KissMeData/019490/price/prices-20240801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

66 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160331	57	100.00	KOSPI		전기.전자	N	N	N	N	N	914	10	2	1.11	53526466	58020	52.65	904	972	899	1175	633	904	922.55	0.21	-628	952	928	899	875	846	940	887	138	271	500	540	1	1	27611224	252	-2.35	3.48	12	0.21	-389.00	263.00	2635	20231102	-65.31	870	20240829	5.06	1733	-47.26	20240411	870	5.06	20240829	2635	-65.31	20231102	870	5.06	20240829	N	019490	500	138 억	57526	N	N	0	N	N
3	20240830	150334	57	100.00	KOSPI		전기.전자	N	N	N	N	N	909	5	2	0.55	52815876	57241	51.94	904	972	899	1175	633	904	922.69	0.21	-627	952	928	899	875	846	940	887	138	271	500	540	1	1	27611224	251	-2.34	3.46	12	0.21	-389.00	263.00	2635	20231102	-65.50	870	20240829	4.48	1733	-47.55	20240411	870	4.48	20240829	2635	-65.50	20231102	870	4.48	20240829	N	019490	500	138 억	57526	N	N	0	N	N
4	20240830	140334	57	100.00	KOSPI		전기.전자	N	N	N	N	N	902	-2	5	-0.22	49675077	53783	48.80	904	972	899	1175	633	904	923.62	0.21	-762	952	928	899	875	846	940	887	138	271	500	540	1	1	27611224	249	-2.32	3.43	12	0.19	-389.00	263.00	2635	20231102	-65.77	870	20240829	3.68	1733	-47.95	20240411	870	3.68	20240829	2635	-65.77	20231102	870	3.68	20240829	N	019490	500	138 억	57526	N	N	0	N	N
5	20240830	130332	57	100.00	KOSPI		전기.전자	N	N	N	N	N	904	0	3	0.00	47664784	51559	46.79	904	972	899	1175	633	904	924.47	0.21	1169	952	928	899	875	846	940	887	138	271	500	540	1	1	27611224	250	-2.32	3.44	12	0.19	-389.00	263.00	2635	20231102	-65.69	870	20240829	3.91	1733	-47.84	20240411	870	3.91	20240829	2635	-65.69	20231102	870	3.91	20240829	N	019490	500	138 억	57526	N	N	0	N	N
6	20240830	120333	57	100.00	KOSPI		전기.전자	N	N	N	N	N	902	-2	5	-0.22	47417621	51285	46.54	904	972	902	1175	633	904	924.59	0.21	1158	952	928	899	875	846	940	887	138	271	500	540	1	1	27611224	249	-2.32	3.43	12	0.19	-389.00	263.00	2635	20231102	-65.77	870	20240829	3.68	1733	-47.95	20240411	870	3.68	20240829	2635	-65.77	20231102	870	3.68	20240829	N	019490	500	138 억	57526	N	N	0	N	N
7	20240830	110334	57	100.00	KOSPI		전기.전자	N	N	N	N	N	907	3	2	0.33	37741701	40574	36.82	904	972	904	1175	633	904	930.19	0.21	1673	952	928	899	875	846	940	887	138	271	500	540	1	1	27611224	250	-2.33	3.45	12	0.15	-389.00	263.00	2635	20231102	-65.58	870	20240829	4.25	1733	-47.66	20240411	870	4.25	20240829	2635	-65.58	20231102	870	4.25	20240829	N	019490	500	138 억	57526	N	N	0	N	N
8	20240830	100336	57	100.00	KOSPI		전기.전자	N	N	N	N	N	908	4	2	0.44	34514057	37016	33.59	904	972	904	1175	633	904	932.41	0.21	845	952	928	899	875	846	940	887	138	271	500	540	1	1	27611224	251	-2.33	3.45	12	0.13	-389.00	263.00	2635	20231102	-65.54	870	20240829	4.37	1733	-47.61	20240411	870	4.37	20240829	2635	-65.54	20231102	870	4.37	20240829	N	019490	500	138 억	57526	N	N	0	N	N
9	20240830	090335	57	100.00	KOSPI		전기.전자	N	N	N	N	N	946	42	2	4.65	11709769	12246	11.11	904	972	904	1175	633	904	956.21	0.21	-113	952	928	899	875	846	940	887	138	271	500	540	1	1	27611224	261	-2.43	3.60	12	0.04	-389.00	263.00	2635	20231102	-64.10	870	20240829	8.74	1733	-45.41	20240411	870	8.74	20240829	2635	-64.10	20231102	870	8.74	20240829	N	019490	500	138 억	57526	N	N	0	N	N
10	20240829	160335	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	904	12	2	1.35	95563989	106324	382.32	892	923	870	1159	625	892	898.80	0.20	1435	943	917	904	878	865	911	872	138	267	500	530	1	1	27611224	250	-2.32	3.44	12	0.39	-389.00	263.00	2635	20231102	-65.69	870	20240829	3.91	1733	-47.84	20240411	870	3.91	20240829	2635	-65.69	20231102	870	3.91	20240829	N	019490	500	138 억	56091	N	N	0	N	N
11	20240829	150337	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	907	15	2	1.68	82689794	91903	330.47	892	923	870	1159	625	892	899.75	0.20	995	943	917	904	878	865	911	872	138	267	500	530	1	1	27611224	250	-2.33	3.45	12	0.33	-389.00	263.00	2635	20231102	-65.58	870	20240829	4.25	1733	-47.66	20240411	870	4.25	20240829	2635	-65.58	20231102	870	4.25	20240829	N	019490	500	138 억	56091	N	N	0	N	N
12	20240829	140339	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	904	12	2	1.35	48714081	54437	195.75	892	923	870	1159	625	892	894.87	0.20	1761	943	917	904	878	865	911	872	138	267	500	530	1	1	27611224	250	-2.32	3.44	12	0.20	-389.00	263.00	2635	20231102	-65.69	870	20240829	3.91	1733	-47.84	20240411	870	3.91	20240829	2635	-65.69	20231102	870	3.91	20240829	N	019490	500	138 억	56091	N	N	0	N	N
13	20240829	130339	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	887	-5	5	-0.56	48365197	54050	194.35	892	923	870	1159	625	892	894.82	0.20	1759	943	917	904	878	865	911	872	138	267	500	530	1	1	27611224	245	-2.28	3.37	12	0.20	-389.00	263.00	2635	20231102	-66.34	870	20240829	1.95	1733	-48.82	20240411	870	1.95	20240829	2635	-66.34	20231102	870	1.95	20240829	N	019490	500	138 억	56091	N	N	0	N	N
14	20240829	120336	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	911	19	2	2.13	42528091	47490	170.77	892	923	870	1159	625	892	895.52	0.20	1805	943	917	904	878	865	911	872	138	267	500	530	1	1	27611224	252	-2.34	3.46	12	0.17	-389.00	263.00	2635	20231102	-65.43	870	20240829	4.71	1733	-47.43	20240411	870	4.71	20240829	2635	-65.43	20231102	870	4.71	20240829	N	019490	500	138 억	56091	N	N	0	N	N
15	20240829	110340	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	914	22	2	2.47	41385505	46231	166.24	892	923	870	1159	625	892	895.19	0.20	708	943	917	904	878	865	911	872	138	267	500	530	1	1	27611224	252	-2.35	3.48	12	0.17	-389.00	263.00	2635	20231102	-65.31	870	20240829	5.06	1733	-47.26	20240411	870	5.06	20240829	2635	-65.31	20231102	870	5.06	20240829	N	019490	500	138 억	56091	N	N	0	N	N
16	20240829	100337	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	890	-2	5	-0.22	12840545	14499	52.14	892	923	870	1159	625	892	885.62	0.20	339	943	917	904	878	865	911	872	138	267	500	530	1	1	27611224	246	-2.29	3.38	12	0.05	-389.00	263.00	2635	20231102	-66.22	870	20240829	2.30	1733	-48.64	20240411	870	2.30	20240829	2635	-66.22	20231102	870	2.30	20240829	N	019490	500	138 억	56091	N	N	0	N	N
17	20240829	090339	57	100.00	KOSPI		전기.전자	N	N	N	N	N	892	0	3	0.00	0	0	0.00	0	0	0	1159	625	892	0.00	0.20	0	943	917	904	878	865	911	872	138	267	500	530	1	1	27611224	246	-2.29	3.39	12	0.00	-389.00	263.00	2635	20231102	-66.15	879	20240321	1.48	1733	-48.53	20240411	879	1.48	20240321	2635	-66.15	20231102	879	1.48	20240321	N	019490	500	138 억	56091	N	N	0	N	N
18	20240828	160328	57	100.00	KOSPI		전기.전자	N	N	N	N	N	892	7	2	0.79	25247701	27810	113.35	918	930	891	1150	620	885	907.86	0.20	489	970	927	906	863	842	917	853	138	265	500	530	1	1	27611224	246	-2.29	3.39	12	0.10	-389.00	263.00	2635	20231102	-66.15	879	20240321	1.48	1733	-48.53	20240411	879	1.48	20240321	2635	-66.15	20231102	879	1.48	20240321	N	019490	500	138 억	55602	N	N	0	N	N
19	20240828	150329	57	100.00	KOSPI		전기.전자	N	N	N	N	N	902	17	2	1.92	24057791	26485	107.95	918	930	891	1150	620	885	908.36	0.20	489	970	927	906	863	842	917	853	138	265	500	530	1	1	27611224	249	-2.32	3.43	12	0.10	-389.00	263.00	2635	20231102	-65.77	879	20240321	2.62	1733	-47.95	20240411	879	2.62	20240321	2635	-65.77	20231102	879	2.62	20240321	N	019490	500	138 억	55602	N	N	0	N	N
20	20240828	140330	57	100.00	KOSPI		전기.전자	N	N	N	N	N	901	16	2	1.81	18529978	20351	82.95	918	930	891	1150	620	885	910.52	0.20	544	970	927	906	863	842	917	853	138	265	500	530	1	1	27611224	249	-2.32	3.43	12	0.07	-389.00	263.00	2635	20231102	-65.81	879	20240321	2.50	1733	-48.01	20240411	879	2.50	20240321	2635	-65.81	20231102	879	2.50	20240321	N	019490	500	138 억	55602	N	N	0	N	N
21	20240828	130331	57	100.00	KOSPI		전기.전자	N	N	N	N	N	892	7	2	0.79	17230500	18899	77.03	918	930	892	1150	620	885	911.71	0.20	789	970	927	906	863	842	917	853	138	265	500	530	1	1	27611224	246	-2.29	3.39	12	0.07	-389.00	263.00	2635	20231102	-66.15	879	20240321	1.48	1733	-48.53	20240411	879	1.48	20240321	2635	-66.15	20231102	879	1.48	20240321	N	019490	500	138 억	55602	N	N	0	N	N
22	20240828	120329	57	100.00	KOSPI		전기.전자	N	N	N	N	N	902	17	2	1.92	14607497	15965	65.07	918	930	893	1150	620	885	914.97	0.20	94	970	927	906	863	842	917	853	138	265	500	530	1	1	27611224	249	-2.32	3.43	12	0.06	-389.00	263.00	2635	20231102	-65.77	879	20240321	2.62	1733	-47.95	20240411	879	2.62	20240321	2635	-65.77	20231102	879	2.62	20240321	N	019490	500	138 억	55602	N	N	0	N	N
23	20240828	110331	57	100.00	KOSPI		전기.전자	N	N	N	N	N	918	33	2	3.73	11074776	12054	49.13	918	930	899	1150	620	885	918.76	0.20	-165	970	927	906	863	842	917	853	138	265	500	530	1	1	27611224	253	-2.36	3.49	12	0.04	-389.00	263.00	2635	20231102	-65.16	879	20240321	4.44	1733	-47.03	20240411	879	4.44	20240321	2635	-65.16	20231102	879	4.44	20240321	N	019490	500	138 억	55602	N	N	0	N	N
24	20240828	100341	57	100.00	KOSPI		전기.전자	N	N	N	N	N	910	25	2	2.82	7128776	7747	31.58	918	930	899	1150	620	885	920.20	0.20	-165	970	927	906	863	842	917	853	138	265	500	530	1	1	27611224	251	-2.34	3.46	12	0.03	-389.00	263.00	2635	20231102	-65.46	879	20240321	3.53	1733	-47.49	20240411	879	3.53	20240321	2635	-65.46	20231102	879	3.53	20240321	N	019490	500	138 억	55602	N	N	0	N	N
25	20240828	090335	57	100.00	KOSPI		전기.전자	N	N	N	N	N	917	32	2	3.62	55978	61	0.25	918	918	917	1150	620	885	917.67	0.20	-6	970	927	906	863	842	917	853	138	265	500	530	1	1	27611224	253	-2.36	3.49	12	0.00	-389.00	263.00	2635	20231102	-65.20	879	20240321	4.32	1733	-47.09	20240411	879	4.32	20240321	2635	-65.20	20231102	879	4.32	20240321	N	019490	500	138 억	55602	N	N	0	N	N
26	20240827	160329	57	100.00	KOSPI		전기.전자	N	N	N	N	N	885	-5	5	-0.56	22458966	24534	185.29	890	949	885	1157	623	890	915.42	0.20	-129	940	914	902	876	864	909	871	138	267	500	530	1	1	27611224	244	-2.28	3.37	12	0.09	-389.00	263.00	2635	20231102	-66.41	879	20240321	0.68	1733	-48.93	20240411	879	0.68	20240321	2635	-66.41	20231102	879	0.68	20240321	N	019490	500	138 억	55731	N	N	1	N	N
27	20240827	150330	57	100.00	KOSPI		전기.전자	N	N	N	N	N	908	18	2	2.02	21307871	23242	175.53	890	949	885	1157	623	890	916.78	0.20	31	940	914	902	876	864	909	871	138	267	500	530	1	1	27611224	251	-2.33	3.45	12	0.08	-389.00	263.00	2635	20231102	-65.54	879	20240321	3.30	1733	-47.61	20240411	879	3.30	20240321	2635	-65.54	20231102	879	3.30	20240321	N	019490	500	138 억	55731	N	N	1	N	N
28	20240827	140330	57	100.00	KOSPI		전기.전자	N	N	N	N	N	909	19	2	2.13	21276999	23208	175.27	890	949	885	1157	623	890	916.80	0.20	31	940	914	902	876	864	909	871	138	267	500	530	1	1	27611224	251	-2.34	3.46	12	0.08	-389.00	263.00	2635	20231102	-65.50	879	20240321	3.41	1733	-47.55	20240411	879	3.41	20240321	2635	-65.50	20231102	879	3.41	20240321	N	019490	500	138 억	55731	N	N	1	N	N
29	20240827	130331	57	100.00	KOSPI		전기.전자	N	N	N	N	N	901	11	2	1.24	19318045	21046	158.95	890	949	885	1157	623	890	917.90	0.20	1049	940	914	902	876	864	909	871	138	267	500	530	1	1	27611224	249	-2.32	3.43	12	0.08	-389.00	263.00	2635	20231102	-65.81	879	20240321	2.50	1733	-48.01	20240411	879	2.50	20240321	2635	-65.81	20231102	879	2.50	20240321	N	019490	500	138 억	55731	N	N	1	N	N
30	20240827	120332	57	100.00	KOSPI		전기.전자	N	N	N	N	N	909	19	2	2.13	13244590	14267	107.75	890	949	890	1157	623	890	928.34	0.20	-100	940	914	902	876	864	909	871	138	267	500	530	1	1	27611224	251	-2.34	3.46	12	0.05	-389.00	263.00	2635	20231102	-65.50	879	20240321	3.41	1733	-47.55	20240411	879	3.41	20240321	2635	-65.50	20231102	879	3.41	20240321	N	019490	500	138 억	55731	N	N	1	N	N
31	20240827	110332	57	100.00	KOSPI		전기.전자	N	N	N	N	N	911	21	2	2.36	12103841	13029	98.40	890	949	890	1157	623	890	928.99	0.20	-100	940	914	902	876	864	909	871	138	267	500	530	1	1	27611224	252	-2.34	3.46	12	0.05	-389.00	263.00	2635	20231102	-65.43	879	20240321	3.64	1733	-47.43	20240411	879	3.64	20240321	2635	-65.43	20231102	879	3.64	20240321	N	019490	500	138 억	55731	N	N	1	N	N
32	20240827	100330	57	100.00	KOSPI		전기.전자	N	N	N	N	N	909	19	2	2.13	11806671	12706	95.96	890	949	890	1157	623	890	929.22	0.20	-100	940	914	902	876	864	909	871	138	267	500	530	1	1	27611224	251	-2.34	3.46	12	0.05	-389.00	263.00	2635	20231102	-65.50	879	20240321	3.41	1733	-47.55	20240411	879	3.41	20240321	2635	-65.50	20231102	879	3.41	20240321	N	019490	500	138 억	55731	N	N	1	N	N
33	20240827	090328	57	100.00	KOSPI		전기.전자	N	N	N	N	N	890	0	3	0.00	16020	18	0.14	890	890	890	1157	623	890	890.00	0.20	-2	940	914	902	876	864	909	871	138	267	500	530	1	1	27611224	246	-2.29	3.38	12	0.00	-389.00	263.00	2635	20231102	-66.22	879	20240321	1.25	1733	-48.64	20240411	879	1.25	20240321	2635	-66.22	20231102	879	1.25	20240321	N	019490	500	138 억	55731	N	N	1	N	N
34	20240826	160326	57	100.00	KOSPI		전기.전자	N	N	N	N	N	890	-6	5	-0.67	11980964	13240	135.01	896	928	890	1164	628	896	904.91	0.20	-302	940	918	907	885	874	912	879	138	268	500	530	1	1	27611224	246	-2.29	3.38	12	0.05	-389.00	263.00	2635	20231102	-66.22	879	20240321	1.25	1733	-48.64	20240411	879	1.25	20240321	2635	-66.22	20231102	879	1.25	20240321	N	019490	500	138 억	56033	N	N	1	N	N
35	20240826	150329	57	100.00	KOSPI		전기.전자	N	N	N	N	N	910	14	2	1.56	11630484	12848	131.01	896	928	896	1164	628	896	905.24	0.20	-149	940	918	907	885	874	912	879	138	268	500	530	1	1	27611224	251	-2.34	3.46	12	0.05	-389.00	263.00	2635	20231102	-65.46	879	20240321	3.53	1733	-47.49	20240411	879	3.53	20240321	2635	-65.46	20231102	879	3.53	20240321	N	019490	500	138 억	56033	N	N	0	N	N
36	20240826	140330	57	100.00	KOSPI		전기.전자	N	N	N	N	N	898	2	2	0.22	11095167	12253	124.94	896	928	896	1164	628	896	905.51	0.20	75	940	918	907	885	874	912	879	138	268	500	530	1	1	27611224	248	-2.31	3.41	12	0.04	-389.00	263.00	2635	20231102	-65.92	879	20240321	2.16	1733	-48.18	20240411	879	2.16	20240321	2635	-65.92	20231102	879	2.16	20240321	N	019490	500	138 억	56033	N	N	0	N	N
37	20240826	130331	57	100.00	KOSPI		전기.전자	N	N	N	N	N	896	0	3	0.00	5676689	6299	64.23	896	928	896	1164	628	896	901.20	0.20	75	940	918	907	885	874	912	879	138	268	500	530	1	1	27611224	247	-2.30	3.41	12	0.02	-389.00	263.00	2635	20231102	-66.00	879	20240321	1.93	1733	-48.30	20240411	879	1.93	20240321	2635	-66.00	20231102	879	1.93	20240321	N	019490	500	138 억	56033	N	N	0	N	N
38	20240826	120329	57	100.00	KOSPI		전기.전자	N	N	N	N	N	897	1	2	0.11	4501400	4988	50.86	896	928	896	1164	628	896	902.45	0.20	75	940	918	907	885	874	912	879	138	268	500	530	1	1	27611224	248	-2.31	3.41	12	0.02	-389.00	263.00	2635	20231102	-65.96	879	20240321	2.05	1733	-48.24	20240411	879	2.05	20240321	2635	-65.96	20231102	879	2.05	20240321	N	019490	500	138 억	56033	N	N	0	N	N
39	20240826	110329	57	100.00	KOSPI		전기.전자	N	N	N	N	N	920	24	2	2.68	2630722	2909	29.66	896	928	896	1164	628	896	904.34	0.20	-192	940	918	907	885	874	912	879	138	268	500	530	1	1	27611224	254	-2.37	3.50	12	0.01	-389.00	263.00	2635	20231102	-65.09	879	20240321	4.66	1733	-46.91	20240411	879	4.66	20240321	2635	-65.09	20231102	879	4.66	20240321	N	019490	500	138 억	56033	N	N	0	N	N
40	20240826	100330	57	100.00	KOSPI		전기.전자	N	N	N	N	N	927	31	2	3.46	1706437	1887	19.24	896	928	896	1164	628	896	904.31	0.20	-192	940	918	907	885	874	912	879	138	268	500	530	1	1	27611224	256	-2.38	3.52	12	0.01	-389.00	263.00	2635	20231102	-64.82	879	20240321	5.46	1733	-46.51	20240411	879	5.46	20240321	2635	-64.82	20231102	879	5.46	20240321	N	019490	500	138 억	56033	N	N	0	N	N
41	20240826	090328	57	100.00	KOSPI		전기.전자	N	N	N	N	N	922	26	2	2.90	1051930	1174	11.97	896	922	896	1164	628	896	896.02	0.20	-172	940	918	907	885	874	912	879	138	268	500	530	1	1	27611224	255	-2.37	3.51	12	0.00	-389.00	263.00	2635	20231102	-65.01	879	20240321	4.89	1733	-46.80	20240411	879	4.89	20240321	2635	-65.01	20231102	879	4.89	20240321	N	019490	500	138 억	56033	N	N	0	N	N
42	20240823	160328	57	100.00	KOSPI		전기.전자	N	N	N	N	N	896	0	3	0.00	8970083	9807	80.14	897	929	896	1164	628	896	914.66	0.20	-162	934	915	905	886	876	910	881	138	268	500	530	1	1	27611224	247	-2.30	3.41	12	0.04	-389.00	263.00	2635	20231102	-66.00	879	20240321	1.93	1733	-48.30	20240411	879	1.93	20240321	2635	-66.00	20231102	879	1.93	20240321	N	019490	500	138 억	56194	N	N	217	N	N
43	20240823	150329	57	100.00	KOSPI		전기.전자	N	N	N	N	N	904	8	2	0.89	5944291	6430	52.55	897	929	896	1164	628	896	924.46	0.20	-162	934	915	905	886	876	910	881	138	268	500	530	1	1	27611224	250	-2.32	3.44	12	0.02	-389.00	263.00	2635	20231102	-65.69	879	20240321	2.84	1733	-47.84	20240411	879	2.84	20240321	2635	-65.69	20231102	879	2.84	20240321	N	019490	500	138 억	56194	N	N	217	N	N
44	20240823	140329	57	100.00	KOSPI		전기.전자	N	N	N	N	N	897	1	2	0.11	5800840	6270	51.24	897	929	897	1164	628	896	925.17	0.20	-162	934	915	905	886	876	910	881	138	268	500	530	1	1	27611224	248	-2.31	3.41	12	0.02	-389.00	263.00	2635	20231102	-65.96	879	20240321	2.05	1733	-48.24	20240411	879	2.05	20240321	2635	-65.96	20231102	879	2.05	20240321	N	019490	500	138 억	56194	N	N	217	N	N
45	20240823	130328	57	100.00	KOSPI		전기.전자	N	N	N	N	N	920	24	2	2.68	5285395	5699	46.57	897	929	897	1164	628	896	927.42	0.20	-56	934	915	905	886	876	910	881	138	268	500	530	1	1	27611224	254	-2.37	3.50	12	0.02	-389.00	263.00	2635	20231102	-65.09	879	20240321	4.66	1733	-46.91	20240411	879	4.66	20240321	2635	-65.09	20231102	879	4.66	20240321	N	019490	500	138 억	56194	N	N	217	N	N
46	20240823	120328	57	100.00	KOSPI		전기.전자	N	N	N	N	N	925	29	2	3.24	5077464	5474	44.73	897	929	897	1164	628	896	927.56	0.20	-21	934	915	905	886	876	910	881	138	268	500	530	1	1	27611224	255	-2.38	3.52	12	0.02	-389.00	263.00	2635	20231102	-64.90	879	20240321	5.23	1733	-46.62	20240411	879	5.23	20240321	2635	-64.90	20231102	879	5.23	20240321	N	019490	500	138 억	56194	N	N	217	N	N
47	20240823	110327	57	100.00	KOSPI		전기.전자	N	N	N	N	N	898	2	2	0.22	5038655	5432	44.39	897	929	897	1164	628	896	927.59	0.20	-11	934	915	905	886	876	910	881	138	268	500	530	1	1	27611224	248	-2.31	3.41	12	0.02	-389.00	263.00	2635	20231102	-65.92	879	20240321	2.16	1733	-48.18	20240411	879	2.16	20240321	2635	-65.92	20231102	879	2.16	20240321	N	019490	500	138 억	56194	N	N	217	N	N
48	20240823	100327	57	100.00	KOSPI		전기.전자	N	N	N	N	N	928	32	2	3.57	4776817	5146	42.05	897	929	897	1164	628	896	928.26	0.20	-11	934	915	905	886	876	910	881	138	268	500	530	1	1	27611224	256	-2.39	3.53	12	0.02	-389.00	263.00	2635	20231102	-64.78	879	20240321	5.57	1733	-46.45	20240411	879	5.57	20240321	2635	-64.78	20231102	879	5.57	20240321	N	019490	500	138 억	56194	N	N	217	N	N
49	20240823	090329	57	100.00	KOSPI		전기.전자	N	N	N	N	N	913	17	2	1.90	28720	32	0.26	897	913	897	1164	628	896	897.50	0.20	-4	934	915	905	886	876	910	881	138	268	500	530	1	1	27611224	252	-2.35	3.47	12	0.00	-389.00	263.00	2635	20231102	-65.35	879	20240321	3.87	1733	-47.32	20240411	879	3.87	20240321	2635	-65.35	20231102	879	3.87	20240321	N	019490	500	138 억	56194	N	N	217	N	N
50	20240822	160326	57	100.00	KOSPI		전기.전자	N	N	N	N	N	896	-4	5	-0.44	11053823	12237	23.44	900	924	895	1170	630	900	903.31	0.21	-974	920	910	905	895	890	907	892	138	270	500	540	1	1	27611224	247	-2.30	3.41	12	0.04	-389.00	263.00	2635	20231102	-66.00	879	20240321	1.93	1733	-48.30	20240411	879	1.93	20240321	2635	-66.00	20231102	879	1.93	20240321	N	019490	500	138 억	57168	N	N	217	N	N
51	20240822	150329	57	100.00	KOSPI		전기.전자	N	N	N	N	N	900	0	3	0.00	9951323	11007	21.08	900	924	895	1170	630	900	904.09	0.21	-974	920	910	905	895	890	907	892	138	270	500	540	1	1	27611224	249	-2.31	3.42	12	0.04	-389.00	263.00	2635	20231102	-65.84	879	20240321	2.39	1733	-48.07	20240411	879	2.39	20240321	2635	-65.84	20231102	879	2.39	20240321	N	019490	500	138 억	57168	N	N	101	N	N
52	20240822	140330	57	100.00	KOSPI		전기.전자	N	N	N	N	N	913	13	2	1.44	9926977	10980	21.03	900	924	895	1170	630	900	904.10	0.21	-974	920	910	905	895	890	907	892	138	270	500	540	1	1	27611224	252	-2.35	3.47	12	0.04	-389.00	263.00	2635	20231102	-65.35	879	20240321	3.87	1733	-47.32	20240411	879	3.87	20240321	2635	-65.35	20231102	879	3.87	20240321	N	019490	500	138 억	57168	N	N	101	N	N
53	20240822	130328	57	100.00	KOSPI		전기.전자	N	N	N	N	N	900	0	3	0.00	9919702	10972	21.02	900	924	895	1170	630	900	904.09	0.21	-974	920	910	905	895	890	907	892	138	270	500	540	1	1	27611224	249	-2.31	3.42	12	0.04	-389.00	263.00	2635	20231102	-65.84	879	20240321	2.39	1733	-48.07	20240411	879	2.39	20240321	2635	-65.84	20231102	879	2.39	20240321	N	019490	500	138 억	57168	N	N	101	N	N
54	20240822	120332	57	100.00	KOSPI		전기.전자	N	N	N	N	N	908	8	2	0.89	8842336	9786	18.74	900	924	895	1170	630	900	903.57	0.21	-772	920	910	905	895	890	907	892	138	270	500	540	1	1	27611224	251	-2.33	3.45	12	0.04	-389.00	263.00	2635	20231102	-65.54	879	20240321	3.30	1733	-47.61	20240411	879	3.30	20240321	2635	-65.54	20231102	879	3.30	20240321	N	019490	500	138 억	57168	N	N	101	N	N
55	20240822	110327	57	100.00	KOSPI		전기.전자	N	N	N	N	N	914	14	2	1.56	6001950	6628	12.69	900	924	899	1170	630	900	905.54	0.21	-823	920	910	905	895	890	907	892	138	270	500	540	1	1	27611224	252	-2.35	3.48	12	0.02	-389.00	263.00	2635	20231102	-65.31	879	20240321	3.98	1733	-47.26	20240411	879	3.98	20240321	2635	-65.31	20231102	879	3.98	20240321	N	019490	500	138 억	57168	N	N	101	N	N
56	20240822	100328	57	100.00	KOSPI		전기.전자	N	N	N	N	N	918	18	2	2.00	5267358	5815	11.14	900	924	899	1170	630	900	905.82	0.21	-823	920	910	905	895	890	907	892	138	270	500	540	1	1	27611224	253	-2.36	3.49	12	0.02	-389.00	263.00	2635	20231102	-65.16	879	20240321	4.44	1733	-47.03	20240411	879	4.44	20240321	2635	-65.16	20231102	879	4.44	20240321	N	019490	500	138 억	57168	N	N	101	N	N
57	20240822	090326	57	100.00	KOSPI		전기.전자	N	N	N	N	N	900	0	3	0.00	613726	682	1.31	900	900	899	1170	630	900	899.89	0.21	-78	920	910	905	895	890	907	892	138	270	500	540	1	1	27611224	249	-2.31	3.42	12	0.00	-389.00	263.00	2635	20231102	-65.84	879	20240321	2.39	1733	-48.07	20240411	879	2.39	20240321	2635	-65.84	20231102	879	2.39	20240321	N	019490	500	138 억	57168	N	N	101	N	N
58	20240821	160327	57	100.00	KOSPI		전기.전자	N	N	N	N	N	900	-16	5	-1.75	47031102	52207	100.23	915	915	900	1190	642	916	900.86	0.21	-1918	937	926	908	897	879	932	903	138	274	500	540	1	1	27611224	249	-2.31	3.42	12	0.19	-389.00	263.00	2635	20231102	-65.84	879	20240321	2.39	1733	-48.07	20240411	879	2.39	20240321	2635	-65.84	20231102	879	2.39	20240321	N	019490	500	138 억	59086	N	N	101	N	N
59	20240821	150330	57	100.00	KOSPI		전기.전자	N	N	N	N	N	902	-14	5	-1.53	44569310	49472	94.98	915	915	900	1190	642	916	900.90	0.21	640	937	926	908	897	879	932	903	138	274	500	540	1	1	27611224	249	-2.32	3.43	12	0.18	-389.00	263.00	2635	20231102	-65.77	879	20240321	2.62	1733	-47.95	20240411	879	2.62	20240321	2635	-65.77	20231102	879	2.62	20240321	N	019490	500	138 억	59086	N	N	19	N	N
60	20240821	140327	57	100.00	KOSPI		전기.전자	N	N	N	N	N	903	-13	5	-1.42	41609902	46188	88.67	915	915	900	1190	642	916	900.88	0.21	736	937	926	908	897	879	932	903	138	274	500	540	1	1	27611224	249	-2.32	3.43	12	0.17	-389.00	263.00	2635	20231102	-65.73	879	20240321	2.73	1733	-47.89	20240411	879	2.73	20240321	2635	-65.73	20231102	879	2.73	20240321	N	019490	500	138 억	59086	N	N	19	N	N
61	20240821	130328	57	100.00	KOSPI		전기.전자	N	N	N	N	N	902	-14	5	-1.53	39071574	43374	83.27	915	915	900	1190	642	916	900.81	0.21	1078	937	926	908	897	879	932	903	138	274	500	540	1	1	27611224	249	-2.32	3.43	12	0.16	-389.00	263.00	2635	20231102	-65.77	879	20240321	2.62	1733	-47.95	20240411	879	2.62	20240321	2635	-65.77	20231102	879	2.62	20240321	N	019490	500	138 억	59086	N	N	19	N	N
62	20240821	120331	57	100.00	KOSPI		전기.전자	N	N	N	N	N	900	-16	5	-1.75	38829186	43105	82.75	915	915	900	1190	642	916	900.80	0.21	1222	937	926	908	897	879	932	903	138	274	500	540	1	1	27611224	249	-2.31	3.42	12	0.16	-389.00	263.00	2635	20231102	-65.84	879	20240321	2.39	1733	-48.07	20240411	879	2.39	20240321	2635	-65.84	20231102	879	2.39	20240321	N	019490	500	138 억	59086	N	N	19	N	N
63	20240821	110327	57	100.00	KOSPI		전기.전자	N	N	N	N	N	903	-13	5	-1.42	33592908	37292	71.59	915	915	900	1190	642	916	900.81	0.21	1222	937	926	908	897	879	932	903	138	274	500	540	1	1	27611224	249	-2.32	3.43	12	0.14	-389.00	263.00	2635	20231102	-65.73	879	20240321	2.73	1733	-47.89	20240411	879	2.73	20240321	2635	-65.73	20231102	879	2.73	20240321	N	019490	500	138 억	59086	N	N	19	N	N
64	20240821	100329	57	100.00	KOSPI		전기.전자	N	N	N	N	N	904	-12	5	-1.31	22195583	24629	47.28	915	915	900	1190	642	916	901.20	0.21	2713	937	926	908	897	879	932	903	138	274	500	540	1	1	27611224	250	-2.32	3.44	12	0.09	-389.00	263.00	2635	20231102	-65.69	879	20240321	2.84	1733	-47.84	20240411	879	2.84	20240321	2635	-65.69	20231102	879	2.84	20240321	N	019490	500	138 억	59086	N	N	19	N	N
65	20240821	090327	57	100.00	KOSPI		전기.전자	N	N	N	N	N	915	-1	5	-0.11	6405	7	0.01	915	915	915	1190	642	916	915.00	0.21	-7	937	926	908	897	879	932	903	138	274	500	540	1	1	27611224	253	-2.35	3.48	12	0.00	-389.00	263.00	2635	20231102	-65.28	879	20240321	4.10	1733	-47.20	20240411	879	4.10	20240321	2635	-65.28	20231102	879	4.10	20240321	N	019490	500	138 억	59086	N	N	19	N	N
66	20240820	160323	57	100.00	KOSPI		전기.전자	N	N	N	N	N	916	26	2	2.92	47233147	52086	121.96	890	919	890	1157	623	890	906.83	0.22	-1956	964	926	908	870	852	918	862	138	267	500	530	1	1	27611224	253	-2.35	3.48	12	0.19	-389.00	263.00	2635	20231102	-65.24	879	20240321	4.21	1733	-47.14	20240411	879	4.21	20240321	2635	-65.24	20231102	879	4.21	20240321	N	019490	500	138 억	61042	N	N	19	N	N
67	20240820	150327	57	100.00	KOSPI		전기.전자	N	N	N	N	N	905	15	2	1.69	46677406	51475	120.53	890	919	890	1157	623	890	906.80	0.22	-1896	964	926	908	870	852	918	862	138	267	500	530	1	1	27611224	250	-2.33	3.44	12	0.19	-389.00	263.00	2635	20231102	-65.65	879	20240321	2.96	1733	-47.78	20240411	879	2.96	20240321	2635	-65.65	20231102	879	2.96	20240321	N	019490	500	138 억	61042	N	N	28	N	N
68	20240820	140327	57	100.00	KOSPI		전기.전자	N	N	N	N	N	908	18	2	2.02	21322476	23487	55.00	890	919	890	1157	623	890	907.84	0.22	-1382	964	926	908	870	852	918	862	138	267	500	530	1	1	27611224	251	-2.33	3.45	12	0.09	-389.00	263.00	2635	20231102	-65.54	879	20240321	3.30	1733	-47.61	20240411	879	3.30	20240321	2635	-65.54	20231102	879	3.30	20240321	N	019490	500	138 억	61042	N	N	28	N	N
69	20240820	130327	57	100.00	KOSPI		전기.전자	N	N	N	N	N	912	22	2	2.47	19868970	21892	51.26	890	919	890	1157	623	890	907.59	0.22	-1288	964	926	908	870	852	918	862	138	267	500	530	1	1	27611224	252	-2.34	3.47	12	0.08	-389.00	263.00	2635	20231102	-65.39	879	20240321	3.75	1733	-47.37	20240411	879	3.75	20240321	2635	-65.39	20231102	879	3.75	20240321	N	019490	500	138 억	61042	N	N	28	N	N
70	20240820	120327	57	100.00	KOSPI		전기.전자	N	N	N	N	N	913	23	2	2.58	17698418	19514	45.69	890	919	890	1157	623	890	906.96	0.22	-1190	964	926	908	870	852	918	862	138	267	500	530	1	1	27611224	252	-2.35	3.47	12	0.07	-389.00	263.00	2635	20231102	-65.35	879	20240321	3.87	1733	-47.32	20240411	879	3.87	20240321	2635	-65.35	20231102	879	3.87	20240321	N	019490	500	138 억	61042	N	N	28	N	N
71	20240820	110326	57	100.00	KOSPI		전기.전자	N	N	N	N	N	917	27	2	3.03	1924244	2115	4.95	890	919	890	1157	623	890	909.81	0.22	-156	964	926	908	870	852	918	862	138	267	500	530	1	1	27611224	253	-2.36	3.49	12	0.01	-389.00	263.00	2635	20231102	-65.20	879	20240321	4.32	1733	-47.09	20240411	879	4.32	20240321	2635	-65.20	20231102	879	4.32	20240321	N	019490	500	138 억	61042	N	N	28	N	N
72	20240820	100325	57	100.00	KOSPI		전기.전자	N	N	N	N	N	917	27	2	3.03	1830710	2013	4.71	890	919	890	1157	623	890	909.44	0.22	-156	964	926	908	870	852	918	862	138	267	500	530	1	1	27611224	253	-2.36	3.49	12	0.01	-389.00	263.00	2635	20231102	-65.20	879	20240321	4.32	1733	-47.09	20240411	879	4.32	20240321	2635	-65.20	20231102	879	4.32	20240321	N	019490	500	138 억	61042	N	N	28	N	N
73	20240820	090325	57	100.00	KOSPI		전기.전자	N	N	N	N	N	906	16	2	1.80	469964	528	1.24	890	918	890	1157	623	890	890.08	0.22	-27	964	926	908	870	852	918	862	138	267	500	530	1	1	27611224	250	-2.33	3.44	12	0.00	-389.00	263.00	2635	20231102	-65.62	879	20240321	3.07	1733	-47.72	20240411	879	3.07	20240321	2635	-65.62	20231102	879	3.07	20240321	N	019490	500	138 억	61042	N	N	28	N	N
74	20240819	160323	57	100.00	KOSPI		전기.전자	N	N	N	N	N	890	-28	5	-3.05	38138207	41854	118.75	927	946	890	1193	643	918	911.29	0.24	-5503	974	946	932	904	890	939	897	138	275	500	550	1	1	27611224	246	-2.29	3.38	12	0.15	-389.00	263.00	2635	20231102	-66.22	879	20240321	1.25	1733	-48.64	20240411	879	1.25	20240321	2635	-66.22	20231102	879	1.25	20240321	N	019490	500	138 억	66545	N	N	28	N	N
75	20240819	150323	57	100.00	KOSPI		전기.전자	N	N	N	N	N	902	-16	5	-1.74	35653191	39079	110.88	927	946	898	1193	643	918	912.34	0.24	-4167	974	946	932	904	890	939	897	138	275	500	550	1	1	27611224	249	-2.32	3.43	12	0.14	-389.00	263.00	2635	20231102	-65.77	879	20240321	2.62	1733	-47.95	20240411	879	2.62	20240321	2635	-65.77	20231102	879	2.62	20240321	N	019490	500	138 억	66545	N	N	42	N	N
76	20240819	140325	57	100.00	KOSPI		전기.전자	N	N	N	N	N	912	-6	5	-0.65	18617507	20248	57.45	927	946	905	1193	643	918	919.47	0.24	-897	974	946	932	904	890	939	897	138	275	500	550	1	1	27611224	252	-2.34	3.47	12	0.07	-389.00	263.00	2635	20231102	-65.39	879	20240321	3.75	1733	-47.37	20240411	879	3.75	20240321	2635	-65.39	20231102	879	3.75	20240321	N	019490	500	138 억	66545	N	N	42	N	N
77	20240819	130323	57	100.00	KOSPI		전기.전자	N	N	N	N	N	914	-4	5	-0.44	16643694	18072	51.28	927	946	910	1193	643	918	920.97	0.24	-1703	974	946	932	904	890	939	897	138	275	500	550	1	1	27611224	252	-2.35	3.48	12	0.07	-389.00	263.00	2635	20231102	-65.31	879	20240321	3.98	1733	-47.26	20240411	879	3.98	20240321	2635	-65.31	20231102	879	3.98	20240321	N	019490	500	138 억	66545	N	N	42	N	N
78	20240819	120323	57	100.00	KOSPI		전기.전자	N	N	N	N	N	921	3	2	0.33	15480695	16798	47.66	927	946	914	1193	643	918	921.58	0.24	-1501	974	946	932	904	890	939	897	138	275	500	550	1	1	27611224	254	-2.37	3.50	12	0.06	-389.00	263.00	2635	20231102	-65.05	879	20240321	4.78	1733	-46.86	20240411	879	4.78	20240321	2635	-65.05	20231102	879	4.78	20240321	N	019490	500	138 억	66545	N	N	42	N	N
79	20240819	110324	57	100.00	KOSPI		전기.전자	N	N	N	N	N	919	1	2	0.11	12704128	13768	39.06	927	946	919	1193	643	918	922.73	0.24	-128	974	946	932	904	890	939	897	138	275	500	550	1	1	27611224	254	-2.36	3.49	12	0.05	-389.00	263.00	2635	20231102	-65.12	879	20240321	4.55	1733	-46.97	20240411	879	4.55	20240321	2635	-65.12	20231102	879	4.55	20240321	N	019490	500	138 억	66545	N	N	42	N	N
80	20240819	100324	57	100.00	KOSPI		전기.전자	N	N	N	N	N	920	2	2	0.22	11637074	12608	35.77	927	946	920	1193	643	918	922.99	0.24	131	974	946	932	904	890	939	897	138	275	500	550	1	1	27611224	254	-2.37	3.50	12	0.05	-389.00	263.00	2635	20231102	-65.09	879	20240321	4.66	1733	-46.91	20240411	879	4.66	20240321	2635	-65.09	20231102	879	4.66	20240321	N	019490	500	138 억	66545	N	N	42	N	N
81	20240819	090323	57	100.00	KOSPI		전기.전자	N	N	N	N	N	927	9	2	0.98	197451	213	0.60	927	927	927	1193	643	918	927.00	0.24	139	974	946	932	904	890	939	897	138	275	500	550	1	1	27611224	256	-2.38	3.52	12	0.00	-389.00	263.00	2635	20231102	-64.82	879	20240321	5.46	1733	-46.51	20240411	879	5.46	20240321	2635	-64.82	20231102	879	5.46	20240321	N	019490	500	138 억	66545	N	N	42	N	N
82	20240816	160321	57	100.00	KOSPI		전기.전자	N	N	N	N	N	918	1	2	0.11	32740958	35244	136.35	933	960	918	1192	642	917	928.98	0.25	-1127	990	953	933	896	876	943	886	138	275	500	550	1	1	27611224	253	-2.36	3.49	12	0.13	-389.00	263.00	2635	20231102	-65.16	879	20240321	4.44	1733	-47.03	20240411	879	4.44	20240321	2635	-65.16	20231102	879	4.44	20240321	N	019490	500	138 억	67672	N	N	42	N	N
83	20240816	150323	57	100.00	KOSPI		전기.전자	N	N	N	N	N	918	1	2	0.11	27737477	29816	115.35	933	960	918	1192	642	917	930.29	0.25	-975	990	953	933	896	876	943	886	138	275	500	550	1	1	27611224	253	-2.36	3.49	12	0.11	-389.00	263.00	2635	20231102	-65.16	879	20240321	4.44	1733	-47.03	20240411	879	4.44	20240321	2635	-65.16	20231102	879	4.44	20240321	N	019490	500	138 억	67672	N	N	0	N	N
84	20240816	140324	57	100.00	KOSPI		전기.전자	N	N	N	N	N	929	12	2	1.31	20812782	22292	86.24	933	960	918	1192	642	917	933.64	0.25	-908	990	953	933	896	876	943	886	138	275	500	550	1	1	27611224	257	-2.39	3.53	12	0.08	-389.00	263.00	2635	20231102	-64.74	879	20240321	5.69	1733	-46.39	20240411	879	5.69	20240321	2635	-64.74	20231102	879	5.69	20240321	N	019490	500	138 억	67672	N	N	0	N	N
85	20240816	130326	57	100.00	KOSPI		전기.전자	N	N	N	N	N	930	13	2	1.42	20585258	22047	85.29	933	960	918	1192	642	917	933.70	0.25	-831	990	953	933	896	876	943	886	138	275	500	550	1	1	27611224	257	-2.39	3.54	12	0.08	-389.00	263.00	2635	20231102	-64.71	879	20240321	5.80	1733	-46.34	20240411	879	5.80	20240321	2635	-64.71	20231102	879	5.80	20240321	N	019490	500	138 억	67672	N	N	0	N	N
86	20240816	120324	57	100.00	KOSPI		전기.전자	N	N	N	N	N	940	23	2	2.51	15074612	16095	62.27	933	960	918	1192	642	917	936.60	0.25	-542	990	953	933	896	876	943	886	138	275	500	550	1	1	27611224	260	-2.42	3.57	12	0.06	-389.00	263.00	2635	20231102	-64.33	879	20240321	6.94	1733	-45.76	20240411	879	6.94	20240321	2635	-64.33	20231102	879	6.94	20240321	N	019490	500	138 억	67672	N	N	0	N	N
87	20240816	110325	57	100.00	KOSPI		전기.전자	N	N	N	N	N	942	25	2	2.73	14930013	15941	61.67	933	960	918	1192	642	917	936.58	0.25	-551	990	953	933	896	876	943	886	138	275	500	550	1	1	27611224	260	-2.42	3.58	12	0.06	-389.00	263.00	2635	20231102	-64.25	879	20240321	7.17	1733	-45.64	20240411	879	7.17	20240321	2635	-64.25	20231102	879	7.17	20240321	N	019490	500	138 억	67672	N	N	0	N	N
88	20240816	100322	57	100.00	KOSPI		전기.전자	N	N	N	N	N	960	43	2	4.69	12178128	13046	50.47	933	960	918	1192	642	917	933.48	0.25	-498	990	953	933	896	876	943	886	138	275	500	550	1	1	27611224	265	-2.47	3.65	12	0.05	-389.00	263.00	2635	20231102	-63.57	879	20240321	9.22	1733	-44.60	20240411	879	9.22	20240321	2635	-63.57	20231102	879	9.22	20240321	N	019490	500	138 억	67672	N	N	0	N	N
89	20240816	090323	57	100.00	KOSPI		전기.전자	N	N	N	N	N	918	1	2	0.11	3375955	3657	14.15	933	933	918	1192	642	917	923.15	0.25	-181	990	953	933	896	876	943	886	138	275	500	550	1	1	27611224	253	-2.36	3.49	12	0.01	-389.00	263.00	2635	20231102	-65.16	879	20240321	4.44	1733	-47.03	20240411	879	4.44	20240321	2635	-65.16	20231102	879	4.44	20240321	N	019490	500	138 억	67672	N	N	0	N	N
90	20240814	160324	57	100.00	KOSPI		전기.전자	N	N	N	N	N	917	-21	5	-2.24	22187622	23933	143.27	928	970	913	1219	657	938	927.07	0.25	-1814	982	960	943	921	904	951	912	138	281	500	560	1	1	27611224	253	-2.36	3.49	12	0.09	-389.00	263.00	2635	20231102	-65.20	879	20240321	4.32	1733	-47.09	20240411	879	4.32	20240321	2635	-65.20	20231102	879	4.32	20240321	N	019490	500	138 억	69486	N	N	0	N	N
91	20240814	150324	57	100.00	KOSPI		전기.전자	N	N	N	N	N	929	-9	5	-0.96	13330667	14311	85.67	928	970	924	1219	657	938	931.50	0.25	-1613	982	960	943	921	904	951	912	138	281	500	560	1	1	27611224	257	-2.39	3.53	12	0.05	-389.00	263.00	2635	20231102	-64.74	879	20240321	5.69	1733	-46.39	20240411	879	5.69	20240321	2635	-64.74	20231102	879	5.69	20240321	N	019490	500	138 억	69486	N	N	0	N	N
92	20240814	140328	57	100.00	KOSPI		전기.전자	N	N	N	N	N	938	0	3	0.00	6548013	7009	41.96	928	970	924	1219	657	938	934.23	0.25	-581	982	960	943	921	904	951	912	138	281	500	560	1	1	27611224	259	-2.41	3.57	12	0.03	-389.00	263.00	2635	20231102	-64.40	879	20240321	6.71	1733	-45.87	20240411	879	6.71	20240321	2635	-64.40	20231102	879	6.71	20240321	N	019490	500	138 억	69486	N	N	0	N	N
93	20240814	130325	57	100.00	KOSPI		전기.전자	N	N	N	N	N	936	-2	5	-0.21	5989904	6412	38.38	928	970	924	1219	657	938	934.17	0.25	-39	982	960	943	921	904	951	912	138	281	500	560	1	1	27611224	258	-2.41	3.56	12	0.02	-389.00	263.00	2635	20231102	-64.48	879	20240321	6.48	1733	-45.99	20240411	879	6.48	20240321	2635	-64.48	20231102	879	6.48	20240321	N	019490	500	138 억	69486	N	N	0	N	N
94	20240814	120324	57	100.00	KOSPI		전기.전자	N	N	N	N	N	928	-10	5	-1.07	5616780	6011	35.98	928	970	924	1219	657	938	934.42	0.25	341	982	960	943	921	904	951	912	138	281	500	560	1	1	27611224	256	-2.39	3.53	12	0.02	-389.00	263.00	2635	20231102	-64.78	879	20240321	5.57	1733	-46.45	20240411	879	5.57	20240321	2635	-64.78	20231102	879	5.57	20240321	N	019490	500	138 억	69486	N	N	0	N	N
95	20240814	110321	57	100.00	KOSPI		전기.전자	N	N	N	N	N	945	7	2	0.75	5198603	5561	33.29	928	970	924	1219	657	938	934.83	0.25	336	982	960	943	921	904	951	912	138	281	500	560	1	1	27611224	261	-2.43	3.59	12	0.02	-389.00	263.00	2635	20231102	-64.14	879	20240321	7.51	1733	-45.47	20240411	879	7.51	20240321	2635	-64.14	20231102	879	7.51	20240321	N	019490	500	138 억	69486	N	N	0	N	N
96	20240814	100321	57	100.00	KOSPI		전기.전자	N	N	N	N	N	945	7	2	0.75	4711000	5045	30.20	928	970	924	1219	657	938	933.80	0.25	336	982	960	943	921	904	951	912	138	281	500	560	1	1	27611224	261	-2.43	3.59	12	0.02	-389.00	263.00	2635	20231102	-64.14	879	20240321	7.51	1733	-45.47	20240411	879	7.51	20240321	2635	-64.14	20231102	879	7.51	20240321	N	019490	500	138 억	69486	N	N	0	N	N
97	20240814	090352	57	100.00	KOSPI		전기.전자	N	N	N	N	N	938	0	3	0.00	454948	486	2.91	928	938	928	1219	657	938	936.11	0.25	427	982	960	943	921	904	951	912	138	281	500	560	1	1	27611224	259	-2.41	3.57	12	0.00	-389.00	263.00	2635	20231102	-64.40	879	20240321	6.71	1733	-45.87	20240411	879	6.71	20240321	2635	-64.40	20231102	879	6.71	20240321	N	019490	500	138 억	69486	N	N	0	N	N
98	20240813	160319	57	100.00	KOSPI		전기.전자	N	N	N	N	N	938	1	2	0.11	15648590	16685	45.82	965	965	926	1218	656	937	937.88	0.26	-1914	993	965	949	921	905	957	913	138	281	500	560	1	1	27611224	259	-2.41	3.57	12	0.06	-389.00	263.00	2635	20231102	-64.40	879	20240321	6.71	1733	-45.87	20240411	879	6.71	20240321	2635	-64.40	20231102	879	6.71	20240321	N	019490	500	138 억	71400	N	N	0	N	N
99	20240813	150321	57	100.00	KOSPI		전기.전자	N	N	N	N	N	937	0	3	0.00	15170248	16170	44.40	965	965	936	1218	656	937	938.17	0.26	-1864	993	965	949	921	905	957	913	138	281	500	560	1	1	27611224	259	-2.41	3.56	12	0.06	-389.00	263.00	2635	20231102	-64.44	879	20240321	6.60	1733	-45.93	20240411	879	6.60	20240321	2635	-64.44	20231102	879	6.60	20240321	N	019490	500	138 억	71400	N	N	0	N	N
100	20240813	140321	57	100.00	KOSPI		전기.전자	N	N	N	N	N	938	1	2	0.11	10053661	10709	29.41	965	965	937	1218	656	937	938.80	0.26	-1774	993	965	949	921	905	957	913	138	281	500	560	1	1	27611224	259	-2.41	3.57	12	0.04	-389.00	263.00	2635	20231102	-64.40	879	20240321	6.71	1733	-45.87	20240411	879	6.71	20240321	2635	-64.40	20231102	879	6.71	20240321	N	019490	500	138 억	71400	N	N	0	N	N
101	20240813	130322	57	100.00	KOSPI		전기.전자	N	N	N	N	N	941	4	2	0.43	5240581	5580	15.32	965	965	937	1218	656	937	939.17	0.26	-249	993	965	949	921	905	957	913	138	281	500	560	1	1	27611224	260	-2.42	3.58	12	0.02	-389.00	263.00	2635	20231102	-64.29	879	20240321	7.05	1733	-45.70	20240411	879	7.05	20240321	2635	-64.29	20231102	879	7.05	20240321	N	019490	500	138 억	71400	N	N	0	N	N
102	20240813	120321	57	100.00	KOSPI		전기.전자	N	N	N	N	N	941	4	2	0.43	5146481	5480	15.05	965	965	937	1218	656	937	939.14	0.26	-249	993	965	949	921	905	957	913	138	281	500	560	1	1	27611224	260	-2.42	3.58	12	0.02	-389.00	263.00	2635	20231102	-64.29	879	20240321	7.05	1733	-45.70	20240411	879	7.05	20240321	2635	-64.29	20231102	879	7.05	20240321	N	019490	500	138 억	71400	N	N	0	N	N
103	20240813	110318	57	100.00	KOSPI		전기.전자	N	N	N	N	N	937	0	3	0.00	2322336	2466	6.77	965	965	937	1218	656	937	941.74	0.26	-40	993	965	949	921	905	957	913	138	281	500	560	1	1	27611224	259	-2.41	3.56	12	0.01	-389.00	263.00	2635	20231102	-64.44	879	20240321	6.60	1733	-45.93	20240411	879	6.60	20240321	2635	-64.44	20231102	879	6.60	20240321	N	019490	500	138 억	71400	N	N	0	N	N
104	20240813	100318	57	100.00	KOSPI		전기.전자	N	N	N	N	N	937	0	3	0.00	2293254	2435	6.69	965	965	937	1218	656	937	941.79	0.26	-25	993	965	949	921	905	957	913	138	281	500	560	1	1	27611224	259	-2.41	3.56	12	0.01	-389.00	263.00	2635	20231102	-64.44	879	20240321	6.60	1733	-45.93	20240411	879	6.60	20240321	2635	-64.44	20231102	879	6.60	20240321	N	019490	500	138 억	71400	N	N	0	N	N
105	20240813	090320	57	100.00	KOSPI		전기.전자	N	N	N	N	N	963	26	2	2.77	177522	184	0.51	965	965	963	1218	656	937	964.79	0.26	-25	993	965	949	921	905	957	913	138	281	500	560	1	1	27611224	266	-2.48	3.66	12	0.00	-389.00	263.00	2635	20231102	-63.45	879	20240321	9.56	1733	-44.43	20240411	879	9.56	20240321	2635	-63.45	20231102	879	9.56	20240321	N	019490	500	138 억	71400	N	N	0	N	N
106	20240812	160318	57	100.00	KOSPI		전기.전자	N	N	N	N	N	937	-8	5	-0.85	34521552	36417	196.39	969	977	933	1228	662	945	947.95	0.27	-2176	965	954	935	924	905	960	930	138	283	500	560	1	1	27611224	259	-2.41	3.56	12	0.13	-389.00	263.00	2635	20231102	-64.44	879	20240321	6.60	1733	-45.93	20240411	879	6.60	20240321	2635	-64.44	20231102	879	6.60	20240321	N	019490	500	138 억	73576	N	N	4	N	N
107	20240812	150320	57	100.00	KOSPI		전기.전자	N	N	N	N	N	946	1	2	0.11	32412990	34187	184.37	969	977	933	1228	662	945	948.11	0.27	-2176	965	954	935	924	905	960	930	138	283	500	560	1	1	27611224	261	-2.43	3.60	12	0.12	-389.00	263.00	2635	20231102	-64.10	879	20240321	7.62	1733	-45.41	20240411	879	7.62	20240321	2635	-64.10	20231102	879	7.62	20240321	N	019490	500	138 억	73576	N	N	4	N	N
108	20240812	140319	57	100.00	KOSPI		전기.전자	N	N	N	N	N	939	-6	5	-0.63	23370710	24570	132.50	969	977	933	1228	662	945	951.19	0.27	563	965	954	935	924	905	960	930	138	283	500	560	1	1	27611224	259	-2.41	3.57	12	0.09	-389.00	263.00	2635	20231102	-64.36	879	20240321	6.83	1733	-45.82	20240411	879	6.83	20240321	2635	-64.36	20231102	879	6.83	20240321	N	019490	500	138 억	73576	N	N	4	N	N
109	20240812	130316	57	100.00	KOSPI		전기.전자	N	N	N	N	N	958	13	2	1.38	10950990	11374	61.34	969	977	933	1228	662	945	962.81	0.27	-599	965	954	935	924	905	960	930	138	283	500	560	1	1	27611224	265	-2.46	3.64	12	0.04	-389.00	263.00	2635	20231102	-63.64	879	20240321	8.99	1733	-44.72	20240411	879	8.99	20240321	2635	-63.64	20231102	879	8.99	20240321	N	019490	500	138 억	73576	N	N	4	N	N
110	20240812	120316	57	100.00	KOSPI		전기.전자	N	N	N	N	N	965	20	2	2.12	9931664	10318	55.64	969	977	933	1228	662	945	962.56	0.27	-472	965	954	935	924	905	960	930	138	283	500	560	1	1	27611224	266	-2.48	3.67	12	0.04	-389.00	263.00	2635	20231102	-63.38	879	20240321	9.78	1733	-44.32	20240411	879	9.78	20240321	2635	-63.38	20231102	879	9.78	20240321	N	019490	500	138 억	73576	N	N	4	N	N
111	20240812	110316	57	100.00	KOSPI		전기.전자	N	N	N	N	N	958	13	2	1.38	9837781	10221	55.12	969	977	933	1228	662	945	962.51	0.27	-472	965	954	935	924	905	960	930	138	283	500	560	1	1	27611224	265	-2.46	3.64	12	0.04	-389.00	263.00	2635	20231102	-63.64	879	20240321	8.99	1733	-44.72	20240411	879	8.99	20240321	2635	-63.64	20231102	879	8.99	20240321	N	019490	500	138 억	73576	N	N	4	N	N
112	20240812	100314	57	100.00	KOSPI		전기.전자	N	N	N	N	N	966	21	2	2.22	6889649	7144	38.53	969	977	933	1228	662	945	964.40	0.27	248	965	954	935	924	905	960	930	138	283	500	560	1	1	27611224	267	-2.48	3.67	12	0.03	-389.00	263.00	2635	20231102	-63.34	879	20240321	9.90	1733	-44.26	20240411	879	9.90	20240321	2635	-63.34	20231102	879	9.90	20240321	N	019490	500	138 억	73576	N	N	4	N	N
113	20240812	090313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	967	22	2	2.33	376556	389	2.10	969	969	933	1228	662	945	968.01	0.27	-151	965	954	935	924	905	960	930	138	283	500	560	1	1	27611224	267	-2.49	3.68	12	0.00	-389.00	263.00	2635	20231102	-63.30	879	20240321	10.01	1733	-44.20	20240411	879	10.01	20240321	2635	-63.30	20231102	879	10.01	20240321	N	019490	500	138 억	73576	N	N	4	N	N
114	20240809	160314	57	100.00	KOSPI		전기.전자	N	N	N	N	N	945	28	2	3.05	17386581	18542	148.69	943	946	916	1192	642	917	937.69	0.27	-1217	954	935	923	904	892	929	898	138	275	500	550	1	1	27611224	261	-2.43	3.59	12	0.07	-389.00	263.00	2635	20231102	-64.14	879	20240321	7.51	1733	-45.47	20240411	879	7.51	20240321	2635	-64.14	20231102	879	7.51	20240321	N	019490	500	138 억	74793	N	N	4	N	N
115	20240809	150320	57	100.00	KOSPI		전기.전자	N	N	N	N	N	945	28	2	3.05	17294940	18445	147.91	943	946	916	1192	642	917	937.65	0.27	-1217	954	935	923	904	892	929	898	138	275	500	550	1	1	27611224	261	-2.43	3.59	12	0.07	-389.00	263.00	2635	20231102	-64.14	879	20240321	7.51	1733	-45.47	20240411	879	7.51	20240321	2635	-64.14	20231102	879	7.51	20240321	N	019490	500	138 억	74793	N	N	3	N	N
116	20240809	140319	57	100.00	KOSPI		전기.전자	N	N	N	N	N	939	22	2	2.40	15546529	16587	133.02	943	946	916	1192	642	917	937.27	0.27	-1661	954	935	923	904	892	929	898	138	275	500	550	1	1	27611224	259	-2.41	3.57	12	0.06	-389.00	263.00	2635	20231102	-64.36	879	20240321	6.83	1733	-45.82	20240411	879	6.83	20240321	2635	-64.36	20231102	879	6.83	20240321	N	019490	500	138 억	74793	N	N	3	N	N
117	20240809	130317	57	100.00	KOSPI		전기.전자	N	N	N	N	N	942	25	2	2.73	15012337	16013	128.41	943	946	916	1192	642	917	937.51	0.27	-1730	954	935	923	904	892	929	898	138	275	500	550	1	1	27611224	260	-2.42	3.58	12	0.06	-389.00	263.00	2635	20231102	-64.25	879	20240321	7.17	1733	-45.64	20240411	879	7.17	20240321	2635	-64.25	20231102	879	7.17	20240321	N	019490	500	138 억	74793	N	N	3	N	N
118	20240809	120318	57	100.00	KOSPI		전기.전자	N	N	N	N	N	945	28	2	3.05	15010451	16011	128.40	943	946	916	1192	642	917	937.51	0.27	-1729	954	935	923	904	892	929	898	138	275	500	550	1	1	27611224	261	-2.43	3.59	12	0.06	-389.00	263.00	2635	20231102	-64.14	879	20240321	7.51	1733	-45.47	20240411	879	7.51	20240321	2635	-64.14	20231102	879	7.51	20240321	N	019490	500	138 억	74793	N	N	3	N	N
119	20240809	110314	57	100.00	KOSPI		전기.전자	N	N	N	N	N	933	16	2	1.74	2659355	2860	22.94	943	943	916	1192	642	917	929.84	0.27	-581	954	935	923	904	892	929	898	138	275	500	550	1	1	27611224	258	-2.40	3.55	12	0.01	-389.00	263.00	2635	20231102	-64.59	879	20240321	6.14	1733	-46.16	20240411	879	6.14	20240321	2635	-64.59	20231102	879	6.14	20240321	N	019490	500	138 억	74793	N	N	3	N	N
120	20240809	100320	57	100.00	KOSPI		전기.전자	N	N	N	N	N	935	18	2	1.96	2600447	2796	22.42	943	943	916	1192	642	917	930.06	0.27	-581	954	935	923	904	892	929	898	138	275	500	550	1	1	27611224	258	-2.40	3.56	12	0.01	-389.00	263.00	2635	20231102	-64.52	879	20240321	6.37	1733	-46.05	20240411	879	6.37	20240321	2635	-64.52	20231102	879	6.37	20240321	N	019490	500	138 억	74793	N	N	3	N	N
121	20240809	090315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	916	-1	5	-0.11	37693	40	0.32	943	943	916	1192	642	917	942.33	0.27	-5	954	935	923	904	892	929	898	138	275	500	550	1	1	27611224	253	-2.35	3.48	12	0.00	-389.00	263.00	2635	20231102	-65.24	879	20240321	4.21	1733	-47.14	20240411	879	4.21	20240321	2635	-65.24	20231102	879	4.21	20240321	N	019490	500	138 억	74793	N	N	3	N	N
122	20240808	160311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	917	-6	5	-0.65	11419787	12420	46.56	934	942	911	1199	647	923	919.47	0.28	-2695	966	944	932	910	898	938	904	138	276	500	550	1	1	27611224	253	-2.36	3.49	12	0.04	-389.00	263.00	2635	20231102	-65.20	879	20240321	4.32	1733	-47.09	20240411	879	4.32	20240321	2635	-65.20	20231102	879	4.32	20240321	N	019490	500	138 억	77488	N	N	3	N	N
123	20240808	150315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	926	3	2	0.33	8775577	9537	35.75	934	942	911	1199	647	923	920.16	0.28	-2488	966	944	932	910	898	938	904	138	276	500	550	1	1	27611224	256	-2.38	3.52	12	0.03	-389.00	263.00	2635	20231102	-64.86	879	20240321	5.35	1733	-46.57	20240411	879	5.35	20240321	2635	-64.86	20231102	879	5.35	20240321	N	019490	500	138 억	77488	N	N	5	N	N
124	20240808	140315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	924	1	2	0.11	7545412	8207	30.77	934	942	911	1199	647	923	919.39	0.28	-2428	966	944	932	910	898	938	904	138	276	500	550	1	1	27611224	255	-2.38	3.51	12	0.03	-389.00	263.00	2635	20231102	-64.93	879	20240321	5.12	1733	-46.68	20240411	879	5.12	20240321	2635	-64.93	20231102	879	5.12	20240321	N	019490	500	138 억	77488	N	N	5	N	N
125	20240808	130317	57	100.00	KOSPI		전기.전자	N	N	N	N	N	922	-1	5	-0.11	7321926	7965	29.86	934	942	911	1199	647	923	919.26	0.28	-2367	966	944	932	910	898	938	904	138	276	500	550	1	1	27611224	255	-2.37	3.51	12	0.03	-389.00	263.00	2635	20231102	-65.01	879	20240321	4.89	1733	-46.80	20240411	879	4.89	20240321	2635	-65.01	20231102	879	4.89	20240321	N	019490	500	138 억	77488	N	N	5	N	N
126	20240808	120319	57	100.00	KOSPI		전기.전자	N	N	N	N	N	924	1	2	0.11	7311784	7954	29.82	934	942	911	1199	647	923	919.26	0.28	-2357	966	944	932	910	898	938	904	138	276	500	550	1	1	27611224	255	-2.38	3.51	12	0.03	-389.00	263.00	2635	20231102	-64.93	879	20240321	5.12	1733	-46.68	20240411	879	5.12	20240321	2635	-64.93	20231102	879	5.12	20240321	N	019490	500	138 억	77488	N	N	5	N	N
127	20240808	110316	57	100.00	KOSPI		전기.전자	N	N	N	N	N	925	2	2	0.22	6084559	6615	24.80	934	942	911	1199	647	923	919.81	0.28	-2201	966	944	932	910	898	938	904	138	276	500	550	1	1	27611224	255	-2.38	3.52	12	0.02	-389.00	263.00	2635	20231102	-64.90	879	20240321	5.23	1733	-46.62	20240411	879	5.23	20240321	2635	-64.90	20231102	879	5.23	20240321	N	019490	500	138 억	77488	N	N	5	N	N
128	20240808	100315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	926	3	2	0.33	3810899	4130	15.48	934	942	911	1199	647	923	922.74	0.28	-1061	966	944	932	910	898	938	904	138	276	500	550	1	1	27611224	256	-2.38	3.52	12	0.01	-389.00	263.00	2635	20231102	-64.86	879	20240321	5.35	1733	-46.57	20240411	879	5.35	20240321	2635	-64.86	20231102	879	5.35	20240321	N	019490	500	138 억	77488	N	N	5	N	N
129	20240808	090312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	941	18	2	1.95	240815	256	0.96	934	942	934	1199	647	923	940.68	0.28	-214	966	944	932	910	898	938	904	138	276	500	550	1	1	27611224	260	-2.42	3.58	12	0.00	-389.00	263.00	2635	20231102	-64.29	879	20240321	7.05	1733	-45.70	20240411	879	7.05	20240321	2635	-64.29	20231102	879	7.05	20240321	N	019490	500	138 억	77488	N	N	5	N	N
130	20240807	160308	57	100.00	KOSPI		전기.전자	N	N	N	N	N	923	-11	5	-1.18	24827797	26657	70.74	931	954	920	1214	654	934	931.48	0.28	630	992	963	937	908	882	977	922	138	280	500	560	1	1	27611224	255	-2.37	3.51	12	0.10	-389.00	263.00	2635	20231102	-64.97	879	20240321	5.01	1733	-46.74	20240411	879	5.01	20240321	2635	-64.97	20231102	879	5.01	20240321	N	019490	500	138 억	76858	N	N	5	N	N
131	20240807	150311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	934	0	3	0.00	23797228	25543	67.78	931	954	920	1214	654	934	931.65	0.28	766	992	963	937	908	882	977	922	138	280	500	560	1	1	27611224	258	-2.40	3.55	12	0.09	-389.00	263.00	2635	20231102	-64.55	879	20240321	6.26	1733	-46.11	20240411	879	6.26	20240321	2635	-64.55	20231102	879	6.26	20240321	N	019490	500	138 억	76858	N	N	0	N	N
132	20240807	140315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	945	11	2	1.18	18462732	19791	52.52	931	954	920	1214	654	934	932.89	0.28	729	992	963	937	908	882	977	922	138	280	500	560	1	1	27611224	261	-2.43	3.59	12	0.07	-389.00	263.00	2635	20231102	-64.14	879	20240321	7.51	1733	-45.47	20240411	879	7.51	20240321	2635	-64.14	20231102	879	7.51	20240321	N	019490	500	138 억	76858	N	N	0	N	N
133	20240807	130315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	935	1	2	0.11	13346992	14341	38.06	931	954	920	1214	654	934	930.69	0.28	2907	992	963	937	908	882	977	922	138	280	500	560	1	1	27611224	258	-2.40	3.56	12	0.05	-389.00	263.00	2635	20231102	-64.52	879	20240321	6.37	1733	-46.05	20240411	879	6.37	20240321	2635	-64.52	20231102	879	6.37	20240321	N	019490	500	138 억	76858	N	N	0	N	N
134	20240807	120315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	930	-4	5	-0.43	7573703	8083	21.45	931	954	929	1214	654	934	936.99	0.28	1251	992	963	937	908	882	977	922	138	280	500	560	1	1	27611224	257	-2.39	3.54	12	0.03	-389.00	263.00	2635	20231102	-64.71	879	20240321	5.80	1733	-46.34	20240411	879	5.80	20240321	2635	-64.71	20231102	879	5.80	20240321	N	019490	500	138 억	76858	N	N	0	N	N
135	20240807	110315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	944	10	2	1.07	5915294	6302	16.72	931	954	929	1214	654	934	938.64	0.28	1340	992	963	937	908	882	977	922	138	280	500	560	1	1	27611224	261	-2.43	3.59	12	0.02	-389.00	263.00	2635	20231102	-64.17	879	20240321	7.39	1733	-45.53	20240411	879	7.39	20240321	2635	-64.17	20231102	879	7.39	20240321	N	019490	500	138 억	76858	N	N	0	N	N
136	20240807	100311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	947	13	2	1.39	2660264	2847	7.55	931	954	929	1214	654	934	934.41	0.28	671	992	963	937	908	882	977	922	138	280	500	560	1	1	27611224	261	-2.43	3.60	12	0.01	-389.00	263.00	2635	20231102	-64.06	879	20240321	7.74	1733	-45.35	20240411	879	7.74	20240321	2635	-64.06	20231102	879	7.74	20240321	N	019490	500	138 억	76858	N	N	0	N	N
137	20240807	090310	57	100.00	KOSPI		전기.전자	N	N	N	N	N	931	-3	5	-0.32	18620	20	0.05	931	931	931	1214	654	934	931.00	0.28	0	992	963	937	908	882	977	922	138	280	500	560	1	1	27611224	257	-2.39	3.54	12	0.00	-389.00	263.00	2635	20231102	-64.67	879	20240321	5.92	1733	-46.28	20240411	879	5.92	20240321	2635	-64.67	20231102	879	5.92	20240321	N	019490	500	138 억	76858	N	N	0	N	N
138	20240806	160309	57	100.00	KOSPI		전기.전자	N	N	N	N	N	934	18	2	1.97	34613592	37184	57.39	911	966	911	1190	642	916	930.87	0.27	490	1001	958	921	878	841	940	860	138	274	500	540	1	1	27611224	258	-2.40	3.55	12	0.13	-389.00	263.00	2635	20231102	-64.55	879	20240321	6.26	1733	-46.11	20240411	879	6.26	20240321	2635	-64.55	20231102	879	6.26	20240321	N	019490	500	138 억	75298	N	N	7	N	N
139	20240806	150313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	934	18	2	1.97	34149888	36688	56.62	911	966	911	1190	642	916	930.82	0.27	247	1001	958	921	878	841	940	860	138	274	500	540	1	1	27611224	258	-2.40	3.55	12	0.13	-389.00	263.00	2635	20231102	-64.55	879	20240321	6.26	1733	-46.11	20240411	879	6.26	20240321	2635	-64.55	20231102	879	6.26	20240321	N	019490	500	138 억	75298	N	N	7	N	N
140	20240806	140310	57	100.00	KOSPI		전기.전자	N	N	N	N	N	944	28	2	3.06	30336716	32606	50.32	911	966	911	1190	642	916	930.40	0.27	692	1001	958	921	878	841	940	860	138	274	500	540	1	1	27611224	261	-2.43	3.59	12	0.12	-389.00	263.00	2635	20231102	-64.17	879	20240321	7.39	1733	-45.53	20240411	879	7.39	20240321	2635	-64.17	20231102	879	7.39	20240321	N	019490	500	138 억	75298	N	N	7	N	N
141	20240806	130311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	937	21	2	2.29	27507758	29598	45.68	911	966	911	1190	642	916	929.38	0.27	695	1001	958	921	878	841	940	860	138	274	500	540	1	1	27611224	259	-2.41	3.56	12	0.11	-389.00	263.00	2635	20231102	-64.44	879	20240321	6.60	1733	-45.93	20240411	879	6.60	20240321	2635	-64.44	20231102	879	6.60	20240321	N	019490	500	138 억	75298	N	N	7	N	N
142	20240806	120312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	938	22	2	2.40	25939606	27908	43.07	911	966	911	1190	642	916	929.47	0.27	-423	1001	958	921	878	841	940	860	138	274	500	540	1	1	27611224	259	-2.41	3.57	12	0.10	-389.00	263.00	2635	20231102	-64.40	879	20240321	6.71	1733	-45.87	20240411	879	6.71	20240321	2635	-64.40	20231102	879	6.71	20240321	N	019490	500	138 억	75298	N	N	7	N	N
143	20240806	110311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	941	25	2	2.73	22146704	23886	36.87	911	966	911	1190	642	916	927.18	0.27	589	1001	958	921	878	841	940	860	138	274	500	540	1	1	27611224	260	-2.42	3.58	12	0.09	-389.00	263.00	2635	20231102	-64.29	879	20240321	7.05	1733	-45.70	20240411	879	7.05	20240321	2635	-64.29	20231102	879	7.05	20240321	N	019490	500	138 억	75298	N	N	7	N	N
144	20240806	100308	57	100.00	KOSPI		전기.전자	N	N	N	N	N	928	12	2	1.31	10117625	11034	17.03	911	966	911	1190	642	916	916.95	0.27	4811	1001	958	921	878	841	940	860	138	274	500	540	1	1	27611224	256	-2.39	3.53	12	0.04	-389.00	263.00	2635	20231102	-64.78	879	20240321	5.57	1733	-46.45	20240411	879	5.57	20240321	2635	-64.78	20231102	879	5.57	20240321	N	019490	500	138 억	75298	N	N	7	N	N
145	20240806	090308	57	100.00	KOSPI		전기.전자	N	N	N	N	N	916	0	3	0.00	2729121	2992	4.62	911	916	911	1190	642	916	912.14	0.27	1471	1001	958	921	878	841	940	860	138	274	500	540	1	1	27611224	253	-2.35	3.48	12	0.01	-389.00	263.00	2635	20231102	-65.24	879	20240321	4.21	1733	-47.14	20240411	879	4.21	20240321	2635	-65.24	20231102	879	4.21	20240321	N	019490	500	138 억	75298	N	N	7	N	N
146	20240805	160307	57	100.00	KOSPI		전기.전자	N	N	N	N	N	916	-53	5	-5.47	58775845	64483	171.07	963	964	884	1259	679	969	911.49	0.23	13449	995	982	956	943	917	988	949	138	290	500	580	1	1	27611224	253	-2.35	3.48	12	0.23	-389.00	263.00	2635	20231102	-65.24	879	20240321	4.21	1733	-47.14	20240411	879	4.21	20240321	2635	-65.24	20231102	879	4.21	20240321	N	019490	500	138 억	62919	N	N	7	N	N
147	20240805	150309	57	100.00	KOSPI		전기.전자	N	N	N	N	N	900	-69	5	-7.12	40002518	43576	115.61	963	964	897	1259	679	969	917.99	0.23	2268	995	982	956	943	917	988	949	138	290	500	580	1	1	27611224	249	-2.31	3.42	12	0.16	-389.00	263.00	2635	20231102	-65.84	879	20240321	2.39	1733	-48.07	20240411	879	2.39	20240321	2635	-65.84	20231102	879	2.39	20240321	N	019490	500	138 억	62919	N	N	10	N	N
148	20240805	140310	57	100.00	KOSPI		전기.전자	N	N	N	N	N	924	-45	5	-4.64	24931715	26904	71.38	963	964	900	1259	679	969	926.69	0.23	3434	995	982	956	943	917	988	949	138	290	500	580	1	1	27611224	255	-2.38	3.51	12	0.10	-389.00	263.00	2635	20231102	-64.93	879	20240321	5.12	1733	-46.68	20240411	879	5.12	20240321	2635	-64.93	20231102	879	5.12	20240321	N	019490	500	138 억	62919	N	N	10	N	N
149	20240805	130308	57	100.00	KOSPI		전기.전자	N	N	N	N	N	926	-43	5	-4.44	10939554	11669	30.96	963	964	918	1259	679	969	937.49	0.23	2733	995	982	956	943	917	988	949	138	290	500	580	1	1	27611224	256	-2.38	3.52	12	0.04	-389.00	263.00	2635	20231102	-64.86	879	20240321	5.35	1733	-46.57	20240411	879	5.35	20240321	2635	-64.86	20231102	879	5.35	20240321	N	019490	500	138 억	62919	N	N	10	N	N
150	20240805	120308	57	100.00	KOSPI		전기.전자	N	N	N	N	N	936	-33	5	-3.41	9628626	10260	27.22	963	964	918	1259	679	969	938.46	0.23	2750	995	982	956	943	917	988	949	138	290	500	580	1	1	27611224	258	-2.41	3.56	12	0.04	-389.00	263.00	2635	20231102	-64.48	879	20240321	6.48	1733	-45.99	20240411	879	6.48	20240321	2635	-64.48	20231102	879	6.48	20240321	N	019490	500	138 억	62919	N	N	10	N	N
151	20240805	110313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	946	-23	5	-2.37	6137913	6529	17.32	963	964	918	1259	679	969	940.10	0.23	2104	995	982	956	943	917	988	949	138	290	500	580	1	1	27611224	261	-2.43	3.60	12	0.02	-389.00	263.00	2635	20231102	-64.10	879	20240321	7.62	1733	-45.41	20240411	879	7.62	20240321	2635	-64.10	20231102	879	7.62	20240321	N	019490	500	138 억	62919	N	N	10	N	N
152	20240805	100308	57	100.00	KOSPI		전기.전자	N	N	N	N	N	954	-15	5	-1.55	4093202	4340	11.51	963	964	934	1259	679	969	943.13	0.23	1259	995	982	956	943	917	988	949	138	290	500	580	1	1	27611224	263	-2.45	3.63	12	0.02	-389.00	263.00	2635	20231102	-63.80	879	20240321	8.53	1733	-44.95	20240411	879	8.53	20240321	2635	-63.80	20231102	879	8.53	20240321	N	019490	500	138 억	62919	N	N	10	N	N
153	20240805	090306	57	100.00	KOSPI		전기.전자	N	N	N	N	N	963	-6	5	-0.62	689917	717	1.90	963	964	943	1259	679	969	962.23	0.23	-321	995	982	956	943	917	988	949	138	290	500	580	1	1	27611224	266	-2.48	3.66	12	0.00	-389.00	263.00	2635	20231102	-63.45	879	20240321	9.56	1733	-44.43	20240411	879	9.56	20240321	2635	-63.45	20231102	879	9.56	20240321	N	019490	500	138 억	62919	N	N	10	N	N
154	20240802	160303	57	100.00	KOSPI		전기.전자	N	N	N	N	N	969	11	2	1.15	35605784	37366	80.19	930	969	930	1245	671	958	952.89	0.22	960	1002	980	958	936	914	991	947	138	287	500	570	1	1	27611224	268	-2.49	3.68	12	0.14	-389.00	263.00	2635	20231102	-63.23	879	20240321	10.24	1733	-44.09	20240411	879	10.24	20240321	2635	-63.23	20231102	879	10.24	20240321	N	019490	500	138 억	61937	N	N	10	N	N
155	20240802	150301	57	100.00	KOSPI		전기.전자	N	N	N	N	N	949	-9	5	-0.94	26932715	28360	60.86	930	969	930	1245	671	958	949.67	0.22	1088	1002	980	958	936	914	991	947	138	287	500	570	1	1	27611224	262	-2.44	3.61	12	0.10	-389.00	263.00	2635	20231102	-63.98	879	20240321	7.96	1733	-45.24	20240411	879	7.96	20240321	2635	-63.98	20231102	879	7.96	20240321	N	019490	500	138 억	61937	N	N	15	N	N
156	20240802	140305	57	100.00	KOSPI		전기.전자	N	N	N	N	N	957	-1	5	-0.10	22647662	23779	51.03	930	969	930	1245	671	958	952.42	0.22	1118	1002	980	958	936	914	991	947	138	287	500	570	1	1	27611224	264	-2.46	3.64	12	0.09	-389.00	263.00	2635	20231102	-63.68	879	20240321	8.87	1733	-44.78	20240411	879	8.87	20240321	2635	-63.68	20231102	879	8.87	20240321	N	019490	500	138 억	61937	N	N	15	N	N
157	20240802	130304	57	100.00	KOSPI		전기.전자	N	N	N	N	N	967	9	2	0.94	21214987	22285	47.83	930	969	930	1245	671	958	951.99	0.22	521	1002	980	958	936	914	991	947	138	287	500	570	1	1	27611224	267	-2.49	3.68	12	0.08	-389.00	263.00	2635	20231102	-63.30	879	20240321	10.01	1733	-44.20	20240411	879	10.01	20240321	2635	-63.30	20231102	879	10.01	20240321	N	019490	500	138 억	61937	N	N	15	N	N
158	20240802	120305	57	100.00	KOSPI		전기.전자	N	N	N	N	N	964	6	2	0.63	20940608	22001	47.22	930	969	930	1245	671	958	951.80	0.22	439	1002	980	958	936	914	991	947	138	287	500	570	1	1	27611224	266	-2.48	3.67	12	0.08	-389.00	263.00	2635	20231102	-63.42	879	20240321	9.67	1733	-44.37	20240411	879	9.67	20240321	2635	-63.42	20231102	879	9.67	20240321	N	019490	500	138 억	61937	N	N	15	N	N
159	20240802	110305	57	100.00	KOSPI		전기.전자	N	N	N	N	N	969	11	2	1.15	17164842	18090	38.82	930	969	930	1245	671	958	948.86	0.22	-250	1002	980	958	936	914	991	947	138	287	500	570	1	1	27611224	268	-2.49	3.68	12	0.07	-389.00	263.00	2635	20231102	-63.23	879	20240321	10.24	1733	-44.09	20240411	879	10.24	20240321	2635	-63.23	20231102	879	10.24	20240321	N	019490	500	138 억	61937	N	N	15	N	N
160	20240802	100302	57	100.00	KOSPI		전기.전자	N	N	N	N	N	948	-10	5	-1.04	6440913	6881	14.77	930	958	930	1245	671	958	936.04	0.22	116	1002	980	958	936	914	991	947	138	287	500	570	1	1	27611224	262	-2.44	3.60	12	0.02	-389.00	263.00	2635	20231102	-64.02	879	20240321	7.85	1733	-45.30	20240411	879	7.85	20240321	2635	-64.02	20231102	879	7.85	20240321	N	019490	500	138 억	61937	N	N	15	N	N
161	20240802	090306	57	100.00	KOSPI		전기.전자	N	N	N	N	N	957	-1	5	-0.10	1763727	1884	4.04	930	958	930	1245	671	958	936.16	0.22	-415	1002	980	958	936	914	991	947	138	287	500	570	1	1	27611224	264	-2.46	3.64	12	0.01	-389.00	263.00	2635	20231102	-63.68	879	20240321	8.87	1733	-44.78	20240411	879	8.87	20240321	2635	-63.68	20231102	879	8.87	20240321	N	019490	500	138 억	61937	N	N	15	N	N
162	20240801	160302	57	100.00	KOSPI		전기.전자	N	N	N	N	N	958	17	2	1.81	44551469	46589	126.25	936	980	936	1223	659	941	956.27	0.22	1200	967	953	936	922	905	961	930	138	282	500	560	1	1	27611224	265	-2.46	3.64	12	0.17	-389.00	263.00	2635	20231102	-63.64	879	20240321	8.99	1733	-44.72	20240411	879	8.99	20240321	2635	-63.64	20231102	879	8.99	20240321	N	019490	500	138 억	60737	N	N	15	N	N
163	20240801	150307	57	100.00	KOSPI		전기.전자	N	N	N	N	N	957	16	2	1.70	38679783	40457	109.63	936	980	936	1223	659	941	956.07	0.22	1200	967	953	936	922	905	961	930	138	282	500	560	1	1	27611224	264	-2.46	3.64	12	0.15	-389.00	263.00	2635	20231102	-63.68	879	20240321	8.87	1733	-44.78	20240411	879	8.87	20240321	2635	-63.68	20231102	879	8.87	20240321	N	019490	500	138 억	60737	N	N	23	N	N
164	20240801	140308	57	100.00	KOSPI		전기.전자	N	N	N	N	N	955	14	2	1.49	28945819	30272	82.03	936	980	936	1223	659	941	956.19	0.22	1816	967	953	936	922	905	961	930	138	282	500	560	1	1	27611224	264	-2.46	3.63	12	0.11	-389.00	263.00	2635	20231102	-63.76	879	20240321	8.65	1733	-44.89	20240411	879	8.65	20240321	2635	-63.76	20231102	879	8.65	20240321	N	019490	500	138 억	60737	N	N	23	N	N
165	20240801	130304	57	100.00	KOSPI		전기.전자	N	N	N	N	N	955	14	2	1.49	18569506	19390	52.54	936	980	936	1223	659	941	957.68	0.22	1213	967	953	936	922	905	961	930	138	282	500	560	1	1	27611224	264	-2.46	3.63	12	0.07	-389.00	263.00	2635	20231102	-63.76	879	20240321	8.65	1733	-44.89	20240411	879	8.65	20240321	2635	-63.76	20231102	879	8.65	20240321	N	019490	500	138 억	60737	N	N	23	N	N
166	20240801	120304	57	100.00	KOSPI		전기.전자	N	N	N	N	N	955	14	2	1.49	17917769	18703	50.68	936	980	936	1223	659	941	958.02	0.22	905	967	953	936	922	905	961	930	138	282	500	560	1	1	27611224	264	-2.46	3.63	12	0.07	-389.00	263.00	2635	20231102	-63.76	879	20240321	8.65	1733	-44.89	20240411	879	8.65	20240321	2635	-63.76	20231102	879	8.65	20240321	N	019490	500	138 억	60737	N	N	23	N	N
167	20240801	110305	57	100.00	KOSPI		전기.전자	N	N	N	N	N	956	15	2	1.59	12647033	13185	35.73	936	980	936	1223	659	941	959.20	0.22	984	967	953	936	922	905	961	930	138	282	500	560	1	1	27611224	264	-2.46	3.63	12	0.05	-389.00	263.00	2635	20231102	-63.72	879	20240321	8.76	1733	-44.84	20240411	879	8.76	20240321	2635	-63.72	20231102	879	8.76	20240321	N	019490	500	138 억	60737	N	N	23	N	N
168	20240801	100304	57	100.00	KOSPI		전기.전자	N	N	N	N	N	958	17	2	1.81	11282100	11746	31.83	936	980	936	1223	659	941	960.51	0.22	-416	967	953	936	922	905	961	930	138	282	500	560	1	1	27611224	265	-2.46	3.64	12	0.04	-389.00	263.00	2635	20231102	-63.64	879	20240321	8.99	1733	-44.72	20240411	879	8.99	20240321	2635	-63.64	20231102	879	8.99	20240321	N	019490	500	138 억	60737	N	N	23	N	N
169	20240801	090300	57	100.00	KOSPI		전기.전자	N	N	N	N	N	979	38	2	4.04	2035148	2128	5.77	936	980	936	1223	659	941	956.37	0.22	306	967	953	936	922	905	961	930	138	282	500	560	1	1	27611224	270	-2.52	3.72	12	0.01	-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	N	019490	500	138 억	60737	N	N	23	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History