KissMeData/019490/price/prices-20240601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160344	57	100.00	KOSPI	전기.전자	N	N	N	N	N	971	-19	5	-1.92	83633484	85813	135.42	990	1020	970	1287	693	990	974.61	0.22	630	1047	1018	990	961	933	1004	947	138	297	500	590	1	1	27611224	268	-2.50	3.69	12	0.31	-389.00	263.00	2635	20231102	-63.15	879	20240321	10.47	1733	-43.97	20240411	879	10.47	20240321	2635	-63.15	20231102	879	10.47	20240321	0.00	N	019490	500	138 억	59728	N	N	6	N	N
3	20240628	150344	57	100.00	KOSPI	전기.전자	N	N	N	N	N	976	-14	5	-1.41	79704917	81779	129.06	990	1020	970	1287	693	990	974.64	0.22	3345	1047	1018	990	961	933	1004	947	138	297	500	590	1	1	27611224	269	-2.51	3.71	12	0.30	-389.00	263.00	2635	20231102	-62.96	879	20240321	11.04	1733	-43.68	20240411	879	11.04	20240321	2635	-62.96	20231102	879	11.04	20240321	0.00	N	019490	500	138 억	59728	N	N	9	N	N
4	20240628	140343	57	100.00	KOSPI	전기.전자	N	N	N	N	N	975	-15	5	-1.52	77530604	79552	125.54	990	1020	970	1287	693	990	974.59	0.22	4257	1047	1018	990	961	933	1004	947	138	297	500	590	1	1	27611224	269	-2.51	3.71	12	0.29	-389.00	263.00	2635	20231102	-63.00	879	20240321	10.92	1733	-43.74	20240411	879	10.92	20240321	2635	-63.00	20231102	879	10.92	20240321	0.00	N	019490	500	138 억	59728	N	N	9	N	N
5	20240628	130344	57	100.00	KOSPI	전기.전자	N	N	N	N	N	977	-13	5	-1.31	75701360	77680	122.59	990	1020	970	1287	693	990	974.53	0.22	4277	1047	1018	990	961	933	1004	947	138	297	500	590	1	1	27611224	270	-2.51	3.71	12	0.28	-389.00	263.00	2635	20231102	-62.92	879	20240321	11.15	1733	-43.62	20240411	879	11.15	20240321	2635	-62.92	20231102	879	11.15	20240321	0.00	N	019490	500	138 억	59728	N	N	9	N	N
6	20240628	120343	57	100.00	KOSPI	전기.전자	N	N	N	N	N	977	-13	5	-1.31	54499934	55981	88.35	990	1020	970	1287	693	990	973.54	0.22	5592	1047	1018	990	961	933	1004	947	138	297	500	590	1	1	27611224	270	-2.51	3.71	12	0.20	-389.00	263.00	2635	20231102	-62.92	879	20240321	11.15	1733	-43.62	20240411	879	11.15	20240321	2635	-62.92	20231102	879	11.15	20240321	0.00	N	019490	500	138 억	59728	N	N	9	N	N
7	20240628	110339	57	100.00	KOSPI	전기.전자	N	N	N	N	N	976	-14	5	-1.41	51814995	53219	83.99	990	1020	970	1287	693	990	973.62	0.22	5423	1047	1018	990	961	933	1004	947	138	297	500	590	1	1	27611224	269	-2.51	3.71	12	0.19	-389.00	263.00	2635	20231102	-62.96	879	20240321	11.04	1733	-43.68	20240411	879	11.04	20240321	2635	-62.96	20231102	879	11.04	20240321	0.00	N	019490	500	138 억	59728	N	N	9	N	N
8	20240628	100337	57	100.00	KOSPI	전기.전자	N	N	N	N	N	976	-14	5	-1.41	41553636	42660	67.32	990	1020	970	1287	693	990	974.07	0.22	5644	1047	1018	990	961	933	1004	947	138	297	500	590	1	1	27611224	269	-2.51	3.71	12	0.15	-389.00	263.00	2635	20231102	-62.96	879	20240321	11.04	1733	-43.68	20240411	879	11.04	20240321	2635	-62.96	20231102	879	11.04	20240321	0.00	N	019490	500	138 억	59728	N	N	9	N	N
9	20240628	090338	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1019	29	2	2.93	2387854	2351	3.71	990	1020	989	1287	693	990	1015.68	0.22	-1022	1047	1018	990	961	933	1004	947	138	297	500	590	1	1	27611224	281	-2.62	3.87	12	0.01	-389.00	263.00	2635	20231102	-61.33	879	20240321	15.93	1733	-41.20	20240411	879	15.93	20240321	2635	-61.33	20231102	879	15.93	20240321	0.00	N	019490	500	138 억	59728	N	N	9	N	N
10	20240627	160332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	990	0	3	0.00	62003704	63365	5.58	997	1019	962	1287	693	990	978.51	0.23	-3245	1281	1135	1060	914	839	1098	877	138	297	500	590	1	1	27611224	273	-2.54	3.76	12	0.23	-389.00	263.00	2635	20231102	-62.43	879	20240321	12.63	1733	-42.87	20240411	879	12.63	20240321	2635	-62.43	20231102	879	12.63	20240321	0.00	N	019490	500	138 억	62973	N	N	9	N	N
11	20240627	150339	57	100.00	KOSPI	전기.전자	N	N	N	N	N	971	-19	5	-1.92	54918254	56091	4.94	997	1019	962	1287	693	990	979.09	0.23	-3297	1281	1135	1060	914	839	1098	877	138	297	500	590	1	1	27611224	268	-2.50	3.69	12	0.20	-389.00	263.00	2635	20231102	-63.15	879	20240321	10.47	1733	-43.97	20240411	879	10.47	20240321	2635	-63.15	20231102	879	10.47	20240321	0.00	N	019490	500	138 억	62973	N	N	14	N	N
12	20240627	140336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	973	-17	5	-1.72	49132585	50131	4.42	997	1019	962	1287	693	990	980.08	0.23	-1916	1281	1135	1060	914	839	1098	877	138	297	500	590	1	1	27611224	269	-2.50	3.70	12	0.18	-389.00	263.00	2635	20231102	-63.07	879	20240321	10.69	1733	-43.85	20240411	879	10.69	20240321	2635	-63.07	20231102	879	10.69	20240321	0.00	N	019490	500	138 억	62973	N	N	14	N	N
13	20240627	130336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	973	-17	5	-1.72	44033109	44852	3.95	997	1019	962	1287	693	990	981.74	0.23	-1304	1281	1135	1060	914	839	1098	877	138	297	500	590	1	1	27611224	269	-2.50	3.70	12	0.16	-389.00	263.00	2635	20231102	-63.07	879	20240321	10.69	1733	-43.85	20240411	879	10.69	20240321	2635	-63.07	20231102	879	10.69	20240321	0.00	N	019490	500	138 억	62973	N	N	14	N	N
14	20240627	120338	57	100.00	KOSPI	전기.전자	N	N	N	N	N	979	-11	5	-1.11	31083760	31503	2.77	997	1019	972	1287	693	990	986.69	0.23	-2334	1281	1135	1060	914	839	1098	877	138	297	500	590	1	1	27611224	270	-2.52	3.72	12	0.11	-389.00	263.00	2635	20231102	-62.85	879	20240321	11.38	1733	-43.51	20240411	879	11.38	20240321	2635	-62.85	20231102	879	11.38	20240321	0.00	N	019490	500	138 억	62973	N	N	14	N	N
15	20240627	110337	57	100.00	KOSPI	전기.전자	N	N	N	N	N	996	6	2	0.61	12356571	12408	1.09	997	1019	987	1287	693	990	995.86	0.23	-3055	1281	1135	1060	914	839	1098	877	138	297	500	590	1	1	27611224	275	-2.56	3.79	12	0.04	-389.00	263.00	2635	20231102	-62.20	879	20240321	13.31	1733	-42.53	20240411	879	13.31	20240321	2635	-62.20	20231102	879	13.31	20240321	0.00	N	019490	500	138 억	62973	N	N	14	N	N
16	20240627	100336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	988	-2	5	-0.20	8624934	8660	0.76	997	1019	988	1287	693	990	995.95	0.23	-293	1281	1135	1060	914	839	1098	877	138	297	500	590	1	1	27611224	273	-2.54	3.76	12	0.03	-389.00	263.00	2635	20231102	-62.50	879	20240321	12.40	1733	-42.99	20240411	879	12.40	20240321	2635	-62.50	20231102	879	12.40	20240321	0.00	N	019490	500	138 억	62973	N	N	14	N	N
17	20240627	090336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1000	10	2	1.01	1240722	1242	0.11	997	1000	997	1287	693	990	998.97	0.23	33	1281	1135	1060	914	839	1098	877	138	297	500	590	1	1	27611224	276	-2.57	3.80	12	0.00	-389.00	263.00	2635	20231102	-62.05	879	20240321	13.77	1733	-42.30	20240411	879	13.77	20240321	2635	-62.05	20231102	879	13.77	20240321	0.00	N	019490	500	138 억	62973	N	N	14	N	N
18	20240626	160336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	990	-7	5	-0.70	1215527342	1133189	3252.27	1100	1206	985	1296	698	997	1072.66	0.28	-13145	1061	1029	1012	980	963	1020	971	138	299	500	590	1	1	27611224	273	-2.54	3.76	12	4.10	-389.00	263.00	2635	20231102	-62.43	879	20240321	12.63	1733	-42.87	20240411	879	12.63	20240321	2635	-62.43	20231102	879	12.63	20240321	0.00	N	019490	500	138 억	76118	N	N	14	N	N
19	20240626	150336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1001	4	2	0.40	1209268564	1126878	3234.16	1100	1206	985	1296	698	997	1073.11	0.28	-13090	1061	1029	1012	980	963	1020	971	138	299	500	590	1	1	27611224	276	-2.57	3.81	12	4.08	-389.00	263.00	2635	20231102	-62.01	879	20240321	13.88	1733	-42.24	20240411	879	13.88	20240321	2635	-62.01	20231102	879	13.88	20240321	0.00	N	019490	500	138 억	76118	N	N	20	N	N
20	20240626	140336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	992	-5	5	-0.50	1171063115	1088406	3123.74	1100	1206	991	1296	698	997	1075.94	0.28	7326	1061	1029	1012	980	963	1020	971	138	299	500	590	1	1	27611224	274	-2.55	3.77	12	3.94	-389.00	263.00	2635	20231102	-62.35	879	20240321	12.86	1733	-42.76	20240411	879	12.86	20240321	2635	-62.35	20231102	879	12.86	20240321	0.00	N	019490	500	138 억	76118	N	N	20	N	N
21	20240626	130338	57	100.00	KOSPI	전기.전자	N	N	N	N	N	995	-2	5	-0.20	1156023775	1073267	3080.29	1100	1206	991	1296	698	997	1077.11	0.28	7622	1061	1029	1012	980	963	1020	971	138	299	500	590	1	1	27611224	275	-2.56	3.78	12	3.89	-389.00	263.00	2635	20231102	-62.24	879	20240321	13.20	1733	-42.59	20240411	879	13.20	20240321	2635	-62.24	20231102	879	13.20	20240321	0.00	N	019490	500	138 억	76118	N	N	20	N	N
22	20240626	120336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	998	1	2	0.10	1128432174	1045572	3000.81	1100	1206	991	1296	698	997	1079.25	0.28	15922	1061	1029	1012	980	963	1020	971	138	299	500	590	1	1	27611224	276	-2.57	3.79	12	3.79	-389.00	263.00	2635	20231102	-62.13	879	20240321	13.54	1733	-42.41	20240411	879	13.54	20240321	2635	-62.13	20231102	879	13.54	20240321	0.00	N	019490	500	138 억	76118	N	N	20	N	N
23	20240626	110336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	997	0	3	0.00	1104930816	1022013	2933.19	1100	1206	991	1296	698	997	1081.13	0.28	17256	1061	1029	1012	980	963	1020	971	138	299	500	590	1	1	27611224	275	-2.56	3.79	12	3.70	-389.00	263.00	2635	20231102	-62.16	879	20240321	13.42	1733	-42.47	20240411	879	13.42	20240321	2635	-62.16	20231102	879	13.42	20240321	0.00	N	019490	500	138 억	76118	N	N	20	N	N
24	20240626	100336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1007	10	2	1.00	1050654805	967773	2777.52	1100	1206	991	1296	698	997	1085.64	0.28	25972	1061	1029	1012	980	963	1020	971	138	299	500	590	1	1	27611224	278	-2.59	3.83	12	3.50	-389.00	263.00	2635	20231102	-61.78	879	20240321	14.56	1733	-41.89	20240411	879	14.56	20240321	2635	-61.78	20231102	879	14.56	20240321	0.00	N	019490	500	138 억	76118	N	N	20	N	N
25	20240626	090336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1048	51	2	5.12	21312196	19523	56.03	1100	1100	1037	1296	698	997	1091.65	0.28	-2210	1061	1029	1012	980	963	1020	971	138	299	500	590	1	1	27611224	289	-2.69	3.98	12	0.07	-389.00	263.00	2635	20231102	-60.23	879	20240321	19.23	1733	-39.53	20240411	879	19.23	20240321	2635	-60.23	20231102	879	19.23	20240321	0.00	N	019490	500	138 억	76118	N	N	20	N	N
26	20240625	160334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	997	-11	5	-1.09	33412425	33245	52.22	1000	1044	995	1310	706	1008	1005.04	0.28	-1199	1078	1043	1012	977	946	1060	994	138	302	500	600	1	1	27611224	275	-2.56	3.79	12	0.12	-389.00	263.00	2635	20231102	-62.16	879	20240321	13.42	1733	-42.47	20240411	879	13.42	20240321	2635	-62.16	20231102	879	13.42	20240321	0.00	N	019490	500	138 억	77317	N	N	20	N	N
27	20240625	150336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1013	5	2	0.50	24264118	24070	37.81	1000	1044	999	1310	706	1008	1008.06	0.28	-1155	1078	1043	1012	977	946	1060	994	138	302	500	600	1	1	27611224	280	-2.60	3.85	12	0.09	-389.00	263.00	2635	20231102	-61.56	879	20240321	15.24	1733	-41.55	20240411	879	15.24	20240321	2635	-61.56	20231102	879	15.24	20240321	0.00	N	019490	500	138 억	77317	N	N	0	N	N
28	20240625	140336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1006	-2	5	-0.20	22499458	22320	35.06	1000	1044	999	1310	706	1008	1008.04	0.28	-1008	1078	1043	1012	977	946	1060	994	138	302	500	600	1	1	27611224	278	-2.59	3.83	12	0.08	-389.00	263.00	2635	20231102	-61.82	879	20240321	14.45	1733	-41.95	20240411	879	14.45	20240321	2635	-61.82	20231102	879	14.45	20240321	0.00	N	019490	500	138 억	77317	N	N	0	N	N
29	20240625	130336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1000	-8	5	-0.79	19130425	18949	29.77	1000	1044	1000	1310	706	1008	1009.57	0.28	-1002	1078	1043	1012	977	946	1060	994	138	302	500	600	1	1	27611224	276	-2.57	3.80	12	0.07	-389.00	263.00	2635	20231102	-62.05	879	20240321	13.77	1733	-42.30	20240411	879	13.77	20240321	2635	-62.05	20231102	879	13.77	20240321	0.00	N	019490	500	138 억	77317	N	N	0	N	N
30	20240625	120337	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1001	-7	5	-0.69	17720875	17540	27.55	1000	1044	1000	1310	706	1008	1010.31	0.28	-937	1078	1043	1012	977	946	1060	994	138	302	500	600	1	1	27611224	276	-2.57	3.81	12	0.06	-389.00	263.00	2635	20231102	-62.01	879	20240321	13.88	1733	-42.24	20240411	879	13.88	20240321	2635	-62.01	20231102	879	13.88	20240321	0.00	N	019490	500	138 억	77317	N	N	0	N	N
31	20240625	110339	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1009	1	2	0.10	12352732	12191	19.15	1000	1044	1000	1310	706	1008	1013.27	0.28	-798	1078	1043	1012	977	946	1060	994	138	302	500	600	1	1	27611224	279	-2.59	3.84	12	0.04	-389.00	263.00	2635	20231102	-61.71	879	20240321	14.79	1733	-41.78	20240411	879	14.79	20240321	2635	-61.71	20231102	879	14.79	20240321	0.00	N	019490	500	138 억	77317	N	N	0	N	N
32	20240625	100335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1014	6	2	0.60	7099514	6997	10.99	1000	1044	1000	1310	706	1008	1014.65	0.28	-462	1078	1043	1012	977	946	1060	994	138	302	500	600	1	1	27611224	280	-2.61	3.86	12	0.03	-389.00	263.00	2635	20231102	-61.52	879	20240321	15.36	1733	-41.49	20240411	879	15.36	20240321	2635	-61.52	20231102	879	15.36	20240321	0.00	N	019490	500	138 억	77317	N	N	0	N	N
33	20240625	090335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1040	32	2	3.17	3186187	3130	4.92	1000	1044	1000	1310	706	1008	1017.95	0.28	1042	1078	1043	1012	977	946	1060	994	138	302	500	600	1	1	27611224	287	-2.67	3.95	12	0.01	-389.00	263.00	2635	20231102	-60.53	879	20240321	18.32	1733	-39.99	20240411	879	18.32	20240321	2635	-60.53	20231102	879	18.32	20240321	0.00	N	019490	500	138 억	77317	N	N	0	N	N
34	20240624	160335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1008	15	2	1.51	64437432	63662	274.25	996	1047	981	1290	696	993	1012.18	0.28	-493	1048	1020	1006	978	964	1013	971	138	297	500	590	1	1	27611224	278	-2.59	3.83	12	0.23	-389.00	263.00	2635	20231102	-61.75	879	20240321	14.68	1733	-41.83	20240411	879	14.68	20240321	2635	-61.75	20231102	879	14.68	20240321	0.00	N	019490	500	138 억	77810	N	N	31	N	N
35	20240624	150335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1008	15	2	1.51	63900168	63129	271.96	996	1047	981	1290	696	993	1012.22	0.28	-493	1048	1020	1006	978	964	1013	971	138	297	500	590	1	1	27611224	278	-2.59	3.83	12	0.23	-389.00	263.00	2635	20231102	-61.75	879	20240321	14.68	1733	-41.83	20240411	879	14.68	20240321	2635	-61.75	20231102	879	14.68	20240321	0.00	N	019490	500	138 억	77810	N	N	31	N	N
36	20240624	140335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1009	16	2	1.61	63881012	63110	271.87	996	1047	981	1290	696	993	1012.22	0.28	-493	1048	1020	1006	978	964	1013	971	138	297	500	590	1	1	27611224	279	-2.59	3.84	12	0.23	-389.00	263.00	2635	20231102	-61.71	879	20240321	14.79	1733	-41.78	20240411	879	14.79	20240321	2635	-61.71	20231102	879	14.79	20240321	0.00	N	019490	500	138 억	77810	N	N	31	N	N
37	20240624	130334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1000	7	2	0.70	60827474	60051	258.70	996	1047	981	1290	696	993	1012.93	0.28	-2398	1048	1020	1006	978	964	1013	971	138	297	500	590	1	1	27611224	276	-2.57	3.80	12	0.22	-389.00	263.00	2635	20231102	-62.05	879	20240321	13.77	1733	-42.30	20240411	879	13.77	20240321	2635	-62.05	20231102	879	13.77	20240321	0.00	N	019490	500	138 억	77810	N	N	31	N	N
38	20240624	120335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1013	20	2	2.01	51553587	50744	218.60	996	1047	981	1290	696	993	1015.95	0.28	-2090	1048	1020	1006	978	964	1013	971	138	297	500	590	1	1	27611224	280	-2.60	3.85	12	0.18	-389.00	263.00	2635	20231102	-61.56	879	20240321	15.24	1733	-41.55	20240411	879	15.24	20240321	2635	-61.56	20231102	879	15.24	20240321	0.00	N	019490	500	138 억	77810	N	N	31	N	N
39	20240624	110336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1041	48	2	4.83	28545944	27698	119.32	996	1047	996	1290	696	993	1030.61	0.28	-2544	1048	1020	1006	978	964	1013	971	138	297	500	590	1	1	27611224	287	-2.68	3.96	12	0.10	-389.00	263.00	2635	20231102	-60.49	879	20240321	18.43	1733	-39.93	20240411	879	18.43	20240321	2635	-60.49	20231102	879	18.43	20240321	0.00	N	019490	500	138 억	77810	N	N	31	N	N
40	20240624	100335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1047	54	2	5.44	17042816	16637	71.67	996	1047	996	1290	696	993	1024.39	0.28	-3028	1048	1020	1006	978	964	1013	971	138	297	500	590	1	1	27611224	289	-2.69	3.98	12	0.06	-389.00	263.00	2635	20231102	-60.27	879	20240321	19.11	1733	-39.58	20240411	879	19.11	20240321	2635	-60.27	20231102	879	19.11	20240321	0.00	N	019490	500	138 억	77810	N	N	31	N	N
41	20240624	090335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	996	3	2	0.30	1180260	1185	5.10	996	996	996	1290	696	993	996.00	0.28	-174	1048	1020	1006	978	964	1013	971	138	297	500	590	1	1	27611224	275	-2.56	3.79	12	0.00	-389.00	263.00	2635	20231102	-62.20	879	20240321	13.31	1733	-42.53	20240411	879	13.31	20240321	2635	-62.20	20231102	879	13.31	20240321	0.00	N	019490	500	138 억	77810	N	N	31	N	N
42	20240621	160325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	993	-19	5	-1.88	23299127	23213	58.09	1012	1034	992	1315	709	1012	1003.89	0.29	-1125	1070	1040	1020	990	970	1056	1006	138	303	500	600	1	1	27611224	274	-2.55	3.78	12	0.08	-389.00	263.00	2635	20231102	-62.31	879	20240321	12.97	1733	-42.70	20240411	879	12.97	20240321	2635	-62.31	20231102	879	12.97	20240321	0.00	N	019490	500	138 억	78935	N	N	31	N	N
43	20240621	150325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	998	-14	5	-1.38	20725563	20626	51.61	1012	1034	992	1315	709	1012	1004.83	0.29	-648	1070	1040	1020	990	970	1056	1006	138	303	500	600	1	1	27611224	276	-2.57	3.79	12	0.07	-389.00	263.00	2635	20231102	-62.13	879	20240321	13.54	1733	-42.41	20240411	879	13.54	20240321	2635	-62.13	20231102	879	13.54	20240321	0.00	N	019490	500	138 억	78935	N	N	45	N	N
44	20240621	140325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1013	1	2	0.10	7382299	7278	18.21	1012	1034	1000	1315	709	1012	1014.33	0.29	-834	1070	1040	1020	990	970	1056	1006	138	303	500	600	1	1	27611224	280	-2.60	3.85	12	0.03	-389.00	263.00	2635	20231102	-61.56	879	20240321	15.24	1733	-41.55	20240411	879	15.24	20240321	2635	-61.56	20231102	879	15.24	20240321	0.00	N	019490	500	138 억	78935	N	N	45	N	N
45	20240621	130326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1014	2	2	0.20	2521992	2478	6.20	1012	1034	1010	1315	709	1012	1017.75	0.29	-761	1070	1040	1020	990	970	1056	1006	138	303	500	600	1	1	27611224	280	-2.61	3.86	12	0.01	-389.00	263.00	2635	20231102	-61.52	879	20240321	15.36	1733	-41.49	20240411	879	15.36	20240321	2635	-61.52	20231102	879	15.36	20240321	0.00	N	019490	500	138 억	78935	N	N	45	N	N
46	20240621	120327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1021	9	2	0.89	2487456	2444	6.12	1012	1034	1010	1315	709	1012	1017.78	0.29	-761	1070	1040	1020	990	970	1056	1006	138	303	500	600	1	1	27611224	282	-2.62	3.88	12	0.01	-389.00	263.00	2635	20231102	-61.25	879	20240321	16.15	1733	-41.08	20240411	879	16.15	20240321	2635	-61.25	20231102	879	16.15	20240321	0.00	N	019490	500	138 억	78935	N	N	45	N	N
47	20240621	110327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1021	9	2	0.89	2370081	2329	5.83	1012	1034	1010	1315	709	1012	1017.64	0.29	-675	1070	1040	1020	990	970	1056	1006	138	303	500	600	1	1	27611224	282	-2.62	3.88	12	0.01	-389.00	263.00	2635	20231102	-61.25	879	20240321	16.15	1733	-41.08	20240411	879	16.15	20240321	2635	-61.25	20231102	879	16.15	20240321	0.00	N	019490	500	138 억	78935	N	N	45	N	N
48	20240621	100324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1024	12	2	1.19	1104344	1079	2.70	1012	1034	1010	1315	709	1012	1023.49	0.29	-643	1070	1040	1020	990	970	1056	1006	138	303	500	600	1	1	27611224	283	-2.63	3.89	12	0.00	-389.00	263.00	2635	20231102	-61.14	879	20240321	16.50	1733	-40.91	20240411	879	16.50	20240321	2635	-61.14	20231102	879	16.50	20240321	0.00	N	019490	500	138 억	78935	N	N	45	N	N
49	20240621	090327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1012	0	3	0.00	98164	97	0.24	1012	1012	1012	1315	709	1012	1012.00	0.29	-8	1070	1040	1020	990	970	1056	1006	138	303	500	600	1	1	27611224	279	-2.60	3.85	12	0.00	-389.00	263.00	2635	20231102	-61.59	879	20240321	15.13	1733	-41.60	20240411	879	15.13	20240321	2635	-61.59	20231102	879	15.13	20240321	0.00	N	019490	500	138 억	78935	N	N	45	N	N
50	20240620	160325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1012	2	2	0.20	40371299	39963	134.95	1010	1050	1000	1313	707	1010	1010.20	0.28	1583	1056	1032	1021	997	986	1027	992	138	303	500	600	1	1	27611224	279	-2.60	3.85	12	0.14	-389.00	263.00	2635	20231102	-61.59	879	20240321	15.13	1733	-41.60	20240411	879	15.13	20240321	2635	-61.59	20231102	879	15.13	20240321	0.00	N	019490	500	138 억	77289	N	N	45	N	N
51	20240620	150325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1010	0	3	0.00	32596773	32296	109.06	1010	1050	1000	1313	707	1010	1009.31	0.28	2008	1056	1032	1021	997	986	1027	992	138	303	500	600	1	1	27611224	279	-2.60	3.84	12	0.12	-389.00	263.00	2635	20231102	-61.67	879	20240321	14.90	1733	-41.72	20240411	879	14.90	20240321	2635	-61.67	20231102	879	14.90	20240321	0.00	N	019490	500	138 억	77289	N	N	0	N	N
52	20240620	140325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1008	-2	5	-0.20	30056465	29780	100.56	1010	1050	1000	1313	707	1010	1009.28	0.28	1744	1056	1032	1021	997	986	1027	992	138	303	500	600	1	1	27611224	278	-2.59	3.83	12	0.11	-389.00	263.00	2635	20231102	-61.75	879	20240321	14.68	1733	-41.83	20240411	879	14.68	20240321	2635	-61.75	20231102	879	14.68	20240321	0.00	N	019490	500	138 억	77289	N	N	0	N	N
53	20240620	130325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1007	-3	5	-0.30	26498862	26243	88.62	1010	1050	1000	1313	707	1010	1009.75	0.28	1902	1056	1032	1021	997	986	1027	992	138	303	500	600	1	1	27611224	278	-2.59	3.83	12	0.10	-389.00	263.00	2635	20231102	-61.78	879	20240321	14.56	1733	-41.89	20240411	879	14.56	20240321	2635	-61.78	20231102	879	14.56	20240321	0.00	N	019490	500	138 억	77289	N	N	0	N	N
54	20240620	120324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1002	-8	5	-0.79	26362962	26108	88.16	1010	1050	1000	1313	707	1010	1009.77	0.28	1902	1056	1032	1021	997	986	1027	992	138	303	500	600	1	1	27611224	277	-2.58	3.81	12	0.09	-389.00	263.00	2635	20231102	-61.97	879	20240321	13.99	1733	-42.18	20240411	879	13.99	20240321	2635	-61.97	20231102	879	13.99	20240321	0.00	N	019490	500	138 억	77289	N	N	0	N	N
55	20240620	110325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1003	-7	5	-0.69	19041595	18803	63.50	1010	1050	1000	1313	707	1010	1012.69	0.28	1366	1056	1032	1021	997	986	1027	992	138	303	500	600	1	1	27611224	277	-2.58	3.81	12	0.07	-389.00	263.00	2635	20231102	-61.94	879	20240321	14.11	1733	-42.12	20240411	879	14.11	20240321	2635	-61.94	20231102	879	14.11	20240321	0.00	N	019490	500	138 억	77289	N	N	0	N	N
56	20240620	100327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1020	10	2	0.99	8334770	8139	27.48	1010	1050	1010	1313	707	1010	1024.05	0.28	-1036	1056	1032	1021	997	986	1027	992	138	303	500	600	1	1	27611224	282	-2.62	3.88	12	0.03	-389.00	263.00	2635	20231102	-61.29	879	20240321	16.04	1733	-41.14	20240411	879	16.04	20240321	2635	-61.29	20231102	879	16.04	20240321	0.00	N	019490	500	138 억	77289	N	N	0	N	N
57	20240620	090329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1010	0	3	0.00	123220	122	0.41	1010	1010	1010	1313	707	1010	1010.00	0.28	-63	1056	1032	1021	997	986	1027	992	138	303	500	600	1	1	27611224	279	-2.60	3.84	12	0.00	-389.00	263.00	2635	20231102	-61.67	879	20240321	14.90	1733	-41.72	20240411	879	14.90	20240321	2635	-61.67	20231102	879	14.90	20240321	0.00	N	019490	500	138 억	77289	N	N	0	N	N
58	20240619	160324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1010	-36	5	-3.44	30126336	29613	156.84	1012	1045	1010	1359	733	1046	1017.37	0.29	-1979	1066	1056	1040	1030	1014	1061	1035	138	313	500	620	1	1	27611224	279	-2.60	3.84	12	0.11	-389.00	263.00	2635	20231102	-61.67	879	20240321	14.90	1733	-41.72	20240411	879	14.90	20240321	2635	-61.67	20231102	879	14.90	20240321	0.00	N	019490	500	138 억	78835	N	N	0	N	N
59	20240619	150323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1014	-32	5	-3.06	24589761	24169	128.01	1012	1045	1010	1359	733	1046	1017.41	0.29	-771	1066	1056	1040	1030	1014	1061	1035	138	313	500	620	1	1	27611224	280	-2.61	3.86	12	0.09	-389.00	263.00	2635	20231102	-61.52	879	20240321	15.36	1733	-41.49	20240411	879	15.36	20240321	2635	-61.52	20231102	879	15.36	20240321	0.00	N	019490	500	138 억	78835	N	N	0	N	N
60	20240619	140326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1012	-34	5	-3.25	22110935	21720	115.04	1012	1045	1011	1359	733	1046	1018.00	0.29	-656	1066	1056	1040	1030	1014	1061	1035	138	313	500	620	1	1	27611224	279	-2.60	3.85	12	0.08	-389.00	263.00	2635	20231102	-61.59	879	20240321	15.13	1733	-41.60	20240411	879	15.13	20240321	2635	-61.59	20231102	879	15.13	20240321	0.00	N	019490	500	138 억	78835	N	N	0	N	N
61	20240619	130324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1020	-26	5	-2.49	17958253	17636	93.41	1012	1045	1012	1359	733	1046	1018.27	0.29	-306	1066	1056	1040	1030	1014	1061	1035	138	313	500	620	1	1	27611224	282	-2.62	3.88	12	0.06	-389.00	263.00	2635	20231102	-61.29	879	20240321	16.04	1733	-41.14	20240411	879	16.04	20240321	2635	-61.29	20231102	879	16.04	20240321	0.00	N	019490	500	138 억	78835	N	N	0	N	N
62	20240619	120322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1017	-29	5	-2.77	16817068	16514	87.46	1012	1045	1012	1359	733	1046	1018.35	0.29	-232	1066	1056	1040	1030	1014	1061	1035	138	313	500	620	1	1	27611224	281	-2.61	3.87	12	0.06	-389.00	263.00	2635	20231102	-61.40	879	20240321	15.70	1733	-41.32	20240411	879	15.70	20240321	2635	-61.40	20231102	879	15.70	20240321	0.00	N	019490	500	138 억	78835	N	N	0	N	N
63	20240619	110325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1029	-17	5	-1.63	4783396	4688	24.83	1012	1045	1012	1359	733	1046	1020.35	0.29	-306	1066	1056	1040	1030	1014	1061	1035	138	313	500	620	1	1	27611224	284	-2.65	3.91	12	0.02	-389.00	263.00	2635	20231102	-60.95	879	20240321	17.06	1733	-40.62	20240411	879	17.06	20240321	2635	-60.95	20231102	879	17.06	20240321	0.00	N	019490	500	138 억	78835	N	N	0	N	N
64	20240619	100326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1038	-8	5	-0.76	2949948	2901	15.36	1012	1045	1012	1359	733	1046	1016.87	0.29	-55	1066	1056	1040	1030	1014	1061	1035	138	313	500	620	1	1	27611224	287	-2.67	3.95	12	0.01	-389.00	263.00	2635	20231102	-60.61	879	20240321	18.09	1733	-40.10	20240411	879	18.09	20240321	2635	-60.61	20231102	879	18.09	20240321	0.00	N	019490	500	138 억	78835	N	N	0	N	N
65	20240619	090329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1033	-13	5	-1.24	2742349	2701	14.31	1012	1045	1012	1359	733	1046	1015.31	0.29	81	1066	1056	1040	1030	1014	1061	1035	138	313	500	620	1	1	27611224	285	-2.66	3.93	12	0.01	-389.00	263.00	2635	20231102	-60.80	879	20240321	17.52	1733	-40.39	20240411	879	17.52	20240321	2635	-60.80	20231102	879	17.52	20240321	0.00	N	019490	500	138 억	78835	N	N	0	N	N
66	20240618	160323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1046	22	2	2.15	19518832	18881	43.48	1024	1050	1024	1331	717	1024	1033.78	0.30	-2723	1082	1052	1036	1006	990	1045	999	138	307	500	610	1	1	27611224	289	-2.69	3.98	12	0.07	-389.00	263.00	2635	20231102	-60.30	879	20240321	19.00	1733	-39.64	20240411	879	19.00	20240321	2635	-60.30	20231102	879	19.00	20240321	0.00	N	019490	500	138 억	81915	N	N	0	N	N
67	20240618	150320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1035	11	2	1.07	18477303	17880	41.18	1024	1050	1024	1331	717	1024	1033.41	0.30	-2719	1082	1052	1036	1006	990	1045	999	138	307	500	610	1	1	27611224	286	-2.66	3.94	12	0.06	-389.00	263.00	2635	20231102	-60.72	879	20240321	17.75	1733	-40.28	20240411	879	17.75	20240321	2635	-60.72	20231102	879	17.75	20240321	0.00	N	019490	500	138 억	81915	N	N	0	N	N
68	20240618	140321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1035	11	2	1.07	17979460	17399	40.07	1024	1050	1024	1331	717	1024	1033.36	0.30	-2719	1082	1052	1036	1006	990	1045	999	138	307	500	610	1	1	27611224	286	-2.66	3.94	12	0.06	-389.00	263.00	2635	20231102	-60.72	879	20240321	17.75	1733	-40.28	20240411	879	17.75	20240321	2635	-60.72	20231102	879	17.75	20240321	0.00	N	019490	500	138 억	81915	N	N	0	N	N
69	20240618	130324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1026	2	2	0.20	9340222	9083	20.92	1024	1050	1024	1331	717	1024	1028.32	0.30	-1619	1082	1052	1036	1006	990	1045	999	138	307	500	610	1	1	27611224	283	-2.64	3.90	12	0.03	-389.00	263.00	2635	20231102	-61.06	879	20240321	16.72	1733	-40.80	20240411	879	16.72	20240321	2635	-61.06	20231102	879	16.72	20240321	0.00	N	019490	500	138 억	81915	N	N	0	N	N
70	20240618	120323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1030	6	2	0.59	6945134	6749	15.54	1024	1050	1024	1331	717	1024	1029.06	0.30	-1605	1082	1052	1036	1006	990	1045	999	138	307	500	610	1	1	27611224	284	-2.65	3.92	12	0.02	-389.00	263.00	2635	20231102	-60.91	879	20240321	17.18	1733	-40.57	20240411	879	17.18	20240321	2635	-60.91	20231102	879	17.18	20240321	0.00	N	019490	500	138 억	81915	N	N	0	N	N
71	20240618	110321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1028	4	2	0.39	6918343	6723	15.48	1024	1050	1024	1331	717	1024	1029.06	0.30	-1584	1082	1052	1036	1006	990	1045	999	138	307	500	610	1	1	27611224	284	-2.64	3.91	12	0.02	-389.00	263.00	2635	20231102	-60.99	879	20240321	16.95	1733	-40.68	20240411	879	16.95	20240321	2635	-60.99	20231102	879	16.95	20240321	0.00	N	019490	500	138 억	81915	N	N	0	N	N
72	20240618	100323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1030	6	2	0.59	4068811	3949	9.09	1024	1050	1024	1331	717	1024	1030.34	0.30	-480	1082	1052	1036	1006	990	1045	999	138	307	500	610	1	1	27611224	284	-2.65	3.92	12	0.01	-389.00	263.00	2635	20231102	-60.91	879	20240321	17.18	1733	-40.57	20240411	879	17.18	20240321	2635	-60.91	20231102	879	17.18	20240321	0.00	N	019490	500	138 억	81915	N	N	0	N	N
73	20240618	090325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1050	26	2	2.54	2262016	2196	5.06	1024	1050	1024	1331	717	1024	1030.06	0.30	-283	1082	1052	1036	1006	990	1045	999	138	307	500	610	1	1	27611224	290	-2.70	3.99	12	0.01	-389.00	263.00	2635	20231102	-60.15	879	20240321	19.45	1733	-39.41	20240411	879	19.45	20240321	2635	-60.15	20231102	879	19.45	20240321	0.00	N	019490	500	138 억	81915	N	N	0	N	N
74	20240617	160321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1024	-42	5	-3.94	43245275	41910	87.54	1066	1066	1020	1385	747	1066	1031.86	0.30	-940	1162	1114	1081	1033	1000	1097	1016	138	319	500	630	1	1	27611224	283	-2.63	3.89	12	0.15	-389.00	263.00	2635	20231102	-61.14	879	20240321	16.50	1733	-40.91	20240411	879	16.50	20240321	2635	-61.14	20231102	879	16.50	20240321	0.00	N	019490	500	138 억	82822	N	N	0	N	N
75	20240617	150325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1032	-34	5	-3.19	39240661	38009	79.39	1066	1066	1020	1385	747	1066	1032.40	0.30	-718	1162	1114	1081	1033	1000	1097	1016	138	319	500	630	1	1	27611224	285	-2.65	3.92	12	0.14	-389.00	263.00	2635	20231102	-60.83	879	20240321	17.41	1733	-40.45	20240411	879	17.41	20240321	2635	-60.83	20231102	879	17.41	20240321	0.00	N	019490	500	138 억	82822	N	N	0	N	N
76	20240617	140320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1033	-33	5	-3.10	37962316	36769	76.80	1066	1066	1020	1385	747	1066	1032.45	0.30	-718	1162	1114	1081	1033	1000	1097	1016	138	319	500	630	1	1	27611224	285	-2.66	3.93	12	0.13	-389.00	263.00	2635	20231102	-60.80	879	20240321	17.52	1733	-40.39	20240411	879	17.52	20240321	2635	-60.80	20231102	879	17.52	20240321	0.00	N	019490	500	138 억	82822	N	N	0	N	N
77	20240617	130319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1036	-30	5	-2.81	36950587	35790	74.76	1066	1066	1020	1385	747	1066	1032.43	0.30	-409	1162	1114	1081	1033	1000	1097	1016	138	319	500	630	1	1	27611224	286	-2.66	3.94	12	0.13	-389.00	263.00	2635	20231102	-60.68	879	20240321	17.86	1733	-40.22	20240411	879	17.86	20240321	2635	-60.68	20231102	879	17.86	20240321	0.00	N	019490	500	138 억	82822	N	N	0	N	N
78	20240617	120320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1033	-33	5	-3.10	35495060	34379	71.81	1066	1066	1020	1385	747	1066	1032.46	0.30	-386	1162	1114	1081	1033	1000	1097	1016	138	319	500	630	1	1	27611224	285	-2.66	3.93	12	0.12	-389.00	263.00	2635	20231102	-60.80	879	20240321	17.52	1733	-40.39	20240411	879	17.52	20240321	2635	-60.80	20231102	879	17.52	20240321	0.00	N	019490	500	138 억	82822	N	N	0	N	N
79	20240617	110319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1030	-36	5	-3.38	28926477	27957	58.39	1066	1066	1020	1385	747	1066	1034.68	0.30	-463	1162	1114	1081	1033	1000	1097	1016	138	319	500	630	1	1	27611224	284	-2.65	3.92	12	0.10	-389.00	263.00	2635	20231102	-60.91	879	20240321	17.18	1733	-40.57	20240411	879	17.18	20240321	2635	-60.91	20231102	879	17.18	20240321	0.00	N	019490	500	138 억	82822	N	N	0	N	N
80	20240617	100321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1032	-34	5	-3.19	19646280	19006	39.70	1066	1066	1020	1385	747	1066	1033.69	0.30	-396	1162	1114	1081	1033	1000	1097	1016	138	319	500	630	1	1	27611224	285	-2.65	3.92	12	0.07	-389.00	263.00	2635	20231102	-60.83	879	20240321	17.41	1733	-40.45	20240411	879	17.41	20240321	2635	-60.83	20231102	879	17.41	20240321	0.00	N	019490	500	138 억	82822	N	N	0	N	N
81	20240617	090320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1066	0	3	0.00	1985825	1863	3.89	1066	1066	1057	1385	747	1066	1065.93	0.30	-168	1162	1114	1081	1033	1000	1097	1016	138	319	500	630	1	1	27611224	294	-2.74	4.05	12	0.01	-389.00	263.00	2635	20231102	-59.54	879	20240321	21.27	1733	-38.49	20240411	879	21.27	20240321	2635	-59.54	20231102	879	21.27	20240321	0.00	N	019490	500	138 억	82822	N	N	0	N	N
82	20240614	160256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1066	-24	5	-2.20	50794205	47874	220.84	1080	1129	1048	1417	763	1090	1061.00	0.31	-3797	1168	1129	1106	1067	1044	1117	1055	138	327	500	650	1	1	27611224	294	-2.74	4.05	12	0.17	-389.00	263.00	2635	20231102	-59.54	879	20240321	21.27	1733	-38.49	20240411	879	21.27	20240321	2635	-59.54	20231102	879	21.27	20240321	0.00	N	019490	500	138 억	86619	N	N	0	N	N
83	20240614	150257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1065	-25	5	-2.29	49381582	46548	214.72	1080	1129	1048	1417	763	1090	1060.87	0.31	-2914	1168	1129	1106	1067	1044	1117	1055	138	327	500	650	1	1	27611224	294	-2.74	4.05	12	0.17	-389.00	263.00	2635	20231102	-59.58	879	20240321	21.16	1733	-38.55	20240411	879	21.16	20240321	2635	-59.58	20231102	879	21.16	20240321	0.00	N	019490	500	138 억	86619	N	N	0	N	N
84	20240614	140257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1070	-20	5	-1.83	47104051	44394	204.79	1080	1129	1048	1417	763	1090	1061.05	0.31	-2782	1168	1129	1106	1067	1044	1117	1055	138	327	500	650	1	1	27611224	295	-2.75	4.07	12	0.16	-389.00	263.00	2635	20231102	-59.39	879	20240321	21.73	1733	-38.26	20240411	879	21.73	20240321	2635	-59.39	20231102	879	21.73	20240321	0.00	N	019490	500	138 억	86619	N	N	0	N	N
85	20240614	130256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1072	-18	5	-1.65	46444912	43776	201.94	1080	1129	1048	1417	763	1090	1060.97	0.31	-2175	1168	1129	1106	1067	1044	1117	1055	138	327	500	650	1	1	27611224	296	-2.76	4.08	12	0.16	-389.00	263.00	2635	20231102	-59.32	879	20240321	21.96	1733	-38.14	20240411	879	21.96	20240321	2635	-59.32	20231102	879	21.96	20240321	0.00	N	019490	500	138 억	86619	N	N	0	N	N
86	20240614	120258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1060	-30	5	-2.75	39400739	37201	171.61	1080	1129	1048	1417	763	1090	1059.13	0.31	-1876	1168	1129	1106	1067	1044	1117	1055	138	327	500	650	1	1	27611224	293	-2.72	4.03	12	0.13	-389.00	263.00	2635	20231102	-59.77	879	20240321	20.59	1733	-38.83	20240411	879	20.59	20240321	2635	-59.77	20231102	879	20.59	20240321	0.00	N	019490	500	138 억	86619	N	N	0	N	N
87	20240614	110315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1058	-32	5	-2.94	37222174	35143	162.11	1080	1129	1048	1417	763	1090	1059.16	0.31	-2125	1168	1129	1106	1067	1044	1117	1055	138	327	500	650	1	1	27611224	292	-2.72	4.02	12	0.13	-389.00	263.00	2635	20231102	-59.85	879	20240321	20.36	1733	-38.95	20240411	879	20.36	20240321	2635	-59.85	20231102	879	20.36	20240321	0.00	N	019490	500	138 억	86619	N	N	0	N	N
88	20240614	100315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1058	-32	5	-2.94	19554967	18362	84.70	1080	1129	1049	1417	763	1090	1064.97	0.31	-636	1168	1129	1106	1067	1044	1117	1055	138	327	500	650	1	1	27611224	292	-2.72	4.02	12	0.07	-389.00	263.00	2635	20231102	-59.85	879	20240321	20.36	1733	-38.95	20240411	879	20.36	20240321	2635	-59.85	20231102	879	20.36	20240321	0.00	N	019490	500	138 억	86619	N	N	0	N	N
89	20240614	090317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1110	20	2	1.83	97369	88	0.41	1080	1129	1080	1417	763	1090	1106.47	0.31	0	1168	1129	1106	1067	1044	1117	1055	138	327	500	650	1	1	27611224	306	-2.85	4.22	12	0.00	-389.00	263.00	2635	20231102	-57.87	879	20240321	26.28	1733	-35.95	20240411	879	26.28	20240321	2635	-57.87	20231102	879	26.28	20240321	0.00	N	019490	500	138 억	86619	N	N	0	N	N
90	20240613	160313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1090	-2	5	-0.18	23904870	21678	123.95	1145	1145	1083	1419	765	1092	1102.72	0.32	-2497	1110	1101	1091	1082	1072	1105	1086	138	327	500	650	1	1	27611224	301	-2.80	4.14	12	0.08	-389.00	263.00	2635	20231102	-58.63	879	20240321	24.00	1733	-37.10	20240411	879	24.00	20240321	2635	-58.63	20231102	879	24.00	20240321	0.00	N	019490	500	138 억	89116	N	N	0	N	N
91	20240613	150319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1090	-2	5	-0.18	21366689	19355	110.67	1145	1145	1083	1419	765	1092	1103.94	0.32	-1437	1110	1101	1091	1082	1072	1105	1086	138	327	500	650	1	1	27611224	301	-2.80	4.14	12	0.07	-389.00	263.00	2635	20231102	-58.63	879	20240321	24.00	1733	-37.10	20240411	879	24.00	20240321	2635	-58.63	20231102	879	24.00	20240321	0.00	N	019490	500	138 억	89116	N	N	0	N	N
92	20240613	140314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1089	-3	5	-0.27	17879075	16156	92.38	1145	1145	1083	1419	765	1092	1106.65	0.32	-1722	1110	1101	1091	1082	1072	1105	1086	138	327	500	650	1	1	27611224	301	-2.80	4.14	12	0.06	-389.00	263.00	2635	20231102	-58.67	879	20240321	23.89	1733	-37.16	20240411	879	23.89	20240321	2635	-58.67	20231102	879	23.89	20240321	0.00	N	019490	500	138 억	89116	N	N	0	N	N
93	20240613	130316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1091	-1	5	-0.09	17859405	16138	92.28	1145	1145	1083	1419	765	1092	1106.67	0.32	-1721	1110	1101	1091	1082	1072	1105	1086	138	327	500	650	1	1	27611224	301	-2.80	4.15	12	0.06	-389.00	263.00	2635	20231102	-58.60	879	20240321	24.12	1733	-37.05	20240411	879	24.12	20240321	2635	-58.60	20231102	879	24.12	20240321	0.00	N	019490	500	138 억	89116	N	N	0	N	N
94	20240613	120315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1088	-4	5	-0.37	16042520	14474	82.76	1145	1145	1083	1419	765	1092	1108.37	0.32	-1179	1110	1101	1091	1082	1072	1105	1086	138	327	500	650	1	1	27611224	300	-2.80	4.14	12	0.05	-389.00	263.00	2635	20231102	-58.71	879	20240321	23.78	1733	-37.22	20240411	879	23.78	20240321	2635	-58.71	20231102	879	23.78	20240321	0.00	N	019490	500	138 억	89116	N	N	0	N	N
95	20240613	110312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1085	-7	5	-0.64	15318821	13807	78.95	1145	1145	1083	1419	765	1092	1109.50	0.32	-1458	1110	1101	1091	1082	1072	1105	1086	138	327	500	650	1	1	27611224	300	-2.79	4.13	12	0.05	-389.00	263.00	2635	20231102	-58.82	879	20240321	23.44	1733	-37.39	20240411	879	23.44	20240321	2635	-58.82	20231102	879	23.44	20240321	0.00	N	019490	500	138 억	89116	N	N	0	N	N
96	20240613	100314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1116	24	2	2.20	5903753	5203	29.75	1145	1145	1090	1419	765	1092	1134.68	0.32	-1035	1110	1101	1091	1082	1072	1105	1086	138	327	500	650	1	1	27611224	308	-2.87	4.24	12	0.02	-389.00	263.00	2635	20231102	-57.65	879	20240321	26.96	1733	-35.60	20240411	879	26.96	20240321	2635	-57.65	20231102	879	26.96	20240321	0.00	N	019490	500	138 억	89116	N	N	0	N	N
97	20240613	090316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1141	49	2	4.49	1132275	989	5.65	1145	1145	1141	1419	765	1092	1144.87	0.32	-25	1110	1101	1091	1082	1072	1105	1086	138	327	500	650	1	1	27611224	315	-2.93	4.34	12	0.00	-389.00	263.00	2635	20231102	-56.70	879	20240321	29.81	1733	-34.16	20240411	879	29.81	20240321	2635	-56.70	20231102	879	29.81	20240321	0.00	N	019490	500	138 억	89116	N	N	0	N	N
98	20240612	160310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1092	4	2	0.37	19121369	17489	313.42	1088	1100	1081	1414	762	1088	1093.34	0.33	-2462	1116	1102	1086	1072	1056	1109	1079	138	326	500	650	1	1	27611224	302	-2.81	4.15	12	0.06	-389.00	263.00	2635	20231102	-58.56	879	20240321	24.23	1733	-36.99	20240411	879	24.23	20240321	2635	-58.56	20231102	879	24.23	20240321	0.01	N	019490	500	138 억	91578	N	N	0	N	N
99	20240612	150317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1092	4	2	0.37	18387544	16817	301.38	1088	1100	1081	1414	762	1088	1093.39	0.33	-2462	1116	1102	1086	1072	1056	1109	1079	138	326	500	650	1	1	27611224	302	-2.81	4.15	12	0.06	-389.00	263.00	2635	20231102	-58.56	879	20240321	24.23	1733	-36.99	20240411	879	24.23	20240321	2635	-58.56	20231102	879	24.23	20240321	0.01	N	019490	500	138 억	91578	N	N	0	N	N
100	20240612	140312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1091	3	2	0.28	17255680	15780	282.80	1088	1100	1081	1414	762	1088	1093.52	0.33	-2352	1116	1102	1086	1072	1056	1109	1079	138	326	500	650	1	1	27611224	301	-2.80	4.15	12	0.06	-389.00	263.00	2635	20231102	-58.60	879	20240321	24.12	1733	-37.05	20240411	879	24.12	20240321	2635	-58.60	20231102	879	24.12	20240321	0.01	N	019490	500	138 억	91578	N	N	0	N	N
101	20240612	130312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1093	5	2	0.46	17095486	15632	280.14	1088	1100	1083	1414	762	1088	1093.62	0.33	-2351	1116	1102	1086	1072	1056	1109	1079	138	326	500	650	1	1	27611224	302	-2.81	4.16	12	0.06	-389.00	263.00	2635	20231102	-58.52	879	20240321	24.35	1733	-36.93	20240411	879	24.35	20240321	2635	-58.52	20231102	879	24.35	20240321	0.01	N	019490	500	138 억	91578	N	N	0	N	N
102	20240612	120312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1094	6	2	0.55	16930400	15480	277.42	1088	1100	1088	1414	762	1088	1093.70	0.33	-2351	1116	1102	1086	1072	1056	1109	1079	138	326	500	650	1	1	27611224	302	-2.81	4.16	12	0.06	-389.00	263.00	2635	20231102	-58.48	879	20240321	24.46	1733	-36.87	20240411	879	24.46	20240321	2635	-58.48	20231102	879	24.46	20240321	0.01	N	019490	500	138 억	91578	N	N	0	N	N
103	20240612	110311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1095	7	2	0.64	15593166	14251	255.39	1088	1100	1088	1414	762	1088	1094.18	0.33	-2351	1116	1102	1086	1072	1056	1109	1079	138	326	500	650	1	1	27611224	302	-2.81	4.16	12	0.05	-389.00	263.00	2635	20231102	-58.44	879	20240321	24.57	1733	-36.81	20240411	879	24.57	20240321	2635	-58.44	20231102	879	24.57	20240321	0.01	N	019490	500	138 억	91578	N	N	0	N	N
104	20240612	100312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1096	8	2	0.74	8583459	7814	140.04	1088	1100	1088	1414	762	1088	1098.47	0.33	-92	1116	1102	1086	1072	1056	1109	1079	138	326	500	650	1	1	27611224	303	-2.82	4.17	12	0.03	-389.00	263.00	2635	20231102	-58.41	879	20240321	24.69	1733	-36.76	20240411	879	24.69	20240321	2635	-58.41	20231102	879	24.69	20240321	0.01	N	019490	500	138 억	91578	N	N	0	N	N
105	20240612	090312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1098	10	2	0.92	1040288	956	17.13	1088	1098	1088	1414	762	1088	1088.17	0.33	81	1116	1102	1086	1072	1056	1109	1079	138	326	500	650	1	1	27611224	303	-2.82	4.17	12	0.00	-389.00	263.00	2635	20231102	-58.33	879	20240321	24.91	1733	-36.64	20240411	879	24.91	20240321	2635	-58.33	20231102	879	24.91	20240321	0.01	N	019490	500	138 억	91578	N	N	0	N	N
106	20240610	160309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1081	-28	5	-2.52	25040459	22938	45.08	1109	1111	1080	1441	777	1109	1091.66	0.35	-4909	1140	1124	1103	1087	1066	1114	1077	138	332	500	660	1	1	27611224	298	-2.78	4.11	12	0.08	-389.00	263.00	2635	20231102	-58.98	879	20240321	22.98	1733	-37.62	20240411	879	22.98	20240321	2635	-58.98	20231102	879	22.98	20240321	0.01	N	019490	500	138 억	97941	N	N	0	N	N
107	20240610	150311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1089	-20	5	-1.80	22575987	20666	40.61	1109	1111	1080	1441	777	1109	1092.42	0.35	-4386	1140	1124	1103	1087	1066	1114	1077	138	332	500	660	1	1	27611224	301	-2.80	4.14	12	0.07	-389.00	263.00	2635	20231102	-58.67	879	20240321	23.89	1733	-37.16	20240411	879	23.89	20240321	2635	-58.67	20231102	879	23.89	20240321	0.01	N	019490	500	138 억	97941	N	N	0	N	N
108	20240610	140310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1092	-17	5	-1.53	22008672	20144	39.59	1109	1111	1080	1441	777	1109	1092.57	0.35	-3918	1140	1124	1103	1087	1066	1114	1077	138	332	500	660	1	1	27611224	302	-2.81	4.15	12	0.07	-389.00	263.00	2635	20231102	-58.56	879	20240321	24.23	1733	-36.99	20240411	879	24.23	20240321	2635	-58.56	20231102	879	24.23	20240321	0.01	N	019490	500	138 억	97941	N	N	0	N	N
109	20240610	130310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1089	-20	5	-1.80	21066626	19279	37.89	1109	1111	1080	1441	777	1109	1092.72	0.35	-3971	1140	1124	1103	1087	1066	1114	1077	138	332	500	660	1	1	27611224	301	-2.80	4.14	12	0.07	-389.00	263.00	2635	20231102	-58.67	879	20240321	23.89	1733	-37.16	20240411	879	23.89	20240321	2635	-58.67	20231102	879	23.89	20240321	0.01	N	019490	500	138 억	97941	N	N	0	N	N
110	20240610	120310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1097	-12	5	-1.08	15053387	13759	27.04	1109	1111	1091	1441	777	1109	1094.08	0.35	-2296	1140	1124	1103	1087	1066	1114	1077	138	332	500	660	1	1	27611224	303	-2.82	4.17	12	0.05	-389.00	263.00	2635	20231102	-58.37	879	20240321	24.80	1733	-36.70	20240411	879	24.80	20240321	2635	-58.37	20231102	879	24.80	20240321	0.01	N	019490	500	138 억	97941	N	N	0	N	N
111	20240610	110312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1111	2	2	0.18	14828743	13554	26.64	1109	1111	1091	1441	777	1109	1094.05	0.35	-2295	1140	1124	1103	1087	1066	1114	1077	138	332	500	660	1	1	27611224	307	-2.86	4.22	12	0.05	-389.00	263.00	2635	20231102	-57.84	879	20240321	26.39	1733	-35.89	20240411	879	26.39	20240321	2635	-57.84	20231102	879	26.39	20240321	0.01	N	019490	500	138 억	97941	N	N	0	N	N
112	20240610	100312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1103	-6	5	-0.54	3554189	3238	6.36	1109	1111	1091	1441	777	1109	1097.65	0.35	-744	1140	1124	1103	1087	1066	1114	1077	138	332	500	660	1	1	27611224	305	-2.84	4.19	12	0.01	-389.00	263.00	2635	20231102	-58.14	879	20240321	25.48	1733	-36.35	20240411	879	25.48	20240321	2635	-58.14	20231102	879	25.48	20240321	0.01	N	019490	500	138 억	97941	N	N	0	N	N
113	20240610	090315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1109	0	3	0.00	829532	748	1.47	1109	1109	1109	1441	777	1109	1109.00	0.35	-404	1140	1124	1103	1087	1066	1114	1077	138	332	500	660	1	1	27611224	306	-2.85	4.22	12	0.00	-389.00	263.00	2635	20231102	-57.91	879	20240321	26.17	1733	-36.01	20240411	879	26.17	20240321	2635	-57.91	20231102	879	26.17	20240321	0.01	N	019490	500	138 억	97941	N	N	0	N	N
114	20240607	160318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1109	-7	5	-0.63	55820153	50887	209.00	1119	1119	1082	1450	782	1116	1096.94	0.37	-4060	1148	1132	1115	1099	1082	1140	1107	138	334	500	660	1	1	27611224	306	-2.85	4.22	12	0.18	-389.00	263.00	2635	20231102	-57.91	879	20240321	26.17	1733	-36.01	20240411	879	26.17	20240321	2635	-57.91	20231102	879	26.17	20240321	0.01	N	019490	500	138 억	102001	N	N	0	N	N
115	20240607	150320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1084	-32	5	-2.87	51994109	47378	194.59	1119	1119	1082	1450	782	1116	1097.43	0.37	-3823	1148	1132	1115	1099	1082	1140	1107	138	334	500	660	1	1	27611224	299	-2.79	4.12	12	0.17	-389.00	263.00	2635	20231102	-58.86	879	20240321	23.32	1733	-37.45	20240411	879	23.32	20240321	2635	-58.86	20231102	879	23.32	20240321	0.01	N	019490	500	138 억	102001	N	N	0	N	N
116	20240607	140318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1107	-9	5	-0.81	41478945	37730	154.96	1119	1119	1090	1450	782	1116	1099.36	0.37	-3527	1148	1132	1115	1099	1082	1140	1107	138	334	500	660	1	1	27611224	306	-2.85	4.21	12	0.14	-389.00	263.00	2635	20231102	-57.99	879	20240321	25.94	1733	-36.12	20240411	879	25.94	20240321	2635	-57.99	20231102	879	25.94	20240321	0.01	N	019490	500	138 억	102001	N	N	0	N	N
117	20240607	130319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1108	-8	5	-0.72	41443515	37698	154.83	1119	1119	1090	1450	782	1116	1099.36	0.37	-3517	1148	1132	1115	1099	1082	1140	1107	138	334	500	660	1	1	27611224	306	-2.85	4.21	12	0.14	-389.00	263.00	2635	20231102	-57.95	879	20240321	26.05	1733	-36.06	20240411	879	26.05	20240321	2635	-57.95	20231102	879	26.05	20240321	0.01	N	019490	500	138 억	102001	N	N	0	N	N
118	20240607	120319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1096	-20	5	-1.79	40172807	36547	150.10	1119	1119	1090	1450	782	1116	1099.21	0.37	-2422	1148	1132	1115	1099	1082	1140	1107	138	334	500	660	1	1	27611224	303	-2.82	4.17	12	0.13	-389.00	263.00	2635	20231102	-58.41	879	20240321	24.69	1733	-36.76	20240411	879	24.69	20240321	2635	-58.41	20231102	879	24.69	20240321	0.01	N	019490	500	138 억	102001	N	N	0	N	N
119	20240607	110319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1108	-8	5	-0.72	19534723	17646	72.47	1119	1119	1102	1450	782	1116	1107.03	0.37	-2644	1148	1132	1115	1099	1082	1140	1107	138	334	500	660	1	1	27611224	306	-2.85	4.21	12	0.06	-389.00	263.00	2635	20231102	-57.95	879	20240321	26.05	1733	-36.06	20240411	879	26.05	20240321	2635	-57.95	20231102	879	26.05	20240321	0.01	N	019490	500	138 억	102001	N	N	0	N	N
120	20240607	100318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1115	-1	5	-0.09	7652172	6876	28.24	1119	1119	1106	1450	782	1116	1112.88	0.37	-1936	1148	1132	1115	1099	1082	1140	1107	138	334	500	660	1	1	27611224	308	-2.87	4.24	12	0.02	-389.00	263.00	2635	20231102	-57.69	879	20240321	26.85	1733	-35.66	20240411	879	26.85	20240321	2635	-57.69	20231102	879	26.85	20240321	0.01	N	019490	500	138 억	102001	N	N	0	N	N
121	20240607	090316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1118	2	2	0.18	2895886	2591	10.64	1119	1119	1114	1450	782	1116	1117.67	0.37	-1376	1148	1132	1115	1099	1082	1140	1107	138	334	500	660	1	1	27611224	309	-2.87	4.25	12	0.01	-389.00	263.00	2635	20231102	-57.57	879	20240321	27.19	1733	-35.49	20240411	879	27.19	20240321	2635	-57.57	20231102	879	27.19	20240321	0.01	N	019490	500	138 억	102001	N	N	0	N	N
122	20240605	160315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1116	7	2	0.63	26185611	23577	24.83	1098	1131	1098	1441	777	1109	1110.62	0.39	-6210	1173	1140	1105	1072	1037	1123	1055	138	332	500	660	1	1	27611224	308	-2.87	4.24	12	0.09	-389.00	263.00	2635	20231102	-57.65	879	20240321	26.96	1733	-35.60	20240411	879	26.96	20240321	2635	-57.65	20231102	879	26.96	20240321	0.01	N	019490	500	138 억	108070	N	N	0	N	N
123	20240605	150315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1118	9	2	0.81	25824967	23254	24.49	1098	1131	1098	1441	777	1109	1110.56	0.39	-5982	1173	1140	1105	1072	1037	1123	1055	138	332	500	660	1	1	27611224	309	-2.87	4.25	12	0.08	-389.00	263.00	2635	20231102	-57.57	879	20240321	27.19	1733	-35.49	20240411	879	27.19	20240321	2635	-57.57	20231102	879	27.19	20240321	0.01	N	019490	500	138 억	108070	N	N	0	N	N
124	20240605	140315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1118	9	2	0.81	18889605	17024	17.93	1098	1131	1098	1441	777	1109	1109.59	0.39	-5783	1173	1140	1105	1072	1037	1123	1055	138	332	500	660	1	1	27611224	309	-2.87	4.25	12	0.06	-389.00	263.00	2635	20231102	-57.57	879	20240321	27.19	1733	-35.49	20240411	879	27.19	20240321	2635	-57.57	20231102	879	27.19	20240321	0.01	N	019490	500	138 억	108070	N	N	0	N	N
125	20240605	130317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1119	10	2	0.90	18564218	16733	17.62	1098	1131	1098	1441	777	1109	1109.44	0.39	-5589	1173	1140	1105	1072	1037	1123	1055	138	332	500	660	1	1	27611224	309	-2.88	4.25	12	0.06	-389.00	263.00	2635	20231102	-57.53	879	20240321	27.30	1733	-35.43	20240411	879	27.30	20240321	2635	-57.53	20231102	879	27.30	20240321	0.01	N	019490	500	138 억	108070	N	N	0	N	N
126	20240605	120316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1119	10	2	0.90	17894181	16131	16.99	1098	1131	1098	1441	777	1109	1109.30	0.39	-5588	1173	1140	1105	1072	1037	1123	1055	138	332	500	660	1	1	27611224	309	-2.88	4.25	12	0.06	-389.00	263.00	2635	20231102	-57.53	879	20240321	27.30	1733	-35.43	20240411	879	27.30	20240321	2635	-57.53	20231102	879	27.30	20240321	0.01	N	019490	500	138 억	108070	N	N	0	N	N
127	20240605	110317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1119	10	2	0.90	14916522	13470	14.19	1098	1131	1098	1441	777	1109	1107.39	0.39	-4129	1173	1140	1105	1072	1037	1123	1055	138	332	500	660	1	1	27611224	309	-2.88	4.25	12	0.05	-389.00	263.00	2635	20231102	-57.53	879	20240321	27.30	1733	-35.43	20240411	879	27.30	20240321	2635	-57.53	20231102	879	27.30	20240321	0.01	N	019490	500	138 억	108070	N	N	0	N	N
128	20240605	100317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1105	-4	5	-0.36	3663033	3307	3.48	1098	1131	1098	1441	777	1109	1107.66	0.39	-159	1173	1140	1105	1072	1037	1123	1055	138	332	500	660	1	1	27611224	305	-2.84	4.20	12	0.01	-389.00	263.00	2635	20231102	-58.06	879	20240321	25.71	1733	-36.24	20240411	879	25.71	20240321	2635	-58.06	20231102	879	25.71	20240321	0.01	N	019490	500	138 억	108070	N	N	0	N	N
129	20240605	090316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1098	-11	5	-0.99	1473516	1342	1.41	1098	1098	1098	1441	777	1109	1098.00	0.39	-197	1173	1140	1105	1072	1037	1123	1055	138	332	500	660	1	1	27611224	303	-2.82	4.17	12	0.00	-389.00	263.00	2635	20231102	-58.33	879	20240321	24.91	1733	-36.64	20240411	879	24.91	20240321	2635	-58.33	20231102	879	24.91	20240321	0.01	N	019490	500	138 억	108070	N	N	0	N	N
130	20240604	160313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1109	-29	5	-2.55	105366802	94946	57.15	1138	1138	1070	1479	797	1138	1109.76	0.37	4927	1233	1185	1150	1102	1067	1168	1085	138	341	500	680	1	1	27611224	306	-2.85	4.22	12	0.34	-389.00	263.00	2635	20231102	-57.91	879	20240321	26.17	1733	-36.01	20240411	879	26.17	20240321	2635	-57.91	20231102	879	26.17	20240321	0.01	N	019490	500	138 억	103143	N	N	0	N	N
131	20240604	150314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1119	-19	5	-1.67	94526909	85176	51.27	1138	1138	1070	1479	797	1138	1109.78	0.37	4240	1233	1185	1150	1102	1067	1168	1085	138	341	500	680	1	1	27611224	309	-2.88	4.25	12	0.31	-389.00	263.00	2635	20231102	-57.53	879	20240321	27.30	1733	-35.43	20240411	879	27.30	20240321	2635	-57.53	20231102	879	27.30	20240321	0.01	N	019490	500	138 억	103143	N	N	0	N	N
132	20240604	140315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1122	-16	5	-1.41	69362976	62533	37.64	1138	1138	1070	1479	797	1138	1109.22	0.37	2597	1233	1185	1150	1102	1067	1168	1085	138	341	500	680	1	1	27611224	310	-2.88	4.27	12	0.23	-389.00	263.00	2635	20231102	-57.42	879	20240321	27.65	1733	-35.26	20240411	879	27.65	20240321	2635	-57.42	20231102	879	27.65	20240321	0.01	N	019490	500	138 억	103143	N	N	0	N	N
133	20240604	130313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1122	-16	5	-1.41	68505701	61769	37.18	1138	1138	1070	1479	797	1138	1109.06	0.37	2606	1233	1185	1150	1102	1067	1168	1085	138	341	500	680	1	1	27611224	310	-2.88	4.27	12	0.22	-389.00	263.00	2635	20231102	-57.42	879	20240321	27.65	1733	-35.26	20240411	879	27.65	20240321	2635	-57.42	20231102	879	27.65	20240321	0.01	N	019490	500	138 억	103143	N	N	0	N	N
134	20240604	120312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1116	-22	5	-1.93	66916981	60342	36.32	1138	1138	1070	1479	797	1138	1108.96	0.37	3140	1233	1185	1150	1102	1067	1168	1085	138	341	500	680	1	1	27611224	308	-2.87	4.24	12	0.22	-389.00	263.00	2635	20231102	-57.65	879	20240321	26.96	1733	-35.60	20240411	879	26.96	20240321	2635	-57.65	20231102	879	26.96	20240321	0.01	N	019490	500	138 억	103143	N	N	0	N	N
135	20240604	110312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1109	-29	5	-2.55	63552960	57318	34.50	1138	1138	1070	1479	797	1138	1108.78	0.37	2485	1233	1185	1150	1102	1067	1168	1085	138	341	500	680	1	1	27611224	306	-2.85	4.22	12	0.21	-389.00	263.00	2635	20231102	-57.91	879	20240321	26.17	1733	-36.01	20240411	879	26.17	20240321	2635	-57.91	20231102	879	26.17	20240321	0.01	N	019490	500	138 억	103143	N	N	0	N	N
136	20240604	100312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1114	-24	5	-2.11	31937257	28911	17.40	1138	1138	1070	1479	797	1138	1104.67	0.37	3683	1233	1185	1150	1102	1067	1168	1085	138	341	500	680	1	1	27611224	308	-2.86	4.24	12	0.10	-389.00	263.00	2635	20231102	-57.72	879	20240321	26.73	1733	-35.72	20240411	879	26.73	20240321	2635	-57.72	20231102	879	26.73	20240321	0.01	N	019490	500	138 억	103143	N	N	0	N	N
137	20240604	090315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1070	-68	5	-5.98	10012340	9078	5.46	1138	1138	1070	1479	797	1138	1102.92	0.37	-934	1233	1185	1150	1102	1067	1168	1085	138	341	500	680	1	1	27611224	295	-2.75	4.07	12	0.03	-389.00	263.00	2635	20231102	-59.39	879	20240321	21.73	1733	-38.26	20240411	879	21.73	20240321	2635	-59.39	20231102	879	21.73	20240321	0.01	N	019490	500	138 억	103143	Y	N	0	N	N
138	20240603	160311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1138	20	2	1.79	188753915	166142	211.60	1198	1198	1115	1453	783	1118	1136.10	0.38	-1987	1232	1174	1128	1070	1024	1204	1100	138	335	500	670	1	1	27611224	314	-2.93	4.33	12	0.60	-389.00	263.00	2635	20231102	-56.81	879	20240321	29.47	1733	-34.33	20240411	879	29.47	20240321	2635	-56.81	20231102	879	29.47	20240321	0.01	N	019490	500	138 억	104849	N	N	0	N	N
139	20240603	150311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1138	20	2	1.79	185126728	162943	207.53	1198	1198	1115	1453	783	1118	1136.14	0.38	-1694	1232	1174	1128	1070	1024	1204	1100	138	335	500	670	1	1	27611224	314	-2.93	4.33	12	0.59	-389.00	263.00	2635	20231102	-56.81	879	20240321	29.47	1733	-34.33	20240411	879	29.47	20240321	2635	-56.81	20231102	879	29.47	20240321	0.01	N	019490	500	138 억	104849	N	N	0	N	N
140	20240603	140311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1138	20	2	1.79	181438355	159694	203.39	1198	1198	1115	1453	783	1118	1136.16	0.38	-1807	1232	1174	1128	1070	1024	1204	1100	138	335	500	670	1	1	27611224	314	-2.93	4.33	12	0.58	-389.00	263.00	2635	20231102	-56.81	879	20240321	29.47	1733	-34.33	20240411	879	29.47	20240321	2635	-56.81	20231102	879	29.47	20240321	0.01	N	019490	500	138 억	104849	N	N	0	N	N
141	20240603	130311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1137	19	2	1.70	167790994	147730	188.15	1198	1198	1115	1453	783	1118	1135.79	0.38	-2206	1232	1174	1128	1070	1024	1204	1100	138	335	500	670	1	1	27611224	314	-2.92	4.32	12	0.54	-389.00	263.00	2635	20231102	-56.85	879	20240321	29.35	1733	-34.39	20240411	879	29.35	20240321	2635	-56.85	20231102	879	29.35	20240321	0.01	N	019490	500	138 억	104849	N	N	0	N	N
142	20240603	120311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1130	12	2	1.07	164002208	144390	183.90	1198	1198	1115	1453	783	1118	1135.83	0.38	-948	1232	1174	1128	1070	1024	1204	1100	138	335	500	670	1	1	27611224	312	-2.90	4.30	12	0.52	-389.00	263.00	2635	20231102	-57.12	879	20240321	28.56	1733	-34.80	20240411	879	28.56	20240321	2635	-57.12	20231102	879	28.56	20240321	0.01	N	019490	500	138 억	104849	N	N	0	N	N
143	20240603	110309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1141	23	2	2.06	158100049	139204	177.29	1198	1198	1115	1453	783	1118	1135.74	0.38	-1115	1232	1174	1128	1070	1024	1204	1100	138	335	500	670	1	1	27611224	315	-2.93	4.34	12	0.50	-389.00	263.00	2635	20231102	-56.70	879	20240321	29.81	1733	-34.16	20240411	879	29.81	20240321	2635	-56.70	20231102	879	29.81	20240321	0.01	N	019490	500	138 억	104849	N	N	0	N	N
144	20240603	100308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1152	34	2	3.04	148104212	130382	166.06	1198	1198	1115	1453	783	1118	1135.93	0.38	-2134	1232	1174	1128	1070	1024	1204	1100	138	335	500	670	1	1	27611224	318	-2.96	4.38	12	0.47	-389.00	263.00	2635	20231102	-56.28	879	20240321	31.06	1733	-33.53	20240411	879	31.06	20240321	2635	-56.28	20231102	879	31.06	20240321	0.01	N	019490	500	138 억	104849	N	N	0	N	N
145	20240603	090308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1169	51	2	4.56	15352070	12891	16.42	1198	1198	1169	1453	783	1118	1190.91	0.38	-4406	1232	1174	1128	1070	1024	1204	1100	138	335	500	670	1	1	27611224	323	-3.01	4.44	12	0.05	-389.00	263.00	2635	20231102	-55.64	879	20240321	32.99	1733	-32.54	20240411	879	32.99	20240321	2635	-55.64	20231102	879	32.99	20240321	0.01	N	019490	500	138 억	104849	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History