KissMeData/019490/price/prices-20240301.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

65 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160329	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1216	-52	5	-4.10	1984226841	1548877	42.66	1243	1400	1180	1648	888	1268	1281.23	0.60	55819	1510	1389	1198	1077	886	1449	1137	138	380	500	760	1	1	27611224	336	-3.13	4.62	12	5.61	-389.00	263.00	2635	20231102	-53.85	879	20240321	38.34	1508	-19.36	20240104	879	38.34	20240321	2635	-53.85	20231102	879	38.34	20240321	N	019490	500	138 억	166946	N	N	N	N
3	20240329	150331	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1208	-60	5	-4.73	1954837692	1524636	42.00	1243	1400	1180	1648	888	1268	1282.29	0.60	57028	1510	1389	1198	1077	886	1449	1137	138	380	500	760	1	1	27611224	334	-3.11	4.59	12	5.52	-389.00	263.00	2635	20231102	-54.16	879	20240321	37.43	1508	-19.89	20240104	879	37.43	20240321	2635	-54.16	20231102	879	37.43	20240321	N	019490	500	138 억	166946	N	N	N	N
4	20240329	140328	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1203	-65	5	-5.13	1912789834	1489595	41.03	1243	1400	1180	1648	888	1268	1284.25	0.60	55636	1510	1389	1198	1077	886	1449	1137	138	380	500	760	1	1	27611224	332	-3.09	4.57	12	5.39	-389.00	263.00	2635	20231102	-54.35	879	20240321	36.86	1508	-20.23	20240104	879	36.86	20240321	2635	-54.35	20231102	879	36.86	20240321	N	019490	500	138 억	166946	N	N	N	N
5	20240329	130326	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1221	-47	5	-3.71	1876042951	1458936	40.19	1243	1400	1180	1648	888	1268	1286.07	0.60	54026	1510	1389	1198	1077	886	1449	1137	138	380	500	760	1	1	27611224	337	-3.14	4.64	12	5.28	-389.00	263.00	2635	20231102	-53.66	879	20240321	38.91	1508	-19.03	20240104	879	38.91	20240321	2635	-53.66	20231102	879	38.91	20240321	N	019490	500	138 억	166946	N	N	N	N
6	20240329	120327	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1215	-53	5	-4.18	1824511466	1416106	39.01	1243	1400	1180	1648	888	1268	1288.60	0.60	49542	1510	1389	1198	1077	886	1449	1137	138	380	500	760	1	1	27611224	335	-3.12	4.62	12	5.13	-389.00	263.00	2635	20231102	-53.89	879	20240321	38.23	1508	-19.43	20240104	879	38.23	20240321	2635	-53.89	20231102	879	38.23	20240321	N	019490	500	138 억	166946	N	N	N	N
7	20240329	110323	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1212	-56	5	-4.42	1789455377	1387303	38.21	1243	1400	1180	1648	888	1268	1290.10	0.60	45583	1510	1389	1198	1077	886	1449	1137	138	380	500	760	1	1	27611224	335	-3.12	4.61	12	5.02	-389.00	263.00	2635	20231102	-54.00	879	20240321	37.88	1508	-19.63	20240104	879	37.88	20240321	2635	-54.00	20231102	879	37.88	20240321	N	019490	500	138 억	166946	N	N	N	N
8	20240329	100325	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1252	-16	5	-1.26	1647166967	1270572	35.00	1243	1400	1180	1648	888	1268	1296.70	0.60	36840	1510	1389	1198	1077	886	1449	1137	138	380	500	760	1	1	27611224	346	-3.22	4.76	12	4.60	-389.00	263.00	2635	20231102	-52.49	879	20240321	42.43	1508	-16.98	20240104	879	42.43	20240321	2635	-52.49	20231102	879	42.43	20240321	N	019490	500	138 억	166946	N	N	N	N
9	20240329	090321	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1214	-54	5	-4.26	153641502	126083	3.47	1243	1243	1180	1648	888	1268	1212.61	0.60	13357	1510	1389	1198	1077	886	1449	1137	138	380	500	760	1	1	27611224	335	-3.12	4.62	12	0.46	-389.00	263.00	2635	20231102	-53.93	879	20240321	38.11	1508	-19.50	20240104	879	38.11	20240321	2635	-53.93	20231102	879	38.11	20240321	N	019490	500	138 억	166946	N	N	N	N
10	20240328	160325	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1268	253	2	24.93	4578981778	3581743	7714.12	1039	1319	1007	1319	711	1015	1278.44	0.86	-70583	1027	1020	1010	1003	993	1024	1007	138	304	500	600	1	1	27611224	350	-1.29	3.55	12	12.97	-985.00	357.00	2635	20231102	-51.88	879	20240321	44.25	1508	-15.92	20240104	879	44.25	20240321	2635	-51.88	20231102	879	44.25	20240321	N	019490	500	138 억	237522	N	N	N	N
11	20240328	150326	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1288	273	2	26.90	4034762896	3155394	6795.88	1039	1319	1007	1319	711	1015	1278.69	0.86	-43058	1027	1020	1010	1003	993	1024	1007	138	304	500	600	1	1	27611224	356	-1.31	3.61	12	11.43	-985.00	357.00	2635	20231102	-51.12	879	20240321	46.53	1508	-14.59	20240104	879	46.53	20240321	2635	-51.12	20231102	879	46.53	20240321	N	019490	500	138 억	237522	N	N	N	N
12	20240328	140323	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1093	78	2	7.68	81575295	76257	164.24	1039	1116	1007	1319	711	1015	1069.74	0.86	5791	1027	1020	1010	1003	993	1024	1007	138	304	500	600	1	1	27611224	302	-1.11	3.06	12	0.28	-985.00	357.00	2635	20231102	-58.52	879	20240321	24.35	1508	-27.52	20240104	879	24.35	20240321	2635	-58.52	20231102	879	24.35	20240321	N	019490	500	138 억	237522	N	N	N	N
13	20240328	130323	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1023	8	2	0.79	25773263	24984	53.81	1039	1049	1007	1319	711	1015	1031.59	0.86	2556	1027	1020	1010	1003	993	1024	1007	138	304	500	600	1	1	27611224	282	-1.04	2.87	12	0.09	-985.00	357.00	2635	20231102	-61.18	879	20240321	16.38	1508	-32.16	20240104	879	16.38	20240321	2635	-61.18	20231102	879	16.38	20240321	N	019490	500	138 억	237522	N	N	N	N
14	20240328	120325	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1033	18	2	1.77	22321310	21630	46.59	1039	1049	1007	1319	711	1015	1031.96	0.86	1255	1027	1020	1010	1003	993	1024	1007	138	304	500	600	1	1	27611224	285	-1.05	2.89	12	0.08	-985.00	357.00	2635	20231102	-60.80	879	20240321	17.52	1508	-31.50	20240104	879	17.52	20240321	2635	-60.80	20231102	879	17.52	20240321	N	019490	500	138 억	237522	N	N	N	N
15	20240328	110323	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1012	-3	5	-0.30	3113980	3071	6.61	1039	1039	1007	1319	711	1015	1014.00	0.86	1354	1027	1020	1010	1003	993	1024	1007	138	304	500	600	1	1	27611224	279	-1.03	2.83	12	0.01	-985.00	357.00	2635	20231102	-61.59	879	20240321	15.13	1508	-32.89	20240104	879	15.13	20240321	2635	-61.59	20231102	879	15.13	20240321	N	019490	500	138 억	237522	N	N	N	N
16	20240328	100327	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1012	-3	5	-0.30	1909624	1881	4.05	1039	1039	1007	1319	711	1015	1015.22	0.86	730	1027	1020	1010	1003	993	1024	1007	138	304	500	600	1	1	27611224	279	-1.03	2.83	12	0.01	-985.00	357.00	2635	20231102	-61.59	879	20240321	15.13	1508	-32.89	20240104	879	15.13	20240321	2635	-61.59	20231102	879	15.13	20240321	N	019490	500	138 억	237522	N	N	N	N
17	20240328	090330	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1037	22	2	2.17	150373	145	0.31	1039	1039	1037	1319	711	1015	1037.06	0.86	-141	1027	1020	1010	1003	993	1024	1007	138	304	500	600	1	1	27611224	286	-1.05	2.90	12	0.00	-985.00	357.00	2635	20231102	-60.65	879	20240321	17.97	1508	-31.23	20240104	879	17.97	20240321	2635	-60.65	20231102	879	17.97	20240321	N	019490	500	138 억	237522	N	N	N	N
18	20240327	160328	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1015	4	2	0.40	46763342	46426	127.08	1011	1017	1000	1314	708	1011	1007.27	0.88	-4384	1028	1019	1014	1005	1000	1017	1003	138	303	500	600	1	1	27611224	280	-1.03	2.84	12	0.17	-985.00	357.00	2635	20231102	-61.48	879	20240321	15.47	1508	-32.69	20240104	879	15.47	20240321	2635	-61.48	20231102	879	15.47	20240321	N	019490	500	138 억	241906	N	N	N	N
19	20240327	150328	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1014	3	2	0.30	44466213	44156	120.87	1011	1017	1000	1314	708	1011	1007.03	0.88	-4565	1028	1019	1014	1005	1000	1017	1003	138	303	500	600	1	1	27611224	280	-1.03	2.84	12	0.16	-985.00	357.00	2635	20231102	-61.52	879	20240321	15.36	1508	-32.76	20240104	879	15.36	20240321	2635	-61.52	20231102	879	15.36	20240321	N	019490	500	138 억	241906	N	N	N	N
20	20240327	140328	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1015	4	2	0.40	43621447	43323	118.59	1011	1017	1000	1314	708	1011	1006.89	0.88	-4691	1028	1019	1014	1005	1000	1017	1003	138	303	500	600	1	1	27611224	280	-1.03	2.84	12	0.16	-985.00	357.00	2635	20231102	-61.48	879	20240321	15.47	1508	-32.69	20240104	879	15.47	20240321	2635	-61.48	20231102	879	15.47	20240321	N	019490	500	138 억	241906	N	N	N	N
21	20240327	130329	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1005	-6	5	-0.59	39884487	39622	108.46	1011	1017	1000	1314	708	1011	1006.62	0.88	-5497	1028	1019	1014	1005	1000	1017	1003	138	303	500	600	1	1	27611224	277	-1.02	2.82	12	0.14	-985.00	357.00	2635	20231102	-61.86	879	20240321	14.33	1508	-33.36	20240104	879	14.33	20240321	2635	-61.86	20231102	879	14.33	20240321	N	019490	500	138 억	241906	N	N	N	N
22	20240327	120329	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1004	-7	5	-0.69	36224698	35980	98.49	1011	1017	1000	1314	708	1011	1006.80	0.88	-5801	1028	1019	1014	1005	1000	1017	1003	138	303	500	600	1	1	27611224	277	-1.02	2.81	12	0.13	-985.00	357.00	2635	20231102	-61.90	879	20240321	14.22	1508	-33.42	20240104	879	14.22	20240321	2635	-61.90	20231102	879	14.22	20240321	N	019490	500	138 억	241906	N	N	N	N
23	20240327	110328	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1002	-9	5	-0.89	31587497	31360	85.84	1011	1017	1000	1314	708	1011	1007.25	0.88	-6494	1028	1019	1014	1005	1000	1017	1003	138	303	500	600	1	1	27611224	277	-1.02	2.81	12	0.11	-985.00	357.00	2635	20231102	-61.97	879	20240321	13.99	1508	-33.55	20240104	879	13.99	20240321	2635	-61.97	20231102	879	13.99	20240321	N	019490	500	138 억	241906	N	N	N	N
24	20240327	100325	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1004	-7	5	-0.69	21858906	21656	59.28	1011	1017	1000	1314	708	1011	1009.37	0.88	-6800	1028	1019	1014	1005	1000	1017	1003	138	303	500	600	1	1	27611224	277	-1.02	2.81	12	0.08	-985.00	357.00	2635	20231102	-61.90	879	20240321	14.22	1508	-33.42	20240104	879	14.22	20240321	2635	-61.90	20231102	879	14.22	20240321	N	019490	500	138 억	241906	N	N	N	N
25	20240327	090329	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1011	0	3	0.00	1777338	1758	4.81	1011	1011	1011	1314	708	1011	1011.00	0.88	-258	1028	1019	1014	1005	1000	1017	1003	138	303	500	600	1	1	27611224	279	-1.03	2.83	12	0.01	-985.00	357.00	2635	20231102	-61.63	879	20240321	15.02	1508	-32.96	20240104	879	15.02	20240321	2635	-61.63	20231102	879	15.02	20240321	N	019490	500	138 억	241906	N	N	N	N
26	20240326	150324	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1011	-1	5	-0.10	33837339	33341	31.68	1022	1023	1009	1315	709	1012	1014.89	0.87	710	1072	1042	1019	989	966	1030	977	138	303	500	600	1	1	27611224	279	-1.03	2.83	12	0.12	-985.00	357.00	2635	20231102	-61.63	879	20240321	15.02	1508	-32.96	20240104	879	15.02	20240321	2635	-61.63	20231102	879	15.02	20240321	N	019490	500	138 억	240450	N	N	N	N
27	20240326	140322	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1012	0	3	0.00	31019778	30555	29.03	1022	1023	1009	1315	709	1012	1015.21	0.87	754	1072	1042	1019	989	966	1030	977	138	303	500	600	1	1	27611224	279	-1.03	2.83	12	0.11	-985.00	357.00	2635	20231102	-61.59	879	20240321	15.13	1508	-32.89	20240104	879	15.13	20240321	2635	-61.59	20231102	879	15.13	20240321	N	019490	500	138 억	240450	N	N	N	N
28	20240326	130322	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1009	-3	5	-0.30	26943179	26521	25.20	1022	1023	1009	1315	709	1012	1015.92	0.87	464	1072	1042	1019	989	966	1030	977	138	303	500	600	1	1	27611224	279	-1.02	2.83	12	0.10	-985.00	357.00	2635	20231102	-61.71	879	20240321	14.79	1508	-33.09	20240104	879	14.79	20240321	2635	-61.71	20231102	879	14.79	20240321	N	019490	500	138 억	240450	N	N	N	N
29	20240326	120323	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1012	0	3	0.00	17270908	16955	16.11	1022	1023	1011	1315	709	1012	1018.63	0.87	1341	1072	1042	1019	989	966	1030	977	138	303	500	600	1	1	27611224	279	-1.03	2.83	12	0.06	-985.00	357.00	2635	20231102	-61.59	879	20240321	15.13	1508	-32.89	20240104	879	15.13	20240321	2635	-61.59	20231102	879	15.13	20240321	N	019490	500	138 억	240450	N	N	N	N
30	20240326	110318	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1012	0	3	0.00	13804654	13535	12.86	1022	1023	1011	1315	709	1012	1019.92	0.87	265	1072	1042	1019	989	966	1030	977	138	303	500	600	1	1	27611224	279	-1.03	2.83	12	0.05	-985.00	357.00	2635	20231102	-61.59	879	20240321	15.13	1508	-32.89	20240104	879	15.13	20240321	2635	-61.59	20231102	879	15.13	20240321	N	019490	500	138 억	240450	N	N	N	N
31	20240326	100324	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1012	0	3	0.00	11416430	11179	10.62	1022	1023	1011	1315	709	1012	1021.24	0.87	-417	1072	1042	1019	989	966	1030	977	138	303	500	600	1	1	27611224	279	-1.03	2.83	12	0.04	-985.00	357.00	2635	20231102	-61.59	879	20240321	15.13	1508	-32.89	20240104	879	15.13	20240321	2635	-61.59	20231102	879	15.13	20240321	N	019490	500	138 억	240450	N	N	N	N
32	20240326	090322	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1023	11	2	1.09	87912	86	0.08	1022	1023	1022	1315	709	1012	1022.23	0.87	10	1072	1042	1019	989	966	1030	977	138	303	500	600	1	1	27611224	282	-1.04	2.87	12	0.00	-985.00	357.00	2635	20231102	-61.18	879	20240321	16.38	1508	-32.16	20240104	879	16.38	20240321	2635	-61.18	20231102	879	16.38	20240321	N	019490	500	138 억	240450	N	N	N	N
33	20240325	160331	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1012	-2	5	-0.20	106026126	105240	82.86	1016	1049	996	1318	710	1014	1007.47	0.92	-14648	1124	1069	1018	963	912	1096	990	138	304	500	600	1	1	27611224	279	-1.03	2.83	12	0.38	-985.00	357.00	2635	20231102	-61.59	879	20240321	15.13	1508	-32.89	20240104	879	15.13	20240321	2635	-61.59	20231102	879	15.13	20240321	N	019490	500	138 억	255098	N	N	N	N
34	20240325	150333	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1013	-1	5	-0.10	94203340	93574	73.68	1016	1049	996	1318	710	1014	1006.73	0.92	-12953	1124	1069	1018	963	912	1096	990	138	304	500	600	1	1	27611224	280	-1.03	2.84	12	0.34	-985.00	357.00	2635	20231102	-61.56	879	20240321	15.24	1508	-32.82	20240104	879	15.24	20240321	2635	-61.56	20231102	879	15.24	20240321	N	019490	500	138 억	255098	N	N	N	N
35	20240325	140333	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1011	-3	5	-0.30	91380541	90785	71.48	1016	1049	996	1318	710	1014	1006.56	0.92	-12055	1124	1069	1018	963	912	1096	990	138	304	500	600	1	1	27611224	279	-1.03	2.83	12	0.33	-985.00	357.00	2635	20231102	-61.63	879	20240321	15.02	1508	-32.96	20240104	879	15.02	20240321	2635	-61.63	20231102	879	15.02	20240321	N	019490	500	138 억	255098	N	N	N	N
36	20240325	130334	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1010	-4	5	-0.39	88138811	87577	68.96	1016	1049	996	1318	710	1014	1006.42	0.92	-11625	1124	1069	1018	963	912	1096	990	138	304	500	600	1	1	27611224	279	-1.03	2.83	12	0.32	-985.00	357.00	2635	20231102	-61.67	879	20240321	14.90	1508	-33.02	20240104	879	14.90	20240321	2635	-61.67	20231102	879	14.90	20240321	N	019490	500	138 억	255098	N	N	N	N
37	20240325	120339	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1009	-5	5	-0.49	75328368	74803	58.90	1016	1049	996	1318	710	1014	1007.02	0.92	-11924	1124	1069	1018	963	912	1096	990	138	304	500	600	1	1	27611224	279	-1.02	2.83	12	0.27	-985.00	357.00	2635	20231102	-61.71	879	20240321	14.79	1508	-33.09	20240104	879	14.79	20240321	2635	-61.71	20231102	879	14.79	20240321	N	019490	500	138 억	255098	N	N	N	N
38	20240325	110336	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1013	-1	5	-0.10	74546580	74031	58.29	1016	1049	996	1318	710	1014	1006.96	0.92	-12319	1124	1069	1018	963	912	1096	990	138	304	500	600	1	1	27611224	280	-1.03	2.84	12	0.27	-985.00	357.00	2635	20231102	-61.56	879	20240321	15.24	1508	-32.82	20240104	879	15.24	20240321	2635	-61.56	20231102	879	15.24	20240321	N	019490	500	138 억	255098	N	N	N	N
39	20240325	100334	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1007	-7	5	-0.69	65441133	65026	51.20	1016	1049	996	1318	710	1014	1006.38	0.92	-11422	1124	1069	1018	963	912	1096	990	138	304	500	600	1	1	27611224	278	-1.02	2.82	12	0.24	-985.00	357.00	2635	20231102	-61.78	879	20240321	14.56	1508	-33.22	20240104	879	14.56	20240321	2635	-61.78	20231102	879	14.56	20240321	N	019490	500	138 억	255098	N	N	N	N
40	20240325	090335	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1020	6	2	0.59	3490836	3427	2.70	1016	1049	1015	1318	710	1014	1018.63	0.92	-449	1124	1069	1018	963	912	1096	990	138	304	500	600	1	1	27611224	282	-1.04	2.86	12	0.01	-985.00	357.00	2635	20231102	-61.29	879	20240321	16.04	1508	-32.36	20240104	879	16.04	20240321	2635	-61.29	20231102	879	16.04	20240321	N	019490	500	138 억	255098	N	N	N	N
41	20240322	160332	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1014	13	2	1.30	126962974	127004	9.15	996	1073	967	1301	701	1001	999.58	0.85	18654	1126	1063	971	908	816	1095	940	138	300	500	600	1	1	27611224	280	-1.03	2.84	12	0.46	-985.00	357.00	2635	20231102	-61.52	879	20240321	15.36	1508	-32.76	20240104	879	15.36	20240321	2635	-61.52	20231102	879	15.36	20240321	N	019490	500	138 억	235643	N	N	N	N
42	20240322	150336	57	100.00	KOSPI		전기.전자	N	N	N	N	N	996	-5	5	-0.50	97119672	97789	7.04	996	1007	967	1301	701	1001	993.16	0.85	15358	1126	1063	971	908	816	1095	940	138	300	500	600	1	1	27611224	275	-1.01	2.79	12	0.35	-985.00	357.00	2635	20231102	-62.20	879	20240321	13.31	1508	-33.95	20240104	879	13.31	20240321	2635	-62.20	20231102	879	13.31	20240321	N	019490	500	138 억	235643	N	N	N	N
43	20240322	140332	57	100.00	KOSPI		전기.전자	N	N	N	N	N	993	-8	5	-0.80	92311118	92953	6.70	996	1007	967	1301	701	1001	993.09	0.85	14546	1126	1063	971	908	816	1095	940	138	300	500	600	1	1	27611224	274	-1.01	2.78	12	0.34	-985.00	357.00	2635	20231102	-62.31	879	20240321	12.97	1508	-34.15	20240104	879	12.97	20240321	2635	-62.31	20231102	879	12.97	20240321	N	019490	500	138 억	235643	N	N	N	N
44	20240322	130333	57	100.00	KOSPI		전기.전자	N	N	N	N	N	998	-3	5	-0.30	70065691	70603	5.09	996	1007	967	1301	701	1001	992.39	0.85	11950	1126	1063	971	908	816	1095	940	138	300	500	600	1	1	27611224	276	-1.01	2.80	12	0.26	-985.00	357.00	2635	20231102	-62.13	879	20240321	13.54	1508	-33.82	20240104	879	13.54	20240321	2635	-62.13	20231102	879	13.54	20240321	N	019490	500	138 억	235643	N	N	N	N
45	20240322	120329	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1002	1	2	0.10	68340375	68876	4.96	996	1007	967	1301	701	1001	992.22	0.85	11130	1126	1063	971	908	816	1095	940	138	300	500	600	1	1	27611224	277	-1.02	2.81	12	0.25	-985.00	357.00	2635	20231102	-61.97	879	20240321	13.99	1508	-33.55	20240104	879	13.99	20240321	2635	-61.97	20231102	879	13.99	20240321	N	019490	500	138 억	235643	N	N	N	N
46	20240322	110335	57	100.00	KOSPI		전기.전자	N	N	N	N	N	997	-4	5	-0.40	37812073	38152	2.75	996	1002	967	1301	701	1001	991.09	0.85	3153	1126	1063	971	908	816	1095	940	138	300	500	600	1	1	27611224	275	-1.01	2.79	12	0.14	-985.00	357.00	2635	20231102	-62.16	879	20240321	13.42	1508	-33.89	20240104	879	13.42	20240321	2635	-62.16	20231102	879	13.42	20240321	N	019490	500	138 억	235643	N	N	N	N
47	20240322	100334	57	100.00	KOSPI		전기.전자	N	N	N	N	N	996	-5	5	-0.50	29067110	29336	2.11	996	1002	967	1301	701	1001	990.83	0.85	1809	1126	1063	971	908	816	1095	940	138	300	500	600	1	1	27611224	275	-1.01	2.79	12	0.11	-985.00	357.00	2635	20231102	-62.20	879	20240321	13.31	1508	-33.95	20240104	879	13.31	20240321	2635	-62.20	20231102	879	13.31	20240321	N	019490	500	138 억	235643	N	N	N	N
48	20240322	090329	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1002	1	2	0.10	10124039	10206	0.74	996	1002	967	1301	701	1001	991.97	0.85	318	1126	1063	971	908	816	1095	940	138	300	500	600	1	1	27611224	277	-1.02	2.81	12	0.04	-985.00	357.00	2635	20231102	-61.97	879	20240321	13.99	1508	-33.55	20240104	879	13.99	20240321	2635	-61.97	20231102	879	13.99	20240321	N	019490	500	138 억	235643	N	N	N	N
49	20240321	160330	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1001	-12	5	-1.18	1317233170	1386933	2834.64	922	1034	879	1316	710	1013	949.75	0.63	63774	1035	1023	1017	1005	999	1022	1004	138	303	500	600	1	1	27611224	276	-1.02	2.80	12	5.02	-985.00	357.00	2635	20231102	-62.01	879	20240321	13.88	1508	-33.62	20240104	879	13.88	20240321	2635	-62.01	20231102	879	13.88	20240321	N	019490	500	138 억	172670	N	N	N	N
50	20240321	150331	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1004	-9	5	-0.89	1295292836	1365108	2790.03	922	1034	879	1316	710	1013	948.86	0.63	65979	1035	1023	1017	1005	999	1022	1004	138	303	500	600	1	1	27611224	277	-1.02	2.81	12	4.94	-985.00	357.00	2635	20231102	-61.90	879	20240321	14.22	1508	-33.42	20240104	879	14.22	20240321	2635	-61.90	20231102	879	14.22	20240321	N	019490	500	138 억	172670	N	N	N	N
51	20240321	140332	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1014	1	2	0.10	1269119234	1339136	2736.95	922	1034	879	1316	710	1013	947.71	0.63	64800	1035	1023	1017	1005	999	1022	1004	138	303	500	600	1	1	27611224	280	-1.03	2.84	12	4.85	-985.00	357.00	2635	20231102	-61.52	879	20240321	15.36	1508	-32.76	20240104	879	15.36	20240321	2635	-61.52	20231102	879	15.36	20240321	N	019490	500	138 억	172670	N	N	N	N
52	20240321	130330	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1010	-3	5	-0.30	1247942229	1318216	2694.20	922	1034	879	1316	710	1013	946.69	0.63	67761	1035	1023	1017	1005	999	1022	1004	138	303	500	600	1	1	27611224	279	-1.03	2.83	12	4.77	-985.00	357.00	2635	20231102	-61.67	879	20240321	14.90	1508	-33.02	20240104	879	14.90	20240321	2635	-61.67	20231102	879	14.90	20240321	N	019490	500	138 억	172670	N	N	N	N
53	20240321	120330	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1027	14	2	1.38	1204943489	1275748	2607.40	922	1034	879	1316	710	1013	944.50	0.63	66754	1035	1023	1017	1005	999	1022	1004	138	303	500	600	1	1	27611224	284	-1.04	2.88	12	4.62	-985.00	357.00	2635	20231102	-61.02	879	20240321	16.84	1508	-31.90	20240104	879	16.84	20240321	2635	-61.02	20231102	879	16.84	20240321	N	019490	500	138 억	172670	N	N	N	N
54	20240321	110331	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1007	-6	5	-0.59	1175644306	1247129	2548.91	922	1027	879	1316	710	1013	942.68	0.63	63090	1035	1023	1017	1005	999	1022	1004	138	303	500	600	1	1	27611224	278	-1.02	2.82	12	4.52	-985.00	357.00	2635	20231102	-61.78	879	20240321	14.56	1508	-33.22	20240104	879	14.56	20240321	2635	-61.78	20231102	879	14.56	20240321	N	019490	500	138 억	172670	N	N	N	N
55	20240321	100332	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1003	-10	5	-0.99	1008896447	1081705	2210.81	922	1009	879	1316	710	1013	932.69	0.63	46721	1035	1023	1017	1005	999	1022	1004	138	303	500	600	1	1	27611224	277	-1.02	2.81	12	3.92	-985.00	357.00	2635	20231102	-61.94	879	20240321	14.11	1508	-33.49	20240104	879	14.11	20240321	2635	-61.94	20231102	879	14.11	20240321	N	019490	500	138 억	172670	N	N	N	N
56	20240321	090332	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	950	-63	5	-6.22	424249380	460130	940.42	922	950	922	1316	710	1013	922.02	0.63	0	1035	1023	1017	1005	999	1022	1004	138	303	500	600	1	1	27611224	262	-0.96	2.66	12	1.67	-985.00	357.00	2635	20231102	-63.95	922	20240321	3.04	1508	-37.00	20240104	922	3.04	20240321	2635	-63.95	20231102	922	3.04	20240321	N	019490	500	138 억	172670	Y	N	N	N
57	20240320	160329	51	100.00	KOSPI		전기.전자	N	N	N	N	N	1013	0	3	0.00	49846417	48927	59.51	1013	1029	1011	1316	710	1013	1018.79	0.63	-1104	1036	1024	1001	989	966	1030	995	138	303	500	0	1	1	27611224	280	-1.03	2.84	12	0.18	-985.00	357.00	2635	20231102	-61.56	940	20240307	7.77	1508	-32.82	20240104	940	7.77	20240307	2635	-61.56	20231102	940	7.77	20240307	N	019490	500	138 억	173774	N	N	N	N
58	20240320	150329	51	100.00	KOSPI		전기.전자	N	N	N	N	N	1020	7	2	0.69	37532548	36794	44.75	1013	1029	1011	1316	710	1013	1020.07	0.63	-1664	1036	1024	1001	989	966	1030	995	138	303	500	0	1	1	27611224	282	-1.04	2.86	12	0.13	-985.00	357.00	2635	20231102	-61.29	940	20240307	8.51	1508	-32.36	20240104	940	8.51	20240307	2635	-61.29	20231102	940	8.51	20240307	N	019490	500	138 억	173774	N	N	N	N
59	20240320	140332	51	100.00	KOSPI		전기.전자	N	N	N	N	N	1019	6	2	0.59	26021193	25528	31.05	1013	1029	1011	1316	710	1013	1019.32	0.63	-1670	1036	1024	1001	989	966	1030	995	138	303	500	0	1	1	27611224	281	-1.03	2.85	12	0.09	-985.00	357.00	2635	20231102	-61.33	940	20240307	8.40	1508	-32.43	20240104	940	8.40	20240307	2635	-61.33	20231102	940	8.40	20240307	N	019490	500	138 억	173774	N	N	N	N
60	20240320	130334	51	100.00	KOSPI		전기.전자	N	N	N	N	N	1022	9	2	0.89	22942965	22509	27.38	1013	1029	1011	1316	710	1013	1019.28	0.63	-1674	1036	1024	1001	989	966	1030	995	138	303	500	0	1	1	27611224	282	-1.04	2.86	12	0.08	-985.00	357.00	2635	20231102	-61.21	940	20240307	8.72	1508	-32.23	20240104	940	8.72	20240307	2635	-61.21	20231102	940	8.72	20240307	N	019490	500	138 억	173774	N	N	N	N
61	20240320	120331	51	100.00	KOSPI		전기.전자	N	N	N	N	N	1019	6	2	0.59	21657753	21251	25.85	1013	1029	1011	1316	710	1013	1019.14	0.63	-1249	1036	1024	1001	989	966	1030	995	138	303	500	0	1	1	27611224	281	-1.03	2.85	12	0.08	-985.00	357.00	2635	20231102	-61.33	940	20240307	8.40	1508	-32.43	20240104	940	8.40	20240307	2635	-61.33	20231102	940	8.40	20240307	N	019490	500	138 억	173774	N	N	N	N
62	20240320	110330	51	100.00	KOSPI		전기.전자	N	N	N	N	N	1020	7	2	0.69	17223732	16900	20.56	1013	1029	1011	1316	710	1013	1019.16	0.63	-1249	1036	1024	1001	989	966	1030	995	138	303	500	0	1	1	27611224	282	-1.04	2.86	12	0.06	-985.00	357.00	2635	20231102	-61.29	940	20240307	8.51	1508	-32.36	20240104	940	8.51	20240307	2635	-61.29	20231102	940	8.51	20240307	N	019490	500	138 억	173774	N	N	N	N
63	20240320	100329	51	100.00	KOSPI		전기.전자	N	N	N	N	N	1018	5	2	0.49	10225107	10033	12.20	1013	1029	1011	1316	710	1013	1019.15	0.63	-1172	1036	1024	1001	989	966	1030	995	138	303	500	0	1	1	27611224	281	-1.03	2.85	12	0.04	-985.00	357.00	2635	20231102	-61.37	940	20240307	8.30	1508	-32.49	20240104	940	8.30	20240307	2635	-61.37	20231102	940	8.30	20240307	N	019490	500	138 억	173774	N	N	N	N
64	20240320	090327	51	100.00	KOSPI		전기.전자	N	N	N	N	N	1013	0	3	0.00	219821	217	0.26	1013	1013	1013	1316	710	1013	1013.00	0.63	111	1036	1024	1001	989	966	1030	995	138	303	500	0	1	1	27611224	280	-1.03	2.84	12	0.00	-985.00	357.00	2635	20231102	-61.56	940	20240307	7.77	1508	-32.82	20240104	940	7.77	20240307	2635	-61.56	20231102	940	7.77	20240307	N	019490	500	138 억	173774	N	N	N	N
65	20240319	160323	51	100.00	KOSPI		전기.전자	N	N	N	N	N	1013	27	2	2.74	81497299	81984	91.33	978	1013	978	1281	691	986	994.06	0.59	10048	1060	1023	1002	965	944	1041	983	138	295	500	0	1	1	27611224	280	-1.03	2.84	12	0.30	-985.00	357.00	2635	20231102	-61.56	940	20240307	7.77	1508	-32.82	20240104	940	7.77	20240307	2635	-61.56	20231102	940	7.77	20240307	N	019490	500	138 억	163726	N	N	N	N
66	20240319	150330	51	100.00	KOSPI		전기.전자	N	N	N	N	N	1012	26	2	2.64	77595046	78129	87.03	978	1012	978	1281	691	986	993.17	0.59	9763	1060	1023	1002	965	944	1041	983	138	295	500	0	1	1	27611224	279	-1.03	2.83	12	0.28	-985.00	357.00	2635	20231102	-61.59	940	20240307	7.66	1508	-32.89	20240104	940	7.66	20240307	2635	-61.59	20231102	940	7.66	20240307	N	019490	500	138 억	163726	N	N	N	N
67	20240319	140330	51	100.00	KOSPI		전기.전자	N	N	N	N	N	989	3	2	0.30	53467054	54066	60.23	978	1000	978	1281	691	986	988.92	0.59	-1056	1060	1023	1002	965	944	1041	983	138	295	500	0	1	1	27611224	273	-1.00	2.77	12	0.20	-985.00	357.00	2635	20231102	-62.47	940	20240307	5.21	1508	-34.42	20240104	940	5.21	20240307	2635	-62.47	20231102	940	5.21	20240307	N	019490	500	138 억	163726	N	N	N	N
68	20240319	130311	51	100.00	KOSPI		전기.전자	N	N	N	N	N	991	5	2	0.51	35870979	36357	40.50	978	995	978	1281	691	986	986.63	0.59	-4187	1060	1023	1002	965	944	1041	983	138	295	500	0	1	1	27611224	274	-1.01	2.78	12	0.13	-985.00	357.00	2635	20231102	-62.39	940	20240307	5.43	1508	-34.28	20240104	940	5.43	20240307	2635	-62.39	20231102	940	5.43	20240307	N	019490	500	138 억	163726	N	N	N	N
69	20240319	120329	51	100.00	KOSPI		전기.전자	N	N	N	N	N	994	8	2	0.81	29220213	29648	33.03	978	995	978	1281	691	986	985.57	0.59	-3998	1060	1023	1002	965	944	1041	983	138	295	500	0	1	1	27611224	274	-1.01	2.78	12	0.11	-985.00	357.00	2635	20231102	-62.28	940	20240307	5.74	1508	-34.08	20240104	940	5.74	20240307	2635	-62.28	20231102	940	5.74	20240307	N	019490	500	138 억	163726	N	N	N	N
70	20240319	110329	51	100.00	KOSPI		전기.전자	N	N	N	N	N	982	-4	5	-0.41	11588370	11765	13.11	978	995	978	1281	691	986	984.99	0.59	-431	1060	1023	1002	965	944	1041	983	138	295	500	0	1	1	27611224	271	-1.00	2.75	12	0.04	-985.00	357.00	2635	20231102	-62.73	940	20240307	4.47	1508	-34.88	20240104	940	4.47	20240307	2635	-62.73	20231102	940	4.47	20240307	N	019490	500	138 억	163726	N	N	N	N
71	20240319	100330	51	100.00	KOSPI		전기.전자	N	N	N	N	N	986	0	3	0.00	8210617	8357	9.31	978	995	978	1281	691	986	982.48	0.59	-261	1060	1023	1002	965	944	1041	983	138	295	500	0	1	1	27611224	272	-1.00	2.76	12	0.03	-985.00	357.00	2635	20231102	-62.58	940	20240307	4.89	1508	-34.62	20240104	940	4.89	20240307	2635	-62.58	20231102	940	4.89	20240307	N	019490	500	138 억	163726	N	N	N	N
72	20240319	090329	51	100.00	KOSPI		전기.전자	N	N	N	N	N	978	-8	5	-0.81	3271410	3345	3.73	978	978	978	1281	691	986	978.00	0.59	-500	1060	1023	1002	965	944	1041	983	138	295	500	0	1	1	27611224	270	-0.99	2.74	12	0.01	-985.00	357.00	2635	20231102	-62.88	940	20240307	4.04	1508	-35.15	20240104	940	4.04	20240307	2635	-62.88	20231102	940	4.04	20240307	N	019490	500	138 억	163726	N	N	N	N
73	20240318	160327	51	100.00	KOSPI		전기.전자	N	N	N	N	N	986	5	2	0.51	89621724	89769	223.80	981	1039	981	1275	687	981	998.37	0.58	4414	1056	1018	991	953	926	1037	972	138	294	500	0	1	1	27611224	272	-1.00	2.76	12	0.33	-985.00	357.00	2635	20231102	-62.58	940	20240307	4.89	1508	-34.62	20240104	940	4.89	20240307	2635	-62.58	20231102	940	4.89	20240307	N	019490	500	138 억	159312	N	N	N	N
74	20240318	150328	51	100.00	KOSPI		전기.전자	N	N	N	N	N	982	1	2	0.10	89039984	89179	222.32	981	1039	981	1275	687	981	998.44	0.58	4447	1056	1018	991	953	926	1037	972	138	294	500	0	1	1	27611224	271	-1.00	2.75	12	0.32	-985.00	357.00	2635	20231102	-62.73	940	20240307	4.47	1508	-34.88	20240104	940	4.47	20240307	2635	-62.73	20231102	940	4.47	20240307	N	019490	500	138 억	159312	N	N	N	N
75	20240318	140327	51	100.00	KOSPI		전기.전자	N	N	N	N	N	986	5	2	0.51	78464813	78414	195.49	981	1039	981	1275	687	981	1000.65	0.58	5139	1056	1018	991	953	926	1037	972	138	294	500	0	1	1	27611224	272	-1.00	2.76	12	0.28	-985.00	357.00	2635	20231102	-62.58	940	20240307	4.89	1508	-34.62	20240104	940	4.89	20240307	2635	-62.58	20231102	940	4.89	20240307	N	019490	500	138 억	159312	N	N	N	N
76	20240318	130327	51	100.00	KOSPI		전기.전자	N	N	N	N	N	991	10	2	1.02	67655158	67463	168.19	981	1039	981	1275	687	981	1002.85	0.58	5773	1056	1018	991	953	926	1037	972	138	294	500	0	1	1	27611224	274	-1.01	2.78	12	0.24	-985.00	357.00	2635	20231102	-62.39	940	20240307	5.43	1508	-34.28	20240104	940	5.43	20240307	2635	-62.39	20231102	940	5.43	20240307	N	019490	500	138 억	159312	N	N	N	N
77	20240318	120325	51	100.00	KOSPI		전기.전자	N	N	N	N	N	993	12	2	1.22	65244908	65035	162.13	981	1039	981	1275	687	981	1003.23	0.58	7484	1056	1018	991	953	926	1037	972	138	294	500	0	1	1	27611224	274	-1.01	2.78	12	0.24	-985.00	357.00	2635	20231102	-62.31	940	20240307	5.64	1508	-34.15	20240104	940	5.64	20240307	2635	-62.31	20231102	940	5.64	20240307	N	019490	500	138 억	159312	N	N	N	N
78	20240318	110328	51	100.00	KOSPI		전기.전자	N	N	N	N	N	993	12	2	1.22	63388216	63170	157.48	981	1039	981	1275	687	981	1003.45	0.58	7672	1056	1018	991	953	926	1037	972	138	294	500	0	1	1	27611224	274	-1.01	2.78	12	0.23	-985.00	357.00	2635	20231102	-62.31	940	20240307	5.64	1508	-34.15	20240104	940	5.64	20240307	2635	-62.31	20231102	940	5.64	20240307	N	019490	500	138 억	159312	N	N	N	N
79	20240318	100326	51	100.00	KOSPI		전기.전자	N	N	N	N	N	996	15	2	1.53	49564623	49302	122.91	981	1039	981	1275	687	981	1005.33	0.58	7903	1056	1018	991	953	926	1037	972	138	294	500	0	1	1	27611224	275	-1.01	2.79	12	0.18	-985.00	357.00	2635	20231102	-62.20	940	20240307	5.96	1508	-33.95	20240104	940	5.96	20240307	2635	-62.20	20231102	940	5.96	20240307	N	019490	500	138 억	159312	N	N	N	N
80	20240318	090325	51	100.00	KOSPI		전기.전자	N	N	N	N	N	994	13	2	1.33	1871913	1892	4.72	981	1000	981	1275	687	981	989.38	0.58	1653	1056	1018	991	953	926	1037	972	138	294	500	0	1	1	27611224	274	-1.01	2.78	12	0.01	-985.00	357.00	2635	20231102	-62.28	940	20240307	5.74	1508	-34.08	20240104	940	5.74	20240307	2635	-62.28	20231102	940	5.74	20240307	N	019490	500	138 억	159312	N	N	N	N
81	20240315	160323	51	100.00	KOSPI		전기.전자	N	N	N	N	N	981	10	2	1.03	39354465	40112	130.09	970	1029	964	1262	680	971	981.11	0.55	8258	1019	995	976	952	933	985	942	138	291	500	0	1	1	27611224	271	-1.00	2.75	12	0.15	-985.00	357.00	2635	20231102	-62.77	940	20240307	4.36	1508	-34.95	20240104	940	4.36	20240307	2635	-62.77	20231102	940	4.36	20240307	N	019490	500	138 억	151054	N	N	N	N
82	20240315	150307	51	100.00	KOSPI		전기.전자	N	N	N	N	N	983	12	2	1.24	37333196	38047	123.40	970	1029	964	1262	680	971	981.24	0.55	8158	1019	995	976	952	933	985	942	138	291	500	0	1	1	27611224	271	-1.00	2.75	12	0.14	-985.00	357.00	2635	20231102	-62.69	940	20240307	4.57	1508	-34.81	20240104	940	4.57	20240307	2635	-62.69	20231102	940	4.57	20240307	N	019490	500	138 억	151054	N	N	N	N
83	20240315	140309	51	100.00	KOSPI		전기.전자	N	N	N	N	N	991	20	2	2.06	23715964	24358	79.00	970	998	964	1262	680	971	973.64	0.55	6623	1019	995	976	952	933	985	942	138	291	500	0	1	1	27611224	274	-1.01	2.78	12	0.09	-985.00	357.00	2635	20231102	-62.39	940	20240307	5.43	1508	-34.28	20240104	940	5.43	20240307	2635	-62.39	20231102	940	5.43	20240307	N	019490	500	138 억	151054	N	N	N	N
84	20240315	130325	51	100.00	KOSPI		전기.전자	N	N	N	N	N	970	-1	5	-0.10	15141113	15579	50.53	970	980	964	1262	680	971	971.89	0.55	6323	1019	995	976	952	933	985	942	138	291	500	0	1	1	27611224	268	-0.98	2.72	12	0.06	-985.00	357.00	2635	20231102	-63.19	940	20240307	3.19	1508	-35.68	20240104	940	3.19	20240307	2635	-63.19	20231102	940	3.19	20240307	N	019490	500	138 억	151054	N	N	N	N
85	20240315	120325	51	100.00	KOSPI		전기.전자	N	N	N	N	N	973	2	2	0.21	8582687	8837	28.66	970	980	964	1262	680	971	971.22	0.55	1079	1019	995	976	952	933	985	942	138	291	500	0	1	1	27611224	269	-0.99	2.73	12	0.03	-985.00	357.00	2635	20231102	-63.07	940	20240307	3.51	1508	-35.48	20240104	940	3.51	20240307	2635	-63.07	20231102	940	3.51	20240307	N	019490	500	138 억	151054	N	N	N	N
86	20240315	110323	51	100.00	KOSPI		전기.전자	N	N	N	N	N	975	4	2	0.41	6870094	7080	22.96	970	980	964	1262	680	971	970.35	0.55	1019	1019	995	976	952	933	985	942	138	291	500	0	1	1	27611224	269	-0.99	2.73	12	0.03	-985.00	357.00	2635	20231102	-63.00	940	20240307	3.72	1508	-35.34	20240104	940	3.72	20240307	2635	-63.00	20231102	940	3.72	20240307	N	019490	500	138 억	151054	N	N	N	N
87	20240315	100324	51	100.00	KOSPI		전기.전자	N	N	N	N	N	978	7	2	0.72	2641937	2728	8.85	970	980	965	1262	680	971	968.45	0.55	668	1019	995	976	952	933	985	942	138	291	500	0	1	1	27611224	270	-0.99	2.74	12	0.01	-985.00	357.00	2635	20231102	-62.88	940	20240307	4.04	1508	-35.15	20240104	940	4.04	20240307	2635	-62.88	20231102	940	4.04	20240307	N	019490	500	138 억	151054	N	N	N	N
88	20240315	090324	51	100.00	KOSPI		전기.전자	N	N	N	N	N	980	9	2	0.93	971480	1001	3.25	970	980	970	1262	680	971	970.51	0.55	500	1019	995	976	952	933	985	942	138	291	500	0	1	1	27611224	271	-0.99	2.75	12	0.00	-985.00	357.00	2635	20231102	-62.81	940	20240307	4.26	1508	-35.01	20240104	940	4.26	20240307	2635	-62.81	20231102	940	4.26	20240307	N	019490	500	138 억	151054	N	N	N	N
89	20240314	160321	51	100.00	KOSPI		전기.전자	N	N	N	N	N	971	14	2	1.46	29724833	30833	57.96	1000	1000	957	1244	670	957	964.06	0.50	11855	1001	978	966	943	931	973	938	138	287	500	0	1	1	27611224	268	-0.99	2.72	12	0.11	-985.00	357.00	2635	20231102	-63.15	940	20240307	3.30	1508	-35.61	20240104	940	3.30	20240307	2635	-63.15	20231102	940	3.30	20240307	N	019490	500	138 억	139199	N	N	N	N
90	20240314	150322	51	100.00	KOSPI		전기.전자	N	N	N	N	N	980	23	2	2.40	28935745	30025	56.44	1000	1000	957	1244	670	957	963.72	0.50	11475	1001	978	966	943	931	973	938	138	287	500	0	1	1	27611224	271	-0.99	2.75	12	0.11	-985.00	357.00	2635	20231102	-62.81	940	20240307	4.26	1508	-35.01	20240104	940	4.26	20240307	2635	-62.81	20231102	940	4.26	20240307	N	019490	500	138 억	139199	N	N	N	N
91	20240314	140322	51	100.00	KOSPI		전기.전자	N	N	N	N	N	970	13	2	1.36	27181692	28224	53.06	1000	1000	957	1244	670	957	963.07	0.50	11049	1001	978	966	943	931	973	938	138	287	500	0	1	1	27611224	268	-0.98	2.72	12	0.10	-985.00	357.00	2635	20231102	-63.19	940	20240307	3.19	1508	-35.68	20240104	940	3.19	20240307	2635	-63.19	20231102	940	3.19	20240307	N	019490	500	138 억	139199	N	N	N	N
92	20240314	130321	51	100.00	KOSPI		전기.전자	N	N	N	N	N	967	10	2	1.04	24098601	25042	47.08	1000	1000	957	1244	670	957	962.33	0.50	11049	1001	978	966	943	931	973	938	138	287	500	0	1	1	27611224	267	-0.98	2.71	12	0.09	-985.00	357.00	2635	20231102	-63.30	940	20240307	2.87	1508	-35.88	20240104	940	2.87	20240307	2635	-63.30	20231102	940	2.87	20240307	N	019490	500	138 억	139199	N	N	N	N
93	20240314	120322	51	100.00	KOSPI		전기.전자	N	N	N	N	N	960	3	2	0.31	23900366	24837	46.69	1000	1000	957	1244	670	957	962.29	0.50	11049	1001	978	966	943	931	973	938	138	287	500	0	1	1	27611224	265	-0.97	2.69	12	0.09	-985.00	357.00	2635	20231102	-63.57	940	20240307	2.13	1508	-36.34	20240104	940	2.13	20240307	2635	-63.57	20231102	940	2.13	20240307	N	019490	500	138 억	139199	N	N	N	N
94	20240314	110323	51	100.00	KOSPI		전기.전자	N	N	N	N	N	967	10	2	1.04	12832774	13308	25.02	1000	1000	957	1244	670	957	964.29	0.50	1198	1001	978	966	943	931	973	938	138	287	500	0	1	1	27611224	267	-0.98	2.71	12	0.05	-985.00	357.00	2635	20231102	-63.30	940	20240307	2.87	1508	-35.88	20240104	940	2.87	20240307	2635	-63.30	20231102	940	2.87	20240307	N	019490	500	138 억	139199	N	N	N	N
95	20240314	100323	51	100.00	KOSPI		전기.전자	N	N	N	N	N	963	6	2	0.63	7453614	7750	14.57	1000	1000	957	1244	670	957	961.76	0.50	385	1001	978	966	943	931	973	938	138	287	500	0	1	1	27611224	266	-0.98	2.70	12	0.03	-985.00	357.00	2635	20231102	-63.45	940	20240307	2.45	1508	-36.14	20240104	940	2.45	20240307	2635	-63.45	20231102	940	2.45	20240307	N	019490	500	138 억	139199	N	N	N	N
96	20240314	090321	51	100.00	KOSPI		전기.전자	N	N	N	N	N	1000	43	2	4.49	682000	682	1.28	1000	1000	1000	1244	670	957	1000.00	0.50	-79	1001	978	966	943	931	973	938	138	287	500	0	1	1	27611224	276	-1.02	2.80	12	0.00	-985.00	357.00	2635	20231102	-62.05	940	20240307	6.38	1508	-33.69	20240104	940	6.38	20240307	2635	-62.05	20231102	940	6.38	20240307	N	019490	500	138 억	139199	N	N	N	N
97	20240313	160319	51	100.00	KOSPI		전기.전자	N	N	N	N	N	957	-26	5	-2.64	49426517	51078	199.71	980	989	954	1277	689	983	967.67	0.50	268	1059	1020	996	957	933	1009	946	138	294	500	0	1	1	27611224	264	-0.97	2.68	12	0.18	-985.00	357.00	2635	20231102	-63.68	940	20240307	1.81	1508	-36.54	20240104	940	1.81	20240307	2635	-63.68	20231102	940	1.81	20240307	N	019490	500	138 억	138931	N	N	N	N
98	20240313	150319	51	100.00	KOSPI		전기.전자	N	N	N	N	N	961	-22	5	-2.24	42918048	44283	173.14	980	989	954	1277	689	983	969.18	0.50	143	1059	1020	996	957	933	1009	946	138	294	500	0	1	1	27611224	265	-0.98	2.69	12	0.16	-985.00	357.00	2635	20231102	-63.53	940	20240307	2.23	1508	-36.27	20240104	940	2.23	20240307	2635	-63.53	20231102	940	2.23	20240307	N	019490	500	138 억	138931	N	N	N	N
99	20240313	140322	51	100.00	KOSPI		전기.전자	N	N	N	N	N	961	-22	5	-2.24	40915150	42199	164.99	980	989	954	1277	689	983	969.58	0.50	409	1059	1020	996	957	933	1009	946	138	294	500	0	1	1	27611224	265	-0.98	2.69	12	0.15	-985.00	357.00	2635	20231102	-63.53	940	20240307	2.23	1508	-36.27	20240104	940	2.23	20240307	2635	-63.53	20231102	940	2.23	20240307	N	019490	500	138 억	138931	N	N	N	N
100	20240313	130324	51	100.00	KOSPI		전기.전자	N	N	N	N	N	972	-11	5	-1.12	40113734	41366	161.74	980	989	954	1277	689	983	969.73	0.50	273	1059	1020	996	957	933	1009	946	138	294	500	0	1	1	27611224	268	-0.99	2.72	12	0.15	-985.00	357.00	2635	20231102	-63.11	940	20240307	3.40	1508	-35.54	20240104	940	3.40	20240307	2635	-63.11	20231102	940	3.40	20240307	N	019490	500	138 억	138931	N	N	N	N
101	20240313	120320	51	100.00	KOSPI		전기.전자	N	N	N	N	N	969	-14	5	-1.42	19854854	20408	79.79	980	989	954	1277	689	983	972.90	0.50	-3646	1059	1020	996	957	933	1009	946	138	294	500	0	1	1	27611224	268	-0.98	2.71	12	0.07	-985.00	357.00	2635	20231102	-63.23	940	20240307	3.09	1508	-35.74	20240104	940	3.09	20240307	2635	-63.23	20231102	940	3.09	20240307	N	019490	500	138 억	138931	N	N	N	N
102	20240313	110320	51	100.00	KOSPI		전기.전자	N	N	N	N	N	977	-6	5	-0.61	7387453	7550	29.52	980	989	975	1277	689	983	978.47	0.50	-2759	1059	1020	996	957	933	1009	946	138	294	500	0	1	1	27611224	270	-0.99	2.74	12	0.03	-985.00	357.00	2635	20231102	-62.92	940	20240307	3.94	1508	-35.21	20240104	940	3.94	20240307	2635	-62.92	20231102	940	3.94	20240307	N	019490	500	138 억	138931	N	N	N	N
103	20240313	100319	51	100.00	KOSPI		전기.전자	N	N	N	N	N	977	-6	5	-0.61	5397676	5512	21.55	980	989	977	1277	689	983	979.26	0.50	-2451	1059	1020	996	957	933	1009	946	138	294	500	0	1	1	27611224	270	-0.99	2.74	12	0.02	-985.00	357.00	2635	20231102	-62.92	940	20240307	3.94	1508	-35.21	20240104	940	3.94	20240307	2635	-62.92	20231102	940	3.94	20240307	N	019490	500	138 억	138931	N	N	N	N
104	20240313	090320	51	100.00	KOSPI		전기.전자	N	N	N	N	N	978	-5	5	-0.51	1686212	1721	6.73	980	981	978	1277	689	983	979.79	0.50	-1282	1059	1020	996	957	933	1009	946	138	294	500	0	1	1	27611224	270	-0.99	2.74	12	0.01	-985.00	357.00	2635	20231102	-62.88	940	20240307	4.04	1508	-35.15	20240104	940	4.04	20240307	2635	-62.88	20231102	940	4.04	20240307	N	019490	500	138 억	138931	N	N	N	N
105	20240312	160316	51	100.00	KOSPI		전기.전자	N	N	N	N	N	983	-1	5	-0.10	24908370	25330	30.10	984	1035	972	1279	689	984	983.35	0.52	-3686	1016	1000	980	964	944	990	954	138	295	500	0	1	1	27611224	271	-1.00	2.75	12	0.09	-985.00	357.00	2635	20231102	-62.69	940	20240307	4.57	1508	-34.81	20240104	940	4.57	20240307	2635	-62.69	20231102	940	4.57	20240307	N	019490	500	138 억	142617	N	N	N	N
106	20240312	150316	51	100.00	KOSPI		전기.전자	N	N	N	N	N	981	-3	5	-0.30	23650394	24052	28.58	984	1035	972	1279	689	984	983.30	0.52	-3365	1016	1000	980	964	944	990	954	138	295	500	0	1	1	27611224	271	-1.00	2.75	12	0.09	-985.00	357.00	2635	20231102	-62.77	940	20240307	4.36	1508	-34.95	20240104	940	4.36	20240307	2635	-62.77	20231102	940	4.36	20240307	N	019490	500	138 억	142617	N	N	N	N
107	20240312	140314	51	100.00	KOSPI		전기.전자	N	N	N	N	N	981	-3	5	-0.30	22319358	22699	26.97	984	1035	972	1279	689	984	983.27	0.52	-2983	1016	1000	980	964	944	990	954	138	295	500	0	1	1	27611224	271	-1.00	2.75	12	0.08	-985.00	357.00	2635	20231102	-62.77	940	20240307	4.36	1508	-34.95	20240104	940	4.36	20240307	2635	-62.77	20231102	940	4.36	20240307	N	019490	500	138 억	142617	N	N	N	N
108	20240312	130305	51	100.00	KOSPI		전기.전자	N	N	N	N	N	980	-4	5	-0.41	20660596	21009	24.96	984	1035	972	1279	689	984	983.42	0.52	-2326	1016	1000	980	964	944	990	954	138	295	500	0	1	1	27611224	271	-0.99	2.75	12	0.08	-985.00	357.00	2635	20231102	-62.81	940	20240307	4.26	1508	-35.01	20240104	940	4.26	20240307	2635	-62.81	20231102	940	4.26	20240307	N	019490	500	138 억	142617	N	N	N	N
109	20240312	120317	51	100.00	KOSPI		전기.전자	N	N	N	N	N	976	-8	5	-0.81	16790990	17071	20.28	984	1035	972	1279	689	984	983.60	0.52	-1764	1016	1000	980	964	944	990	954	138	295	500	0	1	1	27611224	269	-0.99	2.73	12	0.06	-985.00	357.00	2635	20231102	-62.96	940	20240307	3.83	1508	-35.28	20240104	940	3.83	20240307	2635	-62.96	20231102	940	3.83	20240307	N	019490	500	138 억	142617	N	N	N	N
110	20240312	110317	51	100.00	KOSPI		전기.전자	N	N	N	N	N	978	-6	5	-0.61	15901944	16161	19.20	984	1035	972	1279	689	984	983.97	0.52	-1693	1016	1000	980	964	944	990	954	138	295	500	0	1	1	27611224	270	-0.99	2.74	12	0.06	-985.00	357.00	2635	20231102	-62.88	940	20240307	4.04	1508	-35.15	20240104	940	4.04	20240307	2635	-62.88	20231102	940	4.04	20240307	N	019490	500	138 억	142617	N	N	N	N
111	20240312	100316	51	100.00	KOSPI		전기.전자	N	N	N	N	N	975	-9	5	-0.91	14504121	14731	17.50	984	1035	975	1279	689	984	984.60	0.52	-1430	1016	1000	980	964	944	990	954	138	295	500	0	1	1	27611224	269	-0.99	2.73	12	0.05	-985.00	357.00	2635	20231102	-63.00	940	20240307	3.72	1508	-35.34	20240104	940	3.72	20240307	2635	-63.00	20231102	940	3.72	20240307	N	019490	500	138 억	142617	N	N	N	N
112	20240312	090315	51	100.00	KOSPI		전기.전자	N	N	N	N	N	980	-4	5	-0.41	4626749	4702	5.59	984	986	980	1279	689	984	984.00	0.52	387	1016	1000	980	964	944	990	954	138	295	500	0	1	1	27611224	271	-0.99	2.75	12	0.02	-985.00	357.00	2635	20231102	-62.81	940	20240307	4.26	1508	-35.01	20240104	940	4.26	20240307	2635	-62.81	20231102	940	4.26	20240307	N	019490	500	138 억	142617	N	N	N	N
113	20240311	160315	51	100.00	KOSPI		전기.전자	N	N	N	N	N	984	17	2	1.76	81800072	84162	14.14	996	996	960	1257	677	967	971.94	0.50	3591	1380	1173	1062	855	744	1118	800	138	290	500	0	1	1	27611224	272	-1.00	2.76	12	0.30	-985.00	357.00	2635	20231102	-62.66	940	20240307	4.68	1508	-34.75	20240104	940	4.68	20240307	2635	-62.66	20231102	940	4.68	20240307	N	019490	500	138 억	138988	N	N	N	N
114	20240311	150316	51	100.00	KOSPI		전기.전자	N	N	N	N	N	971	4	2	0.41	74796379	77052	12.94	996	996	960	1257	677	967	970.73	0.50	3528	1380	1173	1062	855	744	1118	800	138	290	500	0	1	1	27611224	268	-0.99	2.72	12	0.28	-985.00	357.00	2635	20231102	-63.15	940	20240307	3.30	1508	-35.61	20240104	940	3.30	20240307	2635	-63.15	20231102	940	3.30	20240307	N	019490	500	138 억	138988	N	N	N	N
115	20240311	140314	51	100.00	KOSPI		전기.전자	N	N	N	N	N	972	5	2	0.52	61170658	63048	10.59	996	996	960	1257	677	967	970.22	0.50	2286	1380	1173	1062	855	744	1118	800	138	290	500	0	1	1	27611224	268	-0.99	2.72	12	0.23	-985.00	357.00	2635	20231102	-63.11	940	20240307	3.40	1508	-35.54	20240104	940	3.40	20240307	2635	-63.11	20231102	940	3.40	20240307	N	019490	500	138 억	138988	N	N	N	N
116	20240311	130316	51	100.00	KOSPI		전기.전자	N	N	N	N	N	980	13	2	1.34	48500609	50123	8.42	996	996	960	1257	677	967	967.63	0.50	1400	1380	1173	1062	855	744	1118	800	138	290	500	0	1	1	27611224	271	-0.99	2.75	12	0.18	-985.00	357.00	2635	20231102	-62.81	940	20240307	4.26	1508	-35.01	20240104	940	4.26	20240307	2635	-62.81	20231102	940	4.26	20240307	N	019490	500	138 억	138988	N	N	N	N
117	20240311	120317	51	100.00	KOSPI		전기.전자	N	N	N	N	N	962	-5	5	-0.52	37630869	38920	6.54	996	996	960	1257	677	967	966.88	0.50	1570	1380	1173	1062	855	744	1118	800	138	290	500	0	1	1	27611224	266	-0.98	2.69	12	0.14	-985.00	357.00	2635	20231102	-63.49	940	20240307	2.34	1508	-36.21	20240104	940	2.34	20240307	2635	-63.49	20231102	940	2.34	20240307	N	019490	500	138 억	138988	N	N	N	N
118	20240311	110314	51	100.00	KOSPI		전기.전자	N	N	N	N	N	966	-1	5	-0.10	25373485	26193	4.40	996	996	960	1257	677	967	968.71	0.50	951	1380	1173	1062	855	744	1118	800	138	290	500	0	1	1	27611224	267	-0.98	2.71	12	0.09	-985.00	357.00	2635	20231102	-63.34	940	20240307	2.77	1508	-35.94	20240104	940	2.77	20240307	2635	-63.34	20231102	940	2.77	20240307	N	019490	500	138 억	138988	N	N	N	N
119	20240311	100312	51	100.00	KOSPI		전기.전자	N	N	N	N	N	965	-2	5	-0.21	18368601	18919	3.18	996	996	960	1257	677	967	970.91	0.50	-139	1380	1173	1062	855	744	1118	800	138	290	500	0	1	1	27611224	266	-0.98	2.70	12	0.07	-985.00	357.00	2635	20231102	-63.38	940	20240307	2.66	1508	-36.01	20240104	940	2.66	20240307	2635	-63.38	20231102	940	2.66	20240307	N	019490	500	138 억	138988	N	N	N	N
120	20240311	090312	51	100.00	KOSPI		전기.전자	N	N	N	N	N	992	25	2	2.59	2687698	2704	0.45	996	996	967	1257	677	967	993.97	0.50	-1258	1380	1173	1062	855	744	1118	800	138	290	500	0	1	1	27611224	274	-1.01	2.78	12	0.01	-985.00	357.00	2635	20231102	-62.35	940	20240307	5.53	1508	-34.22	20240104	940	5.53	20240307	2635	-62.35	20231102	940	5.53	20240307	N	019490	500	138 억	138988	N	N	N	N
121	20240308	160315	51	100.00	KOSPI		전기.전자	N	N	N	N	N	967	-25	5	-2.52	613366731	589129	545.63	1145	1269	951	1289	695	992	1041.21	0.67	-45378	1042	1016	978	952	914	1030	966	138	297	500	0	1	1	27611224	267	-0.98	2.71	12	2.13	-985.00	357.00	2635	20231102	-63.30	940	20240307	2.87	1508	-35.88	20240104	940	2.87	20240307	2635	-63.30	20231102	940	2.87	20240307	N	019490	500	138 억	184366	N	N	N	N
122	20240308	150313	51	100.00	KOSPI		전기.전자	N	N	N	N	N	952	-40	5	-4.03	607324312	582834	539.80	1145	1269	951	1289	695	992	1042.02	0.67	-45785	1042	1016	978	952	914	1030	966	138	297	500	0	1	1	27611224	263	-0.97	2.67	12	2.11	-985.00	357.00	2635	20231102	-63.87	940	20240307	1.28	1508	-36.87	20240104	940	1.28	20240307	2635	-63.87	20231102	940	1.28	20240307	N	019490	500	138 억	184366	N	N	N	N
123	20240308	140313	51	100.00	KOSPI		전기.전자	N	N	N	N	N	961	-31	5	-3.12	585006532	559525	518.21	1145	1269	958	1289	695	992	1045.54	0.67	-43681	1042	1016	978	952	914	1030	966	138	297	500	0	1	1	27611224	265	-0.98	2.69	12	2.03	-985.00	357.00	2635	20231102	-63.53	940	20240307	2.23	1508	-36.27	20240104	940	2.23	20240307	2635	-63.53	20231102	940	2.23	20240307	N	019490	500	138 억	184366	N	N	N	N
124	20240308	130312	51	100.00	KOSPI		전기.전자	N	N	N	N	N	967	-25	5	-2.52	569126458	543024	502.93	1145	1269	958	1289	695	992	1048.07	0.67	-42724	1042	1016	978	952	914	1030	966	138	297	500	0	1	1	27611224	267	-0.98	2.71	12	1.97	-985.00	357.00	2635	20231102	-63.30	940	20240307	2.87	1508	-35.88	20240104	940	2.87	20240307	2635	-63.30	20231102	940	2.87	20240307	N	019490	500	138 억	184366	N	N	N	N
125	20240308	120313	51	100.00	KOSPI		전기.전자	N	N	N	N	N	963	-29	5	-2.92	550874927	524072	485.38	1145	1269	958	1289	695	992	1051.14	0.67	-44515	1042	1016	978	952	914	1030	966	138	297	500	0	1	1	27611224	266	-0.98	2.70	12	1.90	-985.00	357.00	2635	20231102	-63.45	940	20240307	2.45	1508	-36.14	20240104	940	2.45	20240307	2635	-63.45	20231102	940	2.45	20240307	N	019490	500	138 억	184366	N	N	N	N
126	20240308	110312	51	100.00	KOSPI		전기.전자	N	N	N	N	N	971	-21	5	-2.12	538832595	511584	473.81	1145	1269	958	1289	695	992	1053.26	0.67	-42768	1042	1016	978	952	914	1030	966	138	297	500	0	1	1	27611224	268	-0.99	2.72	12	1.85	-985.00	357.00	2635	20231102	-63.15	940	20240307	3.30	1508	-35.61	20240104	940	3.30	20240307	2635	-63.15	20231102	940	3.30	20240307	N	019490	500	138 억	184366	N	N	N	N
127	20240308	100311	51	100.00	KOSPI		전기.전자	N	N	N	N	N	958	-34	5	-3.43	516005171	487944	451.92	1145	1269	958	1289	695	992	1057.51	0.67	-46345	1042	1016	978	952	914	1030	966	138	297	500	0	1	1	27611224	265	-0.97	2.68	12	1.77	-985.00	357.00	2635	20231102	-63.64	940	20240307	1.91	1508	-36.47	20240104	940	1.91	20240307	2635	-63.64	20231102	940	1.91	20240307	N	019490	500	138 억	184366	N	N	N	N
128	20240308	090309	51	100.00	KOSPI		전기.전자	N	N	N	N	N	1187	195	2	19.66	2331728	2030	1.88	1145	1187	1143	1289	695	992	1148.63	0.67	0	1042	1016	978	952	914	1030	966	138	297	500	0	1	1	27611224	328	-1.21	3.32	12	0.01	-985.00	357.00	2635	20231102	-54.95	940	20240307	26.28	1508	-21.29	20240104	940	26.28	20240307	2635	-54.95	20231102	940	26.28	20240307	N	019490	500	138 억	184366	Y	N	N	N
129	20240307	160312	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	992	-2	5	-0.20	104681497	107972	217.63	990	1004	940	1292	696	994	969.52	0.62	11906	1037	1015	1003	981	969	1009	975	138	298	500	0	1	1	27611224	274	-1.01	2.78	12	0.39	-985.00	357.00	2635	20231102	-62.35	940	20240307	5.53	1508	-34.22	20240104	940	5.53	20240307	2635	-62.35	20231102	940	5.53	20240307	N	019490	500	138 억	172460	N	N	N	N
130	20240307	150259	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	988	-6	5	-0.60	101448251	104707	211.05	990	1004	940	1292	696	994	968.88	0.62	12096	1037	1015	1003	981	969	1009	975	138	298	500	0	1	1	27611224	273	-1.00	2.77	12	0.38	-985.00	357.00	2635	20231102	-62.50	940	20240307	5.11	1508	-34.48	20240104	940	5.11	20240307	2635	-62.50	20231102	940	5.11	20240307	N	019490	500	138 억	172460	N	N	N	N
131	20240307	140308	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	999	5	2	0.50	95909216	99078	199.70	990	1004	940	1292	696	994	968.02	0.62	12865	1037	1015	1003	981	969	1009	975	138	298	500	0	1	1	27611224	276	-1.01	2.80	12	0.36	-985.00	357.00	2635	20231102	-62.09	940	20240307	6.28	1508	-33.75	20240104	940	6.28	20240307	2635	-62.09	20231102	940	6.28	20240307	N	019490	500	138 억	172460	N	N	N	N
132	20240307	130309	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	971	-23	5	-2.31	77962669	80705	162.67	990	1004	940	1292	696	994	966.02	0.62	12433	1037	1015	1003	981	969	1009	975	138	298	500	0	1	1	27611224	268	-0.99	2.72	12	0.29	-985.00	357.00	2635	20231102	-63.15	940	20240307	3.30	1508	-35.61	20240104	940	3.30	20240307	2635	-63.15	20231102	940	3.30	20240307	N	019490	500	138 억	172460	N	N	N	N
133	20240307	120309	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	965	-29	5	-2.92	75362749	78023	157.26	990	1004	940	1292	696	994	965.90	0.62	11581	1037	1015	1003	981	969	1009	975	138	298	500	0	1	1	27611224	266	-0.98	2.70	12	0.28	-985.00	357.00	2635	20231102	-63.38	940	20240307	2.66	1508	-36.01	20240104	940	2.66	20240307	2635	-63.38	20231102	940	2.66	20240307	N	019490	500	138 억	172460	N	N	N	N
134	20240307	110311	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	952	-42	5	-4.23	67365057	69771	140.63	990	1004	940	1292	696	994	965.52	0.62	12122	1037	1015	1003	981	969	1009	975	138	298	500	0	1	1	27611224	263	-0.97	2.67	12	0.25	-985.00	357.00	2635	20231102	-63.87	940	20240307	1.28	1508	-36.87	20240104	940	1.28	20240307	2635	-63.87	20231102	940	1.28	20240307	N	019490	500	138 억	172460	N	N	N	N
135	20240307	100312	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	954	-40	5	-4.02	39246008	40264	81.16	990	1004	951	1292	696	994	974.72	0.62	7630	1037	1015	1003	981	969	1009	975	138	298	500	0	1	1	27611224	263	-0.97	2.67	12	0.15	-985.00	357.00	2635	20231102	-63.80	951	20240307	0.32	1508	-36.74	20240104	951	0.32	20240307	2635	-63.80	20231102	951	0.32	20240307	N	019490	500	138 억	172460	N	N	N	N
136	20240307	090309	51	100.00	KOSPI		전기.전자	N	N	N	N	N	990	-4	5	-0.40	4035342	4075	8.21	990	994	990	1292	696	994	990.27	0.62	195	1037	1015	1003	981	969	1009	975	138	298	500	0	1	1	27611224	273	-1.01	2.77	12	0.01	-985.00	357.00	2635	20231102	-62.43	968	20240305	2.27	1508	-34.35	20240104	968	2.27	20240305	2635	-62.43	20231102	968	2.27	20240305	N	019490	500	138 억	172460	N	N	N	N
137	20240306	160308	51	100.00	KOSPI		전기.전자	N	N	N	N	N	994	-25	5	-2.45	49684421	49491	19.08	1019	1025	991	1324	714	1019	1003.91	0.66	-10194	1114	1066	1017	969	920	1042	945	138	305	500	0	1	1	27611224	274	-1.01	2.78	12	0.18	-985.00	357.00	2635	20231102	-62.28	968	20240305	2.69	1508	-34.08	20240104	968	2.69	20240305	2635	-62.28	20231102	968	2.69	20240305	N	019490	500	138 억	182654	N	N	N	N
138	20240306	150309	51	100.00	KOSPI		전기.전자	N	N	N	N	N	993	-26	5	-2.55	45912628	45694	17.61	1019	1025	991	1324	714	1019	1004.78	0.66	-8280	1114	1066	1017	969	920	1042	945	138	305	500	0	1	1	27611224	274	-1.01	2.78	12	0.17	-985.00	357.00	2635	20231102	-62.31	968	20240305	2.58	1508	-34.15	20240104	968	2.58	20240305	2635	-62.31	20231102	968	2.58	20240305	N	019490	500	138 억	182654	N	N	N	N
139	20240306	140309	51	100.00	KOSPI		전기.전자	N	N	N	N	N	999	-20	5	-1.96	42141074	41915	16.16	1019	1025	991	1324	714	1019	1005.39	0.66	-6448	1114	1066	1017	969	920	1042	945	138	305	500	0	1	1	27611224	276	-1.01	2.80	12	0.15	-985.00	357.00	2635	20231102	-62.09	968	20240305	3.20	1508	-33.75	20240104	968	3.20	20240305	2635	-62.09	20231102	968	3.20	20240305	N	019490	500	138 억	182654	N	N	N	N
140	20240306	130309	51	100.00	KOSPI		전기.전자	N	N	N	N	N	999	-20	5	-1.96	35966092	35706	13.76	1019	1025	994	1324	714	1019	1007.28	0.66	-2296	1114	1066	1017	969	920	1042	945	138	305	500	0	1	1	27611224	276	-1.01	2.80	12	0.13	-985.00	357.00	2635	20231102	-62.09	968	20240305	3.20	1508	-33.75	20240104	968	3.20	20240305	2635	-62.09	20231102	968	3.20	20240305	N	019490	500	138 억	182654	N	N	N	N
141	20240306	120310	51	100.00	KOSPI		전기.전자	N	N	N	N	N	1009	-10	5	-0.98	18220925	18008	6.94	1019	1025	1004	1324	714	1019	1011.82	0.66	2287	1114	1066	1017	969	920	1042	945	138	305	500	0	1	1	27611224	279	-1.02	2.83	12	0.07	-985.00	357.00	2635	20231102	-61.71	968	20240305	4.24	1508	-33.09	20240104	968	4.24	20240305	2635	-61.71	20231102	968	4.24	20240305	N	019490	500	138 억	182654	N	N	N	N
142	20240306	110309	51	100.00	KOSPI		전기.전자	N	N	N	N	N	1009	-10	5	-0.98	17564067	17357	6.69	1019	1025	1004	1324	714	1019	1011.93	0.66	2287	1114	1066	1017	969	920	1042	945	138	305	500	0	1	1	27611224	279	-1.02	2.83	12	0.06	-985.00	357.00	2635	20231102	-61.71	968	20240305	4.24	1508	-33.09	20240104	968	4.24	20240305	2635	-61.71	20231102	968	4.24	20240305	N	019490	500	138 억	182654	N	N	N	N
143	20240306	100305	51	100.00	KOSPI		전기.전자	N	N	N	N	N	1007	-12	5	-1.18	10027767	9875	3.81	1019	1025	1004	1324	714	1019	1015.47	0.66	2147	1114	1066	1017	969	920	1042	945	138	305	500	0	1	1	27611224	278	-1.02	2.82	12	0.04	-985.00	357.00	2635	20231102	-61.78	968	20240305	4.03	1508	-33.22	20240104	968	4.03	20240305	2635	-61.78	20231102	968	4.03	20240305	N	019490	500	138 억	182654	N	N	N	N
144	20240306	090309	51	100.00	KOSPI		전기.전자	N	N	N	N	N	1020	1	2	0.10	1513211	1484	0.57	1019	1020	1019	1324	714	1019	1019.68	0.66	946	1114	1066	1017	969	920	1042	945	138	305	500	0	1	1	27611224	282	-1.04	2.86	12	0.01	-985.00	357.00	2635	20231102	-61.29	968	20240305	5.37	1508	-32.36	20240104	968	5.37	20240305	2635	-61.29	20231102	968	5.37	20240305	N	019490	500	138 억	182654	N	N	N	N
145	20240305	160306	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1019	-29	5	-2.77	257099318	259434	295.71	1047	1065	968	1362	734	1048	991.00	0.71	-14272	1124	1086	1062	1024	1000	1074	1012	138	314	500	0	1	1	27611224	281	-1.03	2.85	12	0.94	-985.00	357.00	2635	20231102	-61.33	968	20240305	5.27	1508	-32.43	20240104	968	5.27	20240305	2635	-61.33	20231102	968	5.27	20240305	N	019490	500	138 억	196894	N	N	N	N
146	20240305	150309	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	989	-59	5	-5.63	249415409	251814	287.03	1047	1065	968	1362	734	1048	990.47	0.71	-13440	1124	1086	1062	1024	1000	1074	1012	138	314	500	0	1	1	27611224	273	-1.00	2.77	12	0.91	-985.00	357.00	2635	20231102	-62.47	968	20240305	2.17	1508	-34.42	20240104	968	2.17	20240305	2635	-62.47	20231102	968	2.17	20240305	N	019490	500	138 억	196894	N	N	N	N
147	20240305	140304	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	990	-58	5	-5.53	244160797	246496	280.96	1047	1065	968	1362	734	1048	990.53	0.71	-11601	1124	1086	1062	1024	1000	1074	1012	138	314	500	0	1	1	27611224	273	-1.01	2.77	12	0.89	-985.00	357.00	2635	20231102	-62.43	968	20240305	2.27	1508	-34.35	20240104	968	2.27	20240305	2635	-62.43	20231102	968	2.27	20240305	N	019490	500	138 억	196894	N	N	N	N
148	20240305	130306	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	998	-50	5	-4.77	216662955	218645	249.22	1047	1065	968	1362	734	1048	990.93	0.71	-12655	1124	1086	1062	1024	1000	1074	1012	138	314	500	0	1	1	27611224	276	-1.01	2.80	12	0.79	-985.00	357.00	2635	20231102	-62.13	968	20240305	3.10	1508	-33.82	20240104	968	3.10	20240305	2635	-62.13	20231102	968	3.10	20240305	N	019490	500	138 억	196894	N	N	N	N
149	20240305	120306	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	980	-68	5	-6.49	185507861	187100	213.26	1047	1065	968	1362	734	1048	991.49	0.71	-12482	1124	1086	1062	1024	1000	1074	1012	138	314	500	0	1	1	27611224	271	-0.99	2.75	12	0.68	-985.00	357.00	2635	20231102	-62.81	968	20240305	1.24	1508	-35.01	20240104	968	1.24	20240305	2635	-62.81	20231102	968	1.24	20240305	N	019490	500	138 억	196894	N	N	N	N
150	20240305	110307	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	995	-53	5	-5.06	39482904	38818	44.25	1047	1065	995	1362	734	1048	1017.13	0.71	-15097	1124	1086	1062	1024	1000	1074	1012	138	314	500	0	1	1	27611224	275	-1.01	2.79	12	0.14	-985.00	357.00	2635	20231102	-62.24	995	20240305	0.00	1508	-34.02	20240104	995	0.00	20240305	2635	-62.24	20231102	995	0.00	20240305	N	019490	500	138 억	196894	N	N	N	N
151	20240305	100305	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1034	-14	5	-1.34	6488433	6222	7.09	1047	1065	1034	1362	734	1048	1042.82	0.71	849	1124	1086	1062	1024	1000	1074	1012	138	314	500	0	1	1	27611224	286	-1.05	2.90	12	0.02	-985.00	357.00	2635	20231102	-60.76	1034	20240305	0.00	1508	-31.43	20240104	1034	0.00	20240305	2635	-60.76	20231102	1034	0.00	20240305	N	019490	500	138 억	196894	N	N	N	N
152	20240305	090306	51	100.00	KOSPI		전기.전자	N	N	N	N	N	1048	0	3	0.00	2160967	2063	2.35	1047	1048	1047	1362	734	1048	1047.49	0.71	850	1124	1086	1062	1024	1000	1074	1012	138	314	500	0	1	1	27611224	289	-1.06	2.94	12	0.01	-985.00	357.00	2635	20231102	-60.23	1038	20240223	0.96	1508	-30.50	20240104	1038	0.96	20240223	2635	-60.23	20231102	1038	0.96	20240223	N	019490	500	138 억	196894	N	N	N	N
153	20240304	160304	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1048	-10	5	-0.95	92925477	87632	136.57	1058	1100	1038	1375	741	1058	1060.41	0.72	-1323	1112	1084	1071	1043	1030	1078	1037	138	317	500	0	1	1	27611224	289	-1.06	2.94	12	0.32	-985.00	357.00	2635	20231102	-60.23	1038	20240304	0.96	1508	-30.50	20240104	1038	0.96	20240304	2635	-60.23	20231102	1038	0.96	20240304	N	019490	500	138 억	198217	N	N	N	N
154	20240304	150304	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1041	-17	5	-1.61	85470789	80466	125.40	1058	1100	1038	1375	741	1058	1062.20	0.72	-1438	1112	1084	1071	1043	1030	1078	1037	138	317	500	0	1	1	27611224	287	-1.06	2.92	12	0.29	-985.00	357.00	2635	20231102	-60.49	1038	20240304	0.29	1508	-30.97	20240104	1038	0.29	20240304	2635	-60.49	20231102	1038	0.29	20240304	N	019490	500	138 억	198217	N	N	N	N
155	20240304	140251	51	100.00	KOSPI		전기.전자	N	N	N	N	N	1044	-14	5	-1.32	70632550	66246	103.24	1058	1100	1043	1375	741	1058	1066.22	0.72	4943	1112	1084	1071	1043	1030	1078	1037	138	317	500	0	1	1	27611224	288	-1.06	2.92	12	0.24	-985.00	357.00	2635	20231102	-60.38	1038	20240223	0.58	1508	-30.77	20240104	1038	0.58	20240223	2635	-60.38	20231102	1038	0.58	20240223	N	019490	500	138 억	198217	N	N	N	N
156	20240304	130302	51	100.00	KOSPI		전기.전자	N	N	N	N	N	1054	-4	5	-0.38	59120362	55224	86.06	1058	1100	1050	1375	741	1058	1070.56	0.72	5175	1112	1084	1071	1043	1030	1078	1037	138	317	500	0	1	1	27611224	291	-1.07	2.95	12	0.20	-985.00	357.00	2635	20231102	-60.00	1038	20240223	1.54	1508	-30.11	20240104	1038	1.54	20240223	2635	-60.00	20231102	1038	1.54	20240223	N	019490	500	138 억	198217	N	N	N	N
157	20240304	120251	51	100.00	KOSPI		전기.전자	N	N	N	N	N	1058	0	3	0.00	58497206	54632	85.14	1058	1100	1051	1375	741	1058	1070.75	0.72	5366	1112	1084	1071	1043	1030	1078	1037	138	317	500	0	1	1	27611224	292	-1.07	2.96	12	0.20	-985.00	357.00	2635	20231102	-59.85	1038	20240223	1.93	1508	-29.84	20240104	1038	1.93	20240223	2635	-59.85	20231102	1038	1.93	20240223	N	019490	500	138 억	198217	N	N	N	N
158	20240304	110301	51	100.00	KOSPI		전기.전자	N	N	N	N	N	1070	12	2	1.13	37496913	34814	54.25	1058	1100	1057	1375	741	1058	1077.06	0.72	446	1112	1084	1071	1043	1030	1078	1037	138	317	500	0	1	1	27611224	295	-1.09	3.00	12	0.13	-985.00	357.00	2635	20231102	-59.39	1038	20240223	3.08	1508	-29.05	20240104	1038	3.08	20240223	2635	-59.39	20231102	1038	3.08	20240223	N	019490	500	138 억	198217	N	N	N	N
159	20240304	100302	51	100.00	KOSPI		전기.전자	N	N	N	N	N	1079	21	2	1.98	16046767	14842	23.13	1058	1100	1057	1375	741	1058	1081.17	0.72	-1057	1112	1084	1071	1043	1030	1078	1037	138	317	500	0	1	1	27611224	298	-1.10	3.02	12	0.05	-985.00	357.00	2635	20231102	-59.05	1038	20240223	3.95	1508	-28.45	20240104	1038	3.95	20240223	2635	-59.05	20231102	1038	3.95	20240223	N	019490	500	138 억	198217	N	N	N	N
160	20240304	090302	51	100.00	KOSPI		전기.전자	N	N	N	N	N	1058	0	3	0.00	773438	731	1.14	1058	1059	1058	1375	741	1058	1058.05	0.72	254	1112	1084	1071	1043	1030	1078	1037	138	317	500	0	1	1	27611224	292	-1.07	2.96	12	0.00	-985.00	357.00	2635	20231102	-59.85	1038	20240223	1.93	1508	-29.84	20240104	1038	1.93	20240223	2635	-59.85	20231102	1038	1.93	20240223	N	019490	500	138 억	198217	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History