287	211966	37.84	1770	1968	1770	2385	1286	1836	1875.54	18.32	16275	2208	2021	1833	1646	1458	1928	1553	290	549	500	1170	1	1	57943763	1128	-114.53	0.45	12	0.37	-17.00	4305.00	3360	20240116	-42.05	1645	20240805	18.36	3360	-42.05	20240116	1645	18.36	20240805	3360	-42.05	20240116	1645	18.36	20240805	2.40	N	017900	500	289 억	10616247	N	N	0	N	N
142	20240806	120307	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1905	69	2	3.76	321947393	172753	30.84	1770	1934	1770	2385	1286	1836	1863.79	18.32	10744	2208	2021	1833	1646	1458	1928	1553	290	549	500	1170	1	1	57943763	1104	-112.06	0.44	12	0.30	-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	2.40	N	017900	500	289 억	10616247	N	N	0	N	N
143	20240806	110306	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1892	56	2	3.05	279782618	150568	26.88	1770	1934	1770	2385	1286	1836	1858.33	18.32	6692	2208	2021	1833	1646	1458	1928	1553	290	549	500	1170	1	1	57943763	1096	-111.29	0.44	12	0.26	-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	2.40	N	017900	500	289 억	10616247	N	N	0	N	N
144	20240806	100303	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1913	77	2	4.19	199973007	108585	19.39	1770	1920	1770	2385	1286	1836	1841.68	18.32	18458	2208	2021	1833	1646	1458	1928	1553	290	549	500	1170	1	1	57943763	1108	-112.53	0.44	12	0.19	-17.00	4305.00	3360	20240116	-43.07	1645	20240805	16.29	3360	-43.07	20240116	1645	16.29	20240805	3360	-43.07	20240116	1645	16.29	20240805	2.40	N	017900	500	289 억	10616247	N	N	0	N	N
145	20240806	090303	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1885	49	2	2.67	70813211	39579	7.07	1770	1885	1770	2385	1286	1836	1787.93	18.32	3770	2208	2021	1833	1646	1458	1928	1553	290	549	500	1170	1	1	57943763	1092	-110.88	0.44	12	0.07	-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	2.40	N	017900	500	289 억	10616247	N	N	0	N	N
146	20240805	160302	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1836	-204	5	-10.00	1046423334	548078	410.12	2005	2020	1645	2650	1430	2040	1909.46	18.47	-84830	2113	2076	2053	2016	1993	2065	2005	290	610	500	1300	1	1	57943763	1064	-108.00	0.43	12	0.95	-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	2.42	N	017900	500	289 억	10703572	N	N	29	N	N
147	20240805	150303	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1754	-286	5	-14.02	977490686	509912	381.56	2005	2020	1645	2650	1430	2040	1916.98	18.47	-94321	2113	2076	2053	2016	1993	2065	2005	290	610	500	1300	1	1	57943763	1016	-103.18	0.41	12	0.88	-17.00	4305.00	3360	20240116	-47.80	1645	20240805	6.63	3360	-47.80	20240116	1645	6.63	20240805	3360	-47.80	20240116	1645	6.63	20240805	2.42	N	017900	500	289 억	10703572	N	N	29	N	N
148	20240805	140305	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1905	-135	5	-6.62	790190467	406766	304.38	2005	2020	1888	2650	1430	2040	1942.62	18.47	-96504	2113	2076	2053	2016	1993	2065	2005	290	610	500	1300	1	1	57943763	1104	-112.06	0.44	12	0.70	-17.00	4305.00	3360	20240116	-43.30	1886	20231027	1.01	3360	-43.30	20240116	1888	0.90	20240805	3360	-43.30	20240116	1886	1.01	20231027	2.42	N	017900	500	289 억	10703572	N	N	29	N	N
149	20240805	130302	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1899	-141	5	-6.91	586928723	299504	224.12	2005	2020	1897	2650	1430	2040	1959.67	18.47	-71101	2113	2076	2053	2016	1993	2065	2005	290	610	500	1300	1	1	57943763	1100	-111.71	0.44	12	0.52	-17.00	4305.00	3360	20240116	-43.48	1886	20231027	0.69	3360	-43.48	20240116	1897	0.11	20240805	3360	-43.48	20240116	1886	0.69	20231027	2.42	N	017900	500	289 억	10703572	N	N	29	N	N
150	20240805	120303	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1916	-124	5	-6.08	519570773	264166	197.67	2005	2020	1900	2650	1430	2040	1966.83	18.47	-69340	2113	2076	2053	2016	1993	2065	2005	290	610	500	1300	1	1	57943763	1110	-112.71	0.45	12	0.46	-17.00	4305.00	3360	20240116	-42.98	1886	20231027	1.59	3360	-42.98	20240116	1900	0.84	20240805	3360	-42.98	20240116	1886	1.59	20231027	2.42	N	017900	500	289 억	10703572	N	N	29	N	N
151	20240805	110308	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1947	-93	5	-4.56	382704140	193028	144.44	2005	2020	1940	2650	1430	2040	1982.64	18.47	-52328	2113	2076	2053	2016	1993	2065	2005	290	610	500	1300	1	1	57943763	1128	-114.53	0.45	12	0.33	-17.00	4305.00	3360	20240116	-42.05	1886	20231027	3.23	3360	-42.05	20240116	1940	0.36	20240805	3360	-42.05	20240116	1886	3.23	20231027	2.42	N	017900	500	289 억	10703572	N	N	29	N	N
152	20240805	100303	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1994	-46	5	-2.25	207741552	104093	77.89	2005	2020	1985	2650	1430	2040	1995.73	18.47	-18070	2113	2076	2053	2016	1993	2065	2005	290	610	500	1300	1	1	57943763	1155	-117.29	0.46	12	0.18	-17.00	4305.00	3360	20240116	-40.65	1886	20231027	5.73	3360	-40.65	20240116	1985	0.45	20240805	3360	-40.65	20240116	1886	5.73	20231027	2.42	N	017900	500	289 억	10703572	N	N	29	N	N
153	20240805	090301	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1992	-48	5	-2.35	21832372	10908	8.16	2005	2005	1992	2650	1430	2040	2001.50	18.47	-4028	2113	2076	2053	2016	1993	2065	2005	290	610	500	1300	1	1	57943763	1154	-117.18	0.46	12	0.02	-17.00	4305.00	3360	20240116	-40.71	1886	20231027	5.62	3360	-40.71	20240116	1992	0.00	20240805	3360	-40.71	20240116	1886	5.62	20231027	2.42	N	017900	500	289 억	10703572	N	N	29	N	N
154	20240802	160258	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2040	-60	5	-2.86	273884075	133548	361.73	2090	2090	2030	2730	1470	2100	2050.64	18.49	-14119	2133	2116	2098	2081	2063	2117	2082	290	630	500	1340	5	1	57943763	1182	-120.00	0.47	12	0.23	-17.00	4305.00	3360	20240116	-39.29	1886	20231027	8.17	3360	-39.29	20240116	2005	1.75	20240725	3360	-39.29	20240116	1886	8.17	20231027	2.43	N	017900	500	289 억	10716599	N	N	29	N	N
155	20240802	150256	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2060	-40	5	-1.90	250857670	122366	331.44	2090	2090	2030	2730	1470	2100	2049.86	18.49	-13299	2133	2116	2098	2081	2063	2117	2082	290	630	500	1340	5	1	57943763	1194	-121.18	0.48	12	0.21	-17.00	4305.00	3360	20240116	-38.69	1886	20231027	9.23	3360	-38.69	20240116	2005	2.74	20240725	3360	-38.69	20240116	1886	9.23	20231027	2.43	N	017900	500	289 억	10716599	N	N	58	N	N
156	20240802	140300	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2050	-50	5	-2.38	172297995	84153	227.94	2090	2090	2030	2730	1470	2100	2047.12	18.49	-7662	2133	2116	2098	2081	2063	2117	2082	290	630	500	1340	5	1	57943763	1188	-120.59	0.48	12	0.15	-17.00	4305.00	3360	20240116	-38.99	1886	20231027	8.70	3360	-38.99	20240116	2005	2.24	20240725	3360	-38.99	20240116	1886	8.70	20231027	2.43	N	017900	500	289 억	10716599	N	N	58	N	N
157	20240802	130259	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2045	-55	5	-2.62	164089940	80145	217.08	2090	2090	2030	2730	1470	2100	2047.08	18.49	-7930	2133	2116	2098	2081	2063	2117	2082	290	630	500	1340	5	1	57943763	1185	-120.29	0.48	12	0.14	-17.00	4305.00	3360	20240116	-39.14	1886	20231027	8.43	3360	-39.14	20240116	2005	2.00	20240725	3360	-39.14	20240116	1886	8.43	20231027	2.43	N	017900	500	289 억	10716599	N	N	58	N	N
158	20240802	120300	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2040	-60	5	-2.86	126414345	61639	166.96	2090	2090	2040	2730	1470	2100	2050.48	18.49	-7923	2133	2116	2098	2081	2063	2117	2082	290	630	500	1340	5	1	57943763	1182	-120.00	0.47	12	0.11	-17.00	4305.00	3360	20240116	-39.29	1886	20231027	8.17	3360	-39.29	20240116	2005	1.75	20240725	3360	-39.29	20240116	1886	8.17	20231027	2.43	N	017900	500	289 억	10716599	N	N	58	N	N
159	20240802	110300	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2045	-55	5	-2.62	67946925	33061	89.55	2090	2090	2045	2730	1470	2100	2054.51	18.49	-250	2133	2116	2098	2081	2063	2117	2082	290	630	500	1340	5	1	57943763	1185	-120.29	0.48	12	0.06	-17.00	4305.00	3360	20240116	-39.14	1886	20231027	8.43	3360	-39.14	20240116	2005	2.00	20240725	3360	-39.14	20240116	1886	8.43	20231027	2.43	N	017900	500	289 억	10716599	N	N	58	N	N
160	20240802	100257	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2055	-45	5	-2.14	39674515	19269	52.19	2090	2090	2045	2730	1470	2100	2057.89	18.49	-652	2133	2116	2098	2081	2063	2117	2082	290	630	500	1340	5	1	57943763	1191	-120.88	0.48	12	0.03	-17.00	4305.00	3360	20240116	-38.84	1886	20231027	8.96	3360	-38.84	20240116	2005	2.49	20240725	3360	-38.84	20240116	1886	8.96	20231027	2.43	N	017900	500	289 억	10716599	N	N	58	N	N
161	20240802	090302	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2075	-25	5	-1.19	2618185	1254	3.40	2090	2090	2075	2730	1470	2100	2079.82	18.49	100	2133	2116	2098	2081	2063	2117	2082	290	630	500	1340	5	1	57943763	1202	-122.06	0.48	12	0.00	-17.00	4305.00	3360	20240116	-38.24	1886	20231027	10.02	3360	-38.24	20240116	2005	3.49	20240725	3360	-38.24	20240116	1886	10.02	20231027	2.43	N	017900	500	289 억	10716599	N	N	58	N	N
162	20240801	160257	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2100	10	2	0.48	77389565	36919	37.49	2100	2115	2080	2715	1465	2090	2096.18	18.49	2318	2146	2117	2086	2057	2026	2132	2072	290	625	500	1330	5	1	57943763	1217	-123.53	0.49	12	0.06	-17.00	4305.00	3360	20240116	-37.50	1886	20231027	11.35	3360	-37.50	20240116	2005	4.74	20240725	3360	-37.50	20240116	1886	11.35	20231027	2.44	N	017900	500	289 억	10712808	N	N	58	N	N
163	20240801	150302	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2100	10	2	0.48	75925010	36221	36.78	2100	2115	2080	2715	1465	2090	2096.16	18.49	2502	2146	2117	2086	2057	2026	2132	2072	290	625	500	1330	5	1	57943763	1217	-123.53	0.49	12	0.06	-17.00	4305.00	3360	20240116	-37.50	1886	20231027	11.35	3360	-37.50	20240116	2005	4.74	20240725	3360	-37.50	20240116	1886	11.35	20231027	2.44	N	017900	500	289 억	10712808	N	N	35	N	N
164	20240801	140303	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2100	10	2	0.48	70282775	33534	34.05	2100	2115	2080	2715	1465	2090	2095.87	18.49	2522	2146	2117	2086	2057	2026	2132	2072	290	625	500	1330	5	1	57943763	1217	-123.53	0.49	12	0.06	-17.00	4305.00	3360	20240116	-37.50	1886	20231027	11.35	3360	-37.50	20240116	2005	4.74	20240725	3360	-37.50	20240116	1886	11.35	20231027	2.44	N	017900	500	289 억	10712808	N	N	35	N	N
165	20240801	130259	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2100	10	2	0.48	67727560	32315	32.81	2100	2115	2080	2715	1465	2090	2095.86	18.49	2865	2146	2117	2086	2057	2026	2132	2072	290	625	500	1330	5	1	57943763	1217	-123.53	0.49	12	0.06	-17.00	4305.00	3360	20240116	-37.50	1886	20231027	11.35	3360	-37.50	20240116	2005	4.74	20240725	3360	-37.50	20240116	1886	11.35	20231027	2.44	N	017900	500	289 억	10712808	N	N	35	N	N
166	20240801	120259	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2095	5	2	0.24	49998895	23860	24.23	2100	2115	2080	2715	1465	2090	2095.51	18.49	394	2146	2117	2086	2057	2026	2132	2072	290	625	500	1330	5	1	57943763	1214	-123.24	0.49	12	0.04	-17.00	4305.00	3360	20240116	-37.65	1886	20231027	11.08	3360	-37.65	20240116	2005	4.49	20240725	3360	-37.65	20240116	1886	11.08	20231027	2.44	N	017900	500	289 억	10712808	N	N	35	N	N
167	20240801	110300	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2095	5	2	0.24	45221385	21579	21.91	2100	2115	2080	2715	1465	2090	2095.62	18.49	1661	2146	2117	2086	2057	2026	2132	2072	290	625	500	1330	5	1	57943763	1214	-123.24	0.49	12	0.04	-17.00	4305.00	3360	20240116	-37.65	1886	20231027	11.08	3360	-37.65	20240116	2005	4.49	20240725	3360	-37.65	20240116	1886	11.08	20231027	2.44	N	017900	500	289 억	10712808	N	N	35	N	N
168	20240801	100259	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2085	-5	5	-0.24	27831680	13248	13.45	2100	2115	2085	2715	1465	2090	2100.82	18.49	3613	2146	2117	2086	2057	2026	2132	2072	290	625	500	1330	5	1	57943763	1208	-122.65	0.48	12	0.02	-17.00	4305.00	3360	20240116	-37.95	1886	20231027	10.55	3360	-37.95	20240116	2005	3.99	20240725	3360	-37.95	20240116	1886	10.55	20231027	2.44	N	017900	500	289 억	10712808	N	N	35	N	N
169	20240801	090255	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2110	20	2	0.96	867700	413	0.42	2100	2110	2100	2715	1465	2090	2100.97	18.49	-7	2146	2117	2086	2057	2026	2132	2072	290	625	500	1330	5	1	57943763	1223	-124.12	0.49	12	0.00	-17.00	4305.00	3360	20240116	-37.20	1886	20231027	11.88	3360	-37.20	20240116	2005	5.24	20240725	3360	-37.20	20240116	1886	11.88	20231027	2.44	N	017900	500	289 억	10712808	N	N	35	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History