KissMeData/019490/price/prices-20240701.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

73 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160338	57	100.00	KOSPI	전기.전자	N	N	N	N	N	941	9	2	0.97	34271960	36728	217.31	927	950	919	1211	653	932	933.06	0.22	-899	968	950	941	923	914	945	918	138	279	500	550	1	1	27611224	260	-2.42	3.58	12	0.13	-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	61636	N	N	23	N	N
3	20240731	150339	57	100.00	KOSPI	전기.전자	N	N	N	N	N	946	14	2	1.50	28515949	30657	181.39	927	950	919	1211	653	932	930.16	0.22	-888	968	950	941	923	914	945	918	138	279	500	550	1	1	27611224	261	-2.43	3.60	12	0.11	-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	61636	N	N	34	N	N
4	20240731	140342	57	100.00	KOSPI	전기.전자	N	N	N	N	N	935	3	2	0.32	25357382	27294	161.49	927	950	919	1211	653	932	929.05	0.22	-1067	968	950	941	923	914	945	918	138	279	500	550	1	1	27611224	258	-2.40	3.56	12	0.10	-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	61636	N	N	34	N	N
5	20240731	130341	57	100.00	KOSPI	전기.전자	N	N	N	N	N	936	4	2	0.43	20267663	21850	129.28	927	950	919	1211	653	932	927.58	0.22	-895	968	950	941	923	914	945	918	138	279	500	550	1	1	27611224	258	-2.41	3.56	12	0.08	-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	61636	N	N	34	N	N
6	20240731	120343	57	100.00	KOSPI	전기.전자	N	N	N	N	N	931	-1	5	-0.11	19641131	21178	125.31	927	950	919	1211	653	932	927.43	0.22	-895	968	950	941	923	914	945	918	138	279	500	550	1	1	27611224	257	-2.39	3.54	12	0.08	-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	61636	N	N	34	N	N
7	20240731	110340	57	100.00	KOSPI	전기.전자	N	N	N	N	N	936	4	2	0.43	15931468	17173	101.61	927	950	919	1211	653	932	927.70	0.22	-168	968	950	941	923	914	945	918	138	279	500	550	1	1	27611224	258	-2.41	3.56	12	0.06	-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	61636	N	N	34	N	N
8	20240731	100340	57	100.00	KOSPI	전기.전자	N	N	N	N	N	938	6	2	0.64	5977963	6418	37.97	927	950	927	1211	653	932	931.44	0.22	-320	968	950	941	923	914	945	918	138	279	500	550	1	1	27611224	259	-2.41	3.57	12	0.02	-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	61636	N	N	34	N	N
9	20240731	090335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	927	-5	5	-0.54	543222	586	3.47	927	927	927	1211	653	932	927.00	0.22	-86	968	950	941	923	914	945	918	138	279	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	61636	N	N	34	N	N
10	20240730	160330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	932	-17	5	-1.79	15831449	16901	56.88	959	959	932	1233	665	949	936.72	0.23	-944	960	954	944	938	928	957	941	138	284	500	560	1	1	27611224	257	-2.40	3.54	12	0.06	-389.00	263.00	2635	20231102	-64.63	879	20240321	6.03	1733	-46.22	20240411	879	6.03	20240321	2635	-64.63	20231102	879	6.03	20240321	N	019490	500	138 억	62580	N	N	34	N	N
11	20240730	150336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	935	-14	5	-1.48	11284807	12028	40.48	959	959	934	1233	665	949	938.21	0.23	-861	960	954	944	938	928	957	941	138	284	500	560	1	1	27611224	258	-2.40	3.56	12	0.04	-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	62580	N	N	0	N	N
12	20240730	140331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	936	-13	5	-1.37	9633722	10262	34.54	959	959	936	1233	665	949	938.78	0.23	-554	960	954	944	938	928	957	941	138	284	500	560	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	62580	N	N	0	N	N
13	20240730	130336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	937	-12	5	-1.26	6911688	7355	24.76	959	959	937	1233	665	949	939.73	0.23	-546	960	954	944	938	928	957	941	138	284	500	560	1	1	27611224	259	-2.41	3.56	12	0.03	-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	62580	N	N	0	N	N
14	20240730	120334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	948	-1	5	-0.11	3199625	3399	11.44	959	959	937	1233	665	949	941.34	0.23	107	960	954	944	938	928	957	941	138	284	500	560	1	1	27611224	262	-2.44	3.60	12	0.01	-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	62580	N	N	0	N	N
15	20240730	110336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	942	-7	5	-0.74	2894585	3077	10.36	959	959	937	1233	665	949	940.72	0.23	230	960	954	944	938	928	957	941	138	284	500	560	1	1	27611224	260	-2.42	3.58	12	0.01	-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	62580	N	N	0	N	N
16	20240730	100336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	954	5	2	0.53	2564756	2725	9.17	959	959	937	1233	665	949	941.19	0.23	231	960	954	944	938	928	957	941	138	284	500	560	1	1	27611224	263	-2.45	3.63	12	0.01	-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	62580	N	N	0	N	N
17	20240730	090336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	959	10	2	1.05	355789	371	1.25	959	959	959	1233	665	949	959.00	0.23	-45	960	954	944	938	928	957	941	138	284	500	560	1	1	27611224	265	-2.47	3.65	12	0.00	-389.00	263.00	2635	20231102	-63.61	879	20240321	9.10	1733	-44.66	20240411	879	9.10	20240321	2635	-63.61	20231102	879	9.10	20240321	N	019490	500	138 억	62580	N	N	0	N	N
18	20240729	160333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	949	12	2	1.28	27906911	29655	79.00	937	950	934	1218	656	937	941.05	0.22	1755	967	952	940	925	913	959	932	138	281	500	560	1	1	27611224	262	-2.44	3.61	12	0.11	-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	60825	N	N	0	N	N
19	20240729	150334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	937	0	3	0.00	23585505	25075	66.80	937	950	934	1218	656	937	940.60	0.22	1545	967	952	940	925	913	959	932	138	281	500	560	1	1	27611224	259	-2.41	3.56	12	0.09	-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	60825	N	N	0	N	N
20	20240729	140337	57	100.00	KOSPI	전기.전자	N	N	N	N	N	940	3	2	0.32	8517063	9010	24.00	937	950	934	1218	656	937	945.29	0.22	1514	967	952	940	925	913	959	932	138	281	500	560	1	1	27611224	260	-2.42	3.57	12	0.03	-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	60825	N	N	0	N	N
21	20240729	130341	57	100.00	KOSPI	전기.전자	N	N	N	N	N	948	11	2	1.17	5963365	6301	16.79	937	950	934	1218	656	937	946.42	0.22	-195	967	952	940	925	913	959	932	138	281	500	560	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	60825	N	N	0	N	N
22	20240729	120334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	947	10	2	1.07	5033688	5320	14.17	937	950	934	1218	656	937	946.18	0.22	-310	967	952	940	925	913	959	932	138	281	500	560	1	1	27611224	261	-2.43	3.60	12	0.02	-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	60825	N	N	0	N	N
23	20240729	110335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	948	11	2	1.17	4463225	4715	12.56	937	950	934	1218	656	937	946.60	0.22	-420	967	952	940	925	913	959	932	138	281	500	560	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	60825	N	N	0	N	N
24	20240729	100334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	949	12	2	1.28	4134562	4366	11.63	937	950	934	1218	656	937	946.99	0.22	-472	967	952	940	925	913	959	932	138	281	500	560	1	1	27611224	262	-2.44	3.61	12	0.02	-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	60825	N	N	0	N	N
25	20240729	090332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	950	13	2	1.39	303601	324	0.86	937	950	937	1218	656	937	937.04	0.22	72	967	952	940	925	913	959	932	138	281	500	560	1	1	27611224	262	-2.44	3.61	12	0.00	-389.00	263.00	2635	20231102	-63.95	879	20240321	8.08	1733	-45.18	20240411	879	8.08	20240321	2635	-63.95	20231102	879	8.08	20240321	N	019490	500	138 억	60825	N	N	0	N	N
26	20240726	160327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	937	5	2	0.54	34923675	37529	145.97	928	955	928	1211	653	932	930.58	0.21	2115	946	939	934	927	922	936	924	138	279	500	550	1	1	27611224	259	-2.41	3.56	12	0.14	-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	58710	N	N	0	N	N
27	20240726	150330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	931	-1	5	-0.11	33530542	36038	140.17	928	955	928	1211	653	932	930.42	0.21	2115	946	939	934	927	922	936	924	138	279	500	550	1	1	27611224	257	-2.39	3.54	12	0.13	-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	58710	N	N	0	N	N
28	20240726	140333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	936	4	2	0.43	25628509	27556	107.18	928	955	928	1211	653	932	930.05	0.21	1255	946	939	934	927	922	936	924	138	279	500	550	1	1	27611224	258	-2.41	3.56	12	0.10	-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	58710	N	N	0	N	N
29	20240726	130332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	936	4	2	0.43	21293792	22896	89.05	928	955	928	1211	653	932	930.02	0.21	1255	946	939	934	927	922	936	924	138	279	500	550	1	1	27611224	258	-2.41	3.56	12	0.08	-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	58710	N	N	0	N	N
30	20240726	120333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	935	3	2	0.32	20120221	21636	84.15	928	955	928	1211	653	932	929.94	0.21	1065	946	939	934	927	922	936	924	138	279	500	550	1	1	27611224	258	-2.40	3.56	12	0.08	-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	58710	N	N	0	N	N
31	20240726	110332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	930	-2	5	-0.21	10517623	11320	44.03	928	955	928	1211	653	932	929.12	0.21	-111	946	939	934	927	922	936	924	138	279	500	550	1	1	27611224	257	-2.39	3.54	12	0.04	-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	58710	N	N	0	N	N
32	20240726	100333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	936	4	2	0.43	3323506	3576	13.91	928	955	928	1211	653	932	929.39	0.21	-4	946	939	934	927	922	936	924	138	279	500	550	1	1	27611224	258	-2.41	3.56	12	0.01	-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	58710	N	N	0	N	N
33	20240726	090331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	954	22	2	2.36	40885	44	0.17	928	955	928	1211	653	932	929.20	0.21	-7	946	939	934	927	922	936	924	138	279	500	550	1	1	27611224	263	-2.45	3.63	12	0.00	-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	58710	N	N	0	N	N
34	20240725	160330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	932	-14	5	-1.48	24063687	25710	86.46	934	941	929	1229	663	946	935.97	0.21	838	992	968	941	917	890	955	904	138	283	500	560	1	1	27611224	257	-2.40	3.54	12	0.09	-389.00	263.00	2635	20231102	-64.63	879	20240321	6.03	1733	-46.22	20240411	879	6.03	20240321	2635	-64.63	20231102	879	6.03	20240321	N	019490	500	138 억	57807	N	N	0	N	N
35	20240725	150336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	938	-8	5	-0.85	23823231	25452	85.59	934	941	929	1229	663	946	936.01	0.21	903	992	968	941	917	890	955	904	138	283	500	560	1	1	27611224	259	-2.41	3.57	12	0.09	-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	57807	N	N	0	N	N
36	20240725	140334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	937	-9	5	-0.95	23521376	25130	84.51	934	941	929	1229	663	946	935.99	0.21	903	992	968	941	917	890	955	904	138	283	500	560	1	1	27611224	259	-2.41	3.56	12	0.09	-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	57807	N	N	0	N	N
37	20240725	130333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	937	-9	5	-0.95	23521376	25130	84.51	934	941	929	1229	663	946	935.99	0.21	903	992	968	941	917	890	955	904	138	283	500	560	1	1	27611224	259	-2.41	3.56	12	0.09	-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	57807	N	N	0	N	N
38	20240725	120333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	938	-8	5	-0.85	22352382	23876	80.29	934	941	929	1229	663	946	936.19	0.21	903	992	968	941	917	890	955	904	138	283	500	560	1	1	27611224	259	-2.41	3.57	12	0.09	-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	57807	N	N	0	N	N
39	20240725	110330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	929	-17	5	-1.80	20211293	21574	72.55	934	941	929	1229	663	946	936.84	0.21	883	992	968	941	917	890	955	904	138	283	500	560	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	57807	N	N	0	N	N
40	20240725	100331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	940	-6	5	-0.63	14510028	15469	52.02	934	941	933	1229	663	946	938.01	0.21	615	992	968	941	917	890	955	904	138	283	500	560	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	57807	N	N	0	N	N
41	20240725	090331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	941	-5	5	-0.53	4609259	4906	16.50	934	941	934	1229	663	946	939.51	0.21	307	992	968	941	917	890	955	904	138	283	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	57807	N	N	0	N	N
42	20240724	160328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	946	-3	5	-0.32	27984694	29737	113.54	965	965	914	1233	665	949	941.07	0.22	-1959	998	973	950	925	902	986	938	138	284	500	560	1	1	27611224	261	-2.43	3.60	12	0.11	-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	59766	N	N	0	N	N
43	20240724	150333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	946	-3	5	-0.32	26547498	28213	107.72	965	965	914	1233	665	949	940.97	0.22	-1958	998	973	950	925	902	986	938	138	284	500	560	1	1	27611224	261	-2.43	3.60	12	0.10	-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	59766	N	N	0	N	N
44	20240724	140334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	945	-4	5	-0.42	20061310	21348	81.51	965	965	914	1233	665	949	939.73	0.22	-1686	998	973	950	925	902	986	938	138	284	500	560	1	1	27611224	261	-2.43	3.59	12	0.08	-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	59766	N	N	0	N	N
45	20240724	130331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	945	-4	5	-0.42	17304090	18417	70.32	965	965	914	1233	665	949	939.57	0.22	-1390	998	973	950	925	902	986	938	138	284	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	59766	N	N	0	N	N
46	20240724	120334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	945	-4	5	-0.42	15485542	16494	62.98	965	965	914	1233	665	949	938.86	0.22	-1260	998	973	950	925	902	986	938	138	284	500	560	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	59766	N	N	0	N	N
47	20240724	110333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	945	-4	5	-0.42	10325322	11015	42.06	965	965	914	1233	665	949	937.39	0.22	-1075	998	973	950	925	902	986	938	138	284	500	560	1	1	27611224	261	-2.43	3.59	12	0.04	-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	59766	N	N	0	N	N
48	20240724	100332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	945	-4	5	-0.42	7798085	8327	31.79	965	965	914	1233	665	949	936.48	0.22	-892	998	973	950	925	902	986	938	138	284	500	560	1	1	27611224	261	-2.43	3.59	12	0.03	-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	59766	N	N	0	N	N
49	20240724	090331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	964	15	2	1.58	3300307	3557	13.58	965	965	914	1233	665	949	927.83	0.22	18	998	973	950	925	902	986	938	138	284	500	560	1	1	27611224	266	-2.48	3.67	12	0.01	-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	59766	N	N	0	N	N
50	20240723	160326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	949	17	2	1.82	24739519	26191	6.60	945	975	927	1211	653	932	944.58	0.22	-1008	1134	1033	981	880	828	1083	930	138	279	500	550	1	1	27611224	262	-2.44	3.61	12	0.09	-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	60774	N	N	0	N	N
51	20240723	150336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	945	13	2	1.39	23004809	24361	6.14	945	975	927	1211	653	932	944.33	0.22	-1213	1134	1033	981	880	828	1083	930	138	279	500	550	1	1	27611224	261	-2.43	3.59	12	0.09	-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	60774	N	N	0	N	N
52	20240723	140329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	950	18	2	1.93	21791433	23081	5.82	945	975	927	1211	653	932	944.13	0.22	-1162	1134	1033	981	880	828	1083	930	138	279	500	550	1	1	27611224	262	-2.44	3.61	12	0.08	-389.00	263.00	2635	20231102	-63.95	879	20240321	8.08	1733	-45.18	20240411	879	8.08	20240321	2635	-63.95	20231102	879	8.08	20240321	N	019490	500	138 억	60774	N	N	0	N	N
53	20240723	130327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	945	13	2	1.39	19583764	20747	5.23	945	975	927	1211	653	932	943.93	0.22	-1337	1134	1033	981	880	828	1083	930	138	279	500	550	1	1	27611224	261	-2.43	3.59	12	0.08	-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	60774	N	N	0	N	N
54	20240723	120331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	953	21	2	2.25	17523438	18568	4.68	945	975	927	1211	653	932	943.74	0.22	-1311	1134	1033	981	880	828	1083	930	138	279	500	550	1	1	27611224	263	-2.45	3.62	12	0.07	-389.00	263.00	2635	20231102	-63.83	879	20240321	8.42	1733	-45.01	20240411	879	8.42	20240321	2635	-63.83	20231102	879	8.42	20240321	N	019490	500	138 억	60774	N	N	0	N	N
55	20240723	110331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	955	23	2	2.47	16767988	17770	4.48	945	975	927	1211	653	932	943.61	0.22	-1542	1134	1033	981	880	828	1083	930	138	279	500	550	1	1	27611224	264	-2.46	3.63	12	0.06	-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	60774	N	N	0	N	N
56	20240723	100329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	932	0	3	0.00	8399915	8946	2.25	945	975	927	1211	653	932	938.96	0.22	-384	1134	1033	981	880	828	1083	930	138	279	500	550	1	1	27611224	257	-2.40	3.54	12	0.03	-389.00	263.00	2635	20231102	-64.63	879	20240321	6.03	1733	-46.22	20240411	879	6.03	20240321	2635	-64.63	20231102	879	6.03	20240321	N	019490	500	138 억	60774	N	N	0	N	N
57	20240723	090331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	934	2	2	0.21	55249	59	0.01	945	945	934	1211	653	932	936.42	0.22	-1	1134	1033	981	880	828	1083	930	138	279	500	550	1	1	27611224	258	-2.40	3.55	12	0.00	-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	60774	N	N	0	N	N
58	20240722	160326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	932	-8	5	-0.85	396509354	396791	1629.73	930	1082	929	1222	658	940	999.31	0.26	-10444	959	949	938	928	917	954	933	138	282	500	560	1	1	27611224	257	-2.40	3.54	12	1.44	-389.00	263.00	2635	20231102	-64.63	879	20240321	6.03	1733	-46.22	20240411	879	6.03	20240321	2635	-64.63	20231102	879	6.03	20240321	N	019490	500	138 억	71218	N	N	0	N	N
59	20240722	150330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	935	-5	5	-0.53	390668716	390532	1604.03	930	1082	929	1222	658	940	1000.35	0.26	-10534	959	949	938	928	917	954	933	138	282	500	560	1	1	27611224	258	-2.40	3.56	12	1.41	-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	71218	N	N	0	N	N
60	20240722	140331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	938	-2	5	-0.21	387465530	387103	1589.94	930	1082	929	1222	658	940	1000.94	0.26	-9744	959	949	938	928	917	954	933	138	282	500	560	1	1	27611224	259	-2.41	3.57	12	1.40	-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	71218	N	N	0	N	N
61	20240722	130328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	934	-6	5	-0.64	384485766	383915	1576.85	930	1082	929	1222	658	940	1001.49	0.26	-9116	959	949	938	928	917	954	933	138	282	500	560	1	1	27611224	258	-2.40	3.55	12	1.39	-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	71218	N	N	0	N	N
62	20240722	120328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	933	-7	5	-0.74	381379174	380587	1563.18	930	1082	929	1222	658	940	1002.08	0.26	-9254	959	949	938	928	917	954	933	138	282	500	560	1	1	27611224	258	-2.40	3.55	12	1.38	-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	71218	N	N	0	N	N
63	20240722	110330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	937	-3	5	-0.32	367349278	365504	1501.23	930	1082	929	1222	658	940	1005.05	0.26	-9296	959	949	938	928	917	954	933	138	282	500	560	1	1	27611224	259	-2.41	3.56	12	1.32	-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	71218	N	N	0	N	N
64	20240722	100328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	939	-1	5	-0.11	356802286	354179	1454.71	930	1082	930	1222	658	940	1007.41	0.26	-10069	959	949	938	928	917	954	933	138	282	500	560	1	1	27611224	259	-2.41	3.57	12	1.28	-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	71218	N	N	0	N	N
65	20240722	090326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	944	4	2	0.43	729817	784	3.22	930	949	930	1222	658	940	930.89	0.26	600	959	949	938	928	917	954	933	138	282	500	560	1	1	27611224	261	-2.43	3.59	12	0.00	-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	71218	N	N	0	N	N
66	20240719	160324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	940	8	2	0.86	22697841	24333	79.39	927	948	927	1211	653	932	932.79	0.24	5358	968	949	936	917	904	948	916	138	279	500	550	1	1	27611224	260	-2.42	3.57	12	0.09	-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	65860	N	N	0	N	N
67	20240719	150325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	936	4	2	0.43	21954978	23538	76.80	927	948	927	1211	653	932	932.75	0.24	5315	968	949	936	917	904	948	916	138	279	500	550	1	1	27611224	258	-2.41	3.56	12	0.09	-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	65860	N	N	0	N	N
68	20240719	140326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	939	7	2	0.75	19966918	21415	69.87	927	948	927	1211	653	932	932.38	0.24	4681	968	949	936	917	904	948	916	138	279	500	550	1	1	27611224	259	-2.41	3.57	12	0.08	-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	65860	N	N	0	N	N
69	20240719	130322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	932	0	3	0.00	12997998	13967	45.57	927	948	927	1211	653	932	930.62	0.24	4052	968	949	936	917	904	948	916	138	279	500	550	1	1	27611224	257	-2.40	3.54	12	0.05	-389.00	263.00	2635	20231102	-64.63	879	20240321	6.03	1733	-46.22	20240411	879	6.03	20240321	2635	-64.63	20231102	879	6.03	20240321	N	019490	500	138 억	65860	N	N	0	N	N
70	20240719	120322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	932	0	3	0.00	12065998	12967	42.31	927	948	927	1211	653	932	930.52	0.24	4052	968	949	936	917	904	948	916	138	279	500	550	1	1	27611224	257	-2.40	3.54	12	0.05	-389.00	263.00	2635	20231102	-64.63	879	20240321	6.03	1733	-46.22	20240411	879	6.03	20240321	2635	-64.63	20231102	879	6.03	20240321	N	019490	500	138 억	65860	N	N	0	N	N
71	20240719	110325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	934	2	2	0.21	10252124	11023	35.96	927	948	927	1211	653	932	930.07	0.24	5352	968	949	936	917	904	948	916	138	279	500	550	1	1	27611224	258	-2.40	3.55	12	0.04	-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	65860	N	N	0	N	N
72	20240719	100301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	947	15	2	1.61	8772851	9439	30.80	927	948	927	1211	653	932	929.43	0.24	5181	968	949	936	917	904	948	916	138	279	500	550	1	1	27611224	261	-2.43	3.60	12	0.03	-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	65860	N	N	0	N	N
73	20240719	090335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	928	-4	5	-0.43	1606307	1731	5.65	927	928	927	1211	653	932	927.96	0.24	1670	968	949	936	917	904	948	916	138	279	500	550	1	1	27611224	256	-2.39	3.53	12	0.01	-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	65860	N	N	0	N	N
74	20240718	160319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	932	0	3	0.00	28615565	30650	131.99	932	955	923	1211	653	932	933.62	0.22	4531	950	940	935	925	920	938	923	138	279	500	550	1	1	27611224	257	-2.40	3.54	12	0.11	-389.00	263.00	2635	20231102	-64.63	879	20240321	6.03	1733	-46.22	20240411	879	6.03	20240321	2635	-64.63	20231102	879	6.03	20240321	N	019490	500	138 억	61329	N	N	0	N	N
75	20240718	150323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	935	3	2	0.32	26493765	28375	122.19	932	955	923	1211	653	932	933.70	0.22	4284	950	940	935	925	920	938	923	138	279	500	550	1	1	27611224	258	-2.40	3.56	12	0.10	-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	61329	N	N	0	N	N
76	20240718	140320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	931	-1	5	-0.11	24852282	26613	114.60	932	955	923	1211	653	932	933.84	0.22	4049	950	940	935	925	920	938	923	138	279	500	550	1	1	27611224	257	-2.39	3.54	12	0.10	-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	61329	N	N	0	N	N
77	20240718	130321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	936	4	2	0.43	24504074	26239	112.99	932	955	923	1211	653	932	933.88	0.22	3785	950	940	935	925	920	938	923	138	279	500	550	1	1	27611224	258	-2.41	3.56	12	0.10	-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	61329	N	N	0	N	N
78	20240718	120320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	938	6	2	0.64	22203590	23770	102.36	932	955	923	1211	653	932	934.10	0.22	3570	950	940	935	925	920	938	923	138	279	500	550	1	1	27611224	259	-2.41	3.57	12	0.09	-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	61329	N	N	0	N	N
79	20240718	110322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	938	6	2	0.64	21958772	23509	101.24	932	955	923	1211	653	932	934.06	0.22	3570	950	940	935	925	920	938	923	138	279	500	550	1	1	27611224	259	-2.41	3.57	12	0.09	-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	61329	N	N	0	N	N
80	20240718	100323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	931	-1	5	-0.11	13242810	14244	61.34	932	932	923	1211	653	932	929.71	0.22	2920	950	940	935	925	920	938	923	138	279	500	550	1	1	27611224	257	-2.39	3.54	12	0.05	-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	61329	N	N	0	N	N
81	20240718	090324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	927	-5	5	-0.54	5806717	6231	26.83	932	932	927	1211	653	932	931.91	0.22	-165	950	940	935	925	920	938	923	138	279	500	550	1	1	27611224	256	-2.38	3.52	12	0.02	-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	61329	N	N	0	N	N
82	20240717	160333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	932	2	2	0.22	21373592	22907	47.36	945	945	930	1209	651	930	933.06	0.23	-1449	945	937	933	925	921	935	923	138	279	500	550	1	1	27611224	257	-2.40	3.54	12	0.08	-389.00	263.00	2635	20231102	-64.63	879	20240321	6.03	1733	-46.22	20240411	879	6.03	20240321	2635	-64.63	20231102	879	6.03	20240321	N	019490	500	138 억	62778	N	N	0	N	N
83	20240717	150336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	931	1	2	0.11	19686740	21096	43.61	945	945	930	1209	651	930	933.20	0.23	-1174	945	937	933	925	921	935	923	138	279	500	550	1	1	27611224	257	-2.39	3.54	12	0.08	-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	62778	N	N	0	N	N
84	20240717	140335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	935	5	2	0.54	18540330	19865	41.07	945	945	930	1209	651	930	933.32	0.23	-1253	945	937	933	925	921	935	923	138	279	500	550	1	1	27611224	258	-2.40	3.56	12	0.07	-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	62778	N	N	0	N	N
85	20240717	130336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	934	4	2	0.43	17568818	18824	38.92	945	945	930	1209	651	930	933.32	0.23	-574	945	937	933	925	921	935	923	138	279	500	550	1	1	27611224	258	-2.40	3.55	12	0.07	-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	62778	N	N	0	N	N
86	20240717	120335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	931	1	2	0.11	17054190	18273	37.78	945	945	930	1209	651	930	933.30	0.23	-462	945	937	933	925	921	935	923	138	279	500	550	1	1	27611224	257	-2.39	3.54	12	0.07	-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	62778	N	N	0	N	N
87	20240717	110334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	931	1	2	0.11	12030644	12903	26.68	945	945	930	1209	651	930	932.39	0.23	-289	945	937	933	925	921	935	923	138	279	500	550	1	1	27611224	257	-2.39	3.54	12	0.05	-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	62778	N	N	0	N	N
88	20240717	100334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	934	4	2	0.43	3060852	3267	6.75	945	945	931	1209	651	930	936.90	0.23	-488	945	937	933	925	921	935	923	138	279	500	550	1	1	27611224	258	-2.40	3.55	12	0.01	-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	62778	N	N	0	N	N
89	20240717	090305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	944	14	2	1.51	990352	1048	2.17	945	945	944	1209	651	930	944.99	0.23	-8	945	937	933	925	921	935	923	138	279	500	550	1	1	27611224	261	-2.43	3.59	12	0.00	-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	62778	N	N	0	N	N
90	20240716	160335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	930	-8	5	-0.85	45103699	48370	90.77	941	941	929	1219	657	938	932.47	0.22	921	960	948	932	920	904	955	927	138	281	500	560	1	1	27611224	257	-2.39	3.54	12	0.18	-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	61801	N	N	0	N	N
91	20240716	150339	57	100.00	KOSPI	전기.전자	N	N	N	N	N	937	-1	5	-0.11	44050924	47239	88.65	941	941	929	1219	657	938	932.51	0.22	130	960	948	932	920	904	955	927	138	281	500	560	1	1	27611224	259	-2.41	3.56	12	0.17	-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	61801	N	N	0	N	N
92	20240716	140337	57	100.00	KOSPI	전기.전자	N	N	N	N	N	938	0	3	0.00	37462325	40184	75.41	941	941	929	1219	657	938	932.27	0.22	-9	960	948	932	920	904	955	927	138	281	500	560	1	1	27611224	259	-2.41	3.57	12	0.15	-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	61801	N	N	0	N	N
93	20240716	130337	57	100.00	KOSPI	전기.전자	N	N	N	N	N	938	0	3	0.00	37445444	40166	75.38	941	941	929	1219	657	938	932.27	0.22	-9	960	948	932	920	904	955	927	138	281	500	560	1	1	27611224	259	-2.41	3.57	12	0.15	-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	61801	N	N	0	N	N
94	20240716	120336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	935	-3	5	-0.32	30674931	32902	61.74	941	941	930	1219	657	938	932.31	0.22	-49	960	948	932	920	904	955	927	138	281	500	560	1	1	27611224	258	-2.40	3.56	12	0.12	-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	61801	N	N	0	N	N
95	20240716	110337	57	100.00	KOSPI	전기.전자	N	N	N	N	N	934	-4	5	-0.43	29017807	31130	58.42	941	941	930	1219	657	938	932.15	0.22	-62	960	948	932	920	904	955	927	138	281	500	560	1	1	27611224	258	-2.40	3.55	12	0.11	-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	61801	N	N	0	N	N
96	20240716	100337	57	100.00	KOSPI	전기.전자	N	N	N	N	N	932	-6	5	-0.64	13559107	14520	27.25	941	941	931	1219	657	938	933.82	0.22	-401	960	948	932	920	904	955	927	138	281	500	560	1	1	27611224	257	-2.40	3.54	12	0.05	-389.00	263.00	2635	20231102	-64.63	879	20240321	6.03	1733	-46.22	20240411	879	6.03	20240321	2635	-64.63	20231102	879	6.03	20240321	N	019490	500	138 억	61801	N	N	0	N	N
97	20240716	090335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	938	0	3	0.00	840465	894	1.68	941	941	938	1219	657	938	940.12	0.22	-608	960	948	932	920	904	955	927	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	61801	N	N	0	N	N
98	20240715	160331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	938	3	2	0.32	49590443	53288	64.81	935	944	916	1215	655	935	930.61	0.22	942	956	945	931	920	906	947	922	138	280	500	560	1	1	27611224	259	-2.41	3.57	12	0.19	-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	60858	N	N	0	N	N
99	20240715	150333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	937	2	2	0.21	42969563	46232	56.23	935	944	916	1215	655	935	929.43	0.22	-2760	956	945	931	920	906	947	922	138	280	500	560	1	1	27611224	259	-2.41	3.56	12	0.17	-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	60858	N	N	0	N	N
100	20240715	140333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	937	2	2	0.21	40756734	43868	53.35	935	944	916	1215	655	935	929.08	0.22	-3790	956	945	931	920	906	947	922	138	280	500	560	1	1	27611224	259	-2.41	3.56	12	0.16	-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	60858	N	N	0	N	N
101	20240715	130333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	936	1	2	0.11	40062717	43125	52.45	935	944	916	1215	655	935	928.99	0.22	-3925	956	945	931	920	906	947	922	138	280	500	560	1	1	27611224	258	-2.41	3.56	12	0.16	-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	60858	N	N	0	N	N
102	20240715	120334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	936	1	2	0.11	28576668	30810	37.47	935	944	916	1215	655	935	927.51	0.22	-3401	956	945	931	920	906	947	922	138	280	500	560	1	1	27611224	258	-2.41	3.56	12	0.11	-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	60858	N	N	0	N	N
103	20240715	110333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	937	2	2	0.21	27467351	29623	36.03	935	944	916	1215	655	935	927.23	0.22	-3370	956	945	931	920	906	947	922	138	280	500	560	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	60858	N	N	0	N	N
104	20240715	100334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	931	-4	5	-0.43	27111151	29243	35.57	935	944	916	1215	655	935	927.10	0.22	-3294	956	945	931	920	906	947	922	138	280	500	560	1	1	27611224	257	-2.39	3.54	12	0.11	-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	60858	N	N	0	N	N
105	20240715	090333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	944	9	2	0.96	2862071	3061	3.72	935	944	935	1215	655	935	935.01	0.22	219	956	945	931	920	906	947	922	138	280	500	560	1	1	27611224	261	-2.43	3.59	12	0.01	-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	60858	N	N	0	N	N
106	20240712	160330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	935	0	3	0.00	74315154	79764	5.15	935	942	917	1215	655	935	931.69	0.19	8007	1283	1109	1020	846	757	1064	801	138	280	500	560	1	1	27611224	258	-2.40	3.56	12	0.29	-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	52700	N	N	0	N	N
107	20240712	150332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	934	-1	5	-0.11	67796268	72780	4.70	935	942	917	1215	655	935	931.52	0.19	8207	1283	1109	1020	846	757	1064	801	138	280	500	560	1	1	27611224	258	-2.40	3.55	12	0.26	-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	52700	N	N	0	N	N
108	20240712	140334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	929	-6	5	-0.64	63135583	67774	4.38	935	942	917	1215	655	935	931.56	0.19	8310	1283	1109	1020	846	757	1064	801	138	280	500	560	1	1	27611224	257	-2.39	3.53	12	0.25	-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	52700	N	N	0	N	N
109	20240712	130332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	934	-1	5	-0.11	55730753	59807	3.86	935	942	917	1215	655	935	931.84	0.19	7417	1283	1109	1020	846	757	1064	801	138	280	500	560	1	1	27611224	258	-2.40	3.55	12	0.22	-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	52700	N	N	0	N	N
110	20240712	120332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	932	-3	5	-0.32	51853198	55639	3.59	935	942	917	1215	655	935	931.96	0.19	6924	1283	1109	1020	846	757	1064	801	138	280	500	560	1	1	27611224	257	-2.40	3.54	12	0.20	-389.00	263.00	2635	20231102	-64.63	879	20240321	6.03	1733	-46.22	20240411	879	6.03	20240321	2635	-64.63	20231102	879	6.03	20240321	N	019490	500	138 억	52700	N	N	0	N	N
111	20240712	110331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	936	1	2	0.11	39498418	42425	2.74	935	942	917	1215	655	935	931.02	0.19	6582	1283	1109	1020	846	757	1064	801	138	280	500	560	1	1	27611224	258	-2.41	3.56	12	0.15	-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	52700	N	N	0	N	N
112	20240712	100333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	936	1	2	0.11	31335349	33699	2.18	935	942	917	1215	655	935	929.86	0.19	6145	1283	1109	1020	846	757	1064	801	138	280	500	560	1	1	27611224	258	-2.41	3.56	12	0.12	-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	52700	N	N	0	N	N
113	20240712	090331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	934	-1	5	-0.11	5268929	5631	0.36	935	942	934	1215	655	935	935.70	0.19	911	1283	1109	1020	846	757	1064	801	138	280	500	560	1	1	27611224	258	-2.40	3.55	12	0.02	-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	52700	N	N	0	N	N
114	20240711	160329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	935	-45	5	-4.59	1623737273	1546450	2950.45	1000	1194	931	1274	686	980	1049.99	0.29	-27173	1020	1000	979	959	938	1010	969	138	294	500	580	1	1	27611224	258	-2.40	3.56	12	5.60	-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	79591	N	N	0	N	N
115	20240711	150333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	938	-42	5	-4.29	1615176807	1537321	2933.04	1000	1194	931	1274	686	980	1050.64	0.29	-26351	1020	1000	979	959	938	1010	969	138	294	500	580	1	1	27611224	259	-2.41	3.57	12	5.57	-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	79591	N	N	0	N	N
116	20240711	140332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	932	-48	5	-4.90	1585191308	1505318	2871.98	1000	1194	931	1274	686	980	1053.06	0.29	-24572	1020	1000	979	959	938	1010	969	138	294	500	580	1	1	27611224	257	-2.40	3.54	12	5.45	-389.00	263.00	2635	20231102	-64.63	879	20240321	6.03	1733	-46.22	20240411	879	6.03	20240321	2635	-64.63	20231102	879	6.03	20240321	N	019490	500	138 억	79591	N	N	0	N	N
117	20240711	130331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	943	-37	5	-3.78	1530797137	1447208	2761.11	1000	1194	941	1274	686	980	1057.76	0.29	-23142	1020	1000	979	959	938	1010	969	138	294	500	580	1	1	27611224	260	-2.42	3.59	12	5.24	-389.00	263.00	2635	20231102	-64.21	879	20240321	7.28	1733	-45.59	20240411	879	7.28	20240321	2635	-64.21	20231102	879	7.28	20240321	N	019490	500	138 억	79591	N	N	0	N	N
118	20240711	120332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	954	-26	5	-2.65	1447211189	1359264	2593.32	1000	1194	951	1274	686	980	1064.70	0.29	-23607	1020	1000	979	959	938	1010	969	138	294	500	580	1	1	27611224	263	-2.45	3.63	12	4.92	-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	79591	N	N	0	N	N
119	20240711	110331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	975	-5	5	-0.51	1343776950	1252258	2389.17	1000	1194	967	1274	686	980	1073.08	0.29	-25043	1020	1000	979	959	938	1010	969	138	294	500	580	1	1	27611224	269	-2.51	3.71	12	4.54	-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	N	019490	500	138 억	79591	N	N	0	N	N
120	20240711	100330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	977	-3	5	-0.31	1274672081	1181117	2253.44	1000	1194	976	1274	686	980	1079.21	0.29	-23396	1020	1000	979	959	938	1010	969	138	294	500	580	1	1	27611224	270	-2.51	3.71	12	4.28	-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	N	019490	500	138 억	79591	N	N	0	N	N
121	20240711	090329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1031	51	2	5.20	31877810	31288	59.69	1000	1060	999	1274	686	980	1018.85	0.29	13197	1020	1000	979	959	938	1010	969	138	294	500	580	1	1	27611224	285	-2.65	3.92	12	0.11	-389.00	263.00	2635	20231102	-60.87	879	20240321	17.29	1733	-40.51	20240411	879	17.29	20240321	2635	-60.87	20231102	879	17.29	20240321	N	019490	500	138 억	79591	N	N	0	N	N
122	20240710	160330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	980	19	2	1.98	51507801	52408	91.57	961	999	958	1249	673	961	982.82	0.27	779	1032	996	963	927	894	980	911	138	288	500	570	1	1	27611224	271	-2.52	3.73	12	0.19	-389.00	263.00	2635	20231102	-62.81	879	20240321	11.49	1733	-43.45	20240411	879	11.49	20240321	2635	-62.81	20231102	879	11.49	20240321	N	019490	500	138 억	75506	N	N	0	N	N
123	20240710	150331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	988	27	2	2.81	47057385	47872	83.64	961	999	958	1249	673	961	982.98	0.27	779	1032	996	963	927	894	980	911	138	288	500	570	1	1	27611224	273	-2.54	3.76	12	0.17	-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	N	019490	500	138 억	75506	N	N	0	N	N
124	20240710	140329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	990	29	2	3.02	38680689	39345	68.74	961	999	958	1249	673	961	983.12	0.27	-1401	1032	996	963	927	894	980	911	138	288	500	570	1	1	27611224	273	-2.54	3.76	12	0.14	-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	N	019490	500	138 억	75506	N	N	0	N	N
125	20240710	130330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	991	30	2	3.12	36644606	37278	65.13	961	999	958	1249	673	961	983.01	0.27	-1397	1032	996	963	927	894	980	911	138	288	500	570	1	1	27611224	274	-2.55	3.77	12	0.14	-389.00	263.00	2635	20231102	-62.39	879	20240321	12.74	1733	-42.82	20240411	879	12.74	20240321	2635	-62.39	20231102	879	12.74	20240321	N	019490	500	138 억	75506	N	N	0	N	N
126	20240710	120328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	991	30	2	3.12	35695823	36320	63.46	961	999	958	1249	673	961	982.81	0.27	-1368	1032	996	963	927	894	980	911	138	288	500	570	1	1	27611224	274	-2.55	3.77	12	0.13	-389.00	263.00	2635	20231102	-62.39	879	20240321	12.74	1733	-42.82	20240411	879	12.74	20240321	2635	-62.39	20231102	879	12.74	20240321	N	019490	500	138 억	75506	N	N	0	N	N
127	20240710	110331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	992	31	2	3.23	32632484	33226	58.05	961	999	958	1249	673	961	982.14	0.27	-1222	1032	996	963	927	894	980	911	138	288	500	570	1	1	27611224	274	-2.55	3.77	12	0.12	-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	N	019490	500	138 억	75506	N	N	0	N	N
128	20240710	100327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	992	31	2	3.23	25777435	26274	45.91	961	999	958	1249	673	961	981.10	0.27	-2038	1032	996	963	927	894	980	911	138	288	500	570	1	1	27611224	274	-2.55	3.77	12	0.10	-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	N	019490	500	138 억	75506	N	N	0	N	N
129	20240710	090329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	964	3	2	0.31	4421743	4609	8.05	961	964	958	1249	673	961	959.37	0.27	-2115	1032	996	963	927	894	980	911	138	288	500	570	1	1	27611224	266	-2.48	3.67	12	0.02	-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	75506	N	N	0	N	N
130	20240709	160329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	961	-14	5	-1.44	55289881	57234	79.30	975	999	930	1267	683	975	966.03	0.24	7754	1010	992	962	944	914	1001	953	138	292	500	580	1	1	27611224	265	-2.47	3.65	12	0.21	-389.00	263.00	2635	20231102	-63.53	879	20240321	9.33	1733	-44.55	20240411	879	9.33	20240321	2635	-63.53	20231102	879	9.33	20240321	N	019490	500	138 억	67566	N	N	1	N	N
131	20240709	150329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	961	-14	5	-1.44	52440514	54269	75.19	975	999	930	1267	683	975	966.31	0.24	9158	1010	992	962	944	914	1001	953	138	292	500	580	1	1	27611224	265	-2.47	3.65	12	0.20	-389.00	263.00	2635	20231102	-63.53	879	20240321	9.33	1733	-44.55	20240411	879	9.33	20240321	2635	-63.53	20231102	879	9.33	20240321	N	019490	500	138 억	67566	N	N	1	N	N
132	20240709	140329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	957	-18	5	-1.85	51499369	53288	73.83	975	999	930	1267	683	975	966.43	0.24	9158	1010	992	962	944	914	1001	953	138	292	500	580	1	1	27611224	264	-2.46	3.64	12	0.19	-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	67566	N	N	1	N	N
133	20240709	130330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	978	3	2	0.31	44433154	45958	63.67	975	999	930	1267	683	975	966.82	0.24	6811	1010	992	962	944	914	1001	953	138	292	500	580	1	1	27611224	270	-2.51	3.72	12	0.17	-389.00	263.00	2635	20231102	-62.88	879	20240321	11.26	1733	-43.57	20240411	879	11.26	20240321	2635	-62.88	20231102	879	11.26	20240321	N	019490	500	138 억	67566	N	N	1	N	N
134	20240709	120331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	978	3	2	0.31	36799064	38106	52.80	975	999	930	1267	683	975	965.70	0.24	5002	1010	992	962	944	914	1001	953	138	292	500	580	1	1	27611224	270	-2.51	3.72	12	0.14	-389.00	263.00	2635	20231102	-62.88	879	20240321	11.26	1733	-43.57	20240411	879	11.26	20240321	2635	-62.88	20231102	879	11.26	20240321	N	019490	500	138 억	67566	N	N	1	N	N
135	20240709	110330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	977	2	2	0.21	35765327	37040	51.32	975	999	930	1267	683	975	965.59	0.24	4875	1010	992	962	944	914	1001	953	138	292	500	580	1	1	27611224	270	-2.51	3.71	12	0.13	-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	N	019490	500	138 억	67566	N	N	1	N	N
136	20240709	100330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	957	-18	5	-1.85	27676915	28807	39.91	975	999	930	1267	683	975	960.77	0.24	6976	1010	992	962	944	914	1001	953	138	292	500	580	1	1	27611224	264	-2.46	3.64	12	0.10	-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	67566	N	N	1	N	N
137	20240709	090329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	998	23	2	2.36	1835490	1860	2.58	975	999	975	1267	683	975	986.82	0.24	-202	1010	992	962	944	914	1001	953	138	292	500	580	1	1	27611224	276	-2.57	3.79	12	0.01	-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	N	019490	500	138 억	67566	N	N	1	N	N
138	20240708	160327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	975	45	2	4.84	69062909	72172	149.26	932	980	932	1209	651	930	956.92	0.21	9290	954	941	929	916	904	948	923	138	279	500	550	1	1	27611224	269	-2.51	3.71	12	0.26	-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	N	019490	500	138 억	58753	N	N	1	N	N
139	20240708	150328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	963	33	2	3.55	59756780	62567	129.40	932	980	932	1209	651	930	955.08	0.21	9527	954	941	929	916	904	948	923	138	279	500	550	1	1	27611224	266	-2.48	3.66	12	0.23	-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	58753	N	N	0	N	N
140	20240708	140329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	949	19	2	2.04	53829551	56362	116.57	932	980	932	1209	651	930	955.07	0.21	7897	954	941	929	916	904	948	923	138	279	500	550	1	1	27611224	262	-2.44	3.61	12	0.20	-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	58753	N	N	0	N	N
141	20240708	130326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	953	23	2	2.47	49999480	52307	108.18	932	980	932	1209	651	930	955.89	0.21	6962	954	941	929	916	904	948	923	138	279	500	550	1	1	27611224	263	-2.45	3.62	12	0.19	-389.00	263.00	2635	20231102	-63.83	879	20240321	8.42	1733	-45.01	20240411	879	8.42	20240321	2635	-63.83	20231102	879	8.42	20240321	N	019490	500	138 억	58753	N	N	0	N	N
142	20240708	120328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	962	32	2	3.44	22808171	24038	49.71	932	969	932	1209	651	930	948.84	0.21	-490	954	941	929	916	904	948	923	138	279	500	550	1	1	27611224	266	-2.47	3.66	12	0.09	-389.00	263.00	2635	20231102	-63.49	879	20240321	9.44	1733	-44.49	20240411	879	9.44	20240321	2635	-63.49	20231102	879	9.44	20240321	N	019490	500	138 억	58753	N	N	0	N	N
143	20240708	110326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	966	36	2	3.87	17524180	18521	38.30	932	969	932	1209	651	930	946.18	0.21	-814	954	941	929	916	904	948	923	138	279	500	550	1	1	27611224	267	-2.48	3.67	12	0.07	-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	58753	N	N	0	N	N
144	20240708	100327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	937	7	2	0.75	3840206	4107	8.49	932	937	932	1209	651	930	935.04	0.21	-49	954	941	929	916	904	948	923	138	279	500	550	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	58753	N	N	0	N	N
145	20240708	090328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	932	2	2	0.22	527512	566	1.17	932	932	932	1209	651	930	932.00	0.21	0	954	941	929	916	904	948	923	138	279	500	550	1	1	27611224	257	-2.40	3.54	12	0.00	-389.00	263.00	2635	20231102	-64.63	879	20240321	6.03	1733	-46.22	20240411	879	6.03	20240321	2635	-64.63	20231102	879	6.03	20240321	N	019490	500	138 억	58753	N	N	0	N	N
146	20240705	160326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	930	4	2	0.43	44424314	47971	69.71	926	942	917	1203	649	926	926.07	0.21	950	1013	969	936	892	859	953	876	138	277	500	550	1	1	27611224	257	-2.39	3.54	12	0.17	-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	57792	N	N	1	N	N
147	20240705	150328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	927	1	2	0.11	39845939	43048	62.55	926	942	917	1203	649	926	925.62	0.21	602	1013	969	936	892	859	953	876	138	277	500	550	1	1	27611224	256	-2.38	3.52	12	0.16	-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	57792	N	N	1	N	N
148	20240705	140328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	925	-1	5	-0.11	36607679	39548	57.47	926	942	917	1203	649	926	925.65	0.21	520	1013	969	936	892	859	953	876	138	277	500	550	1	1	27611224	255	-2.38	3.52	12	0.14	-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	57792	N	N	1	N	N
149	20240705	130326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	925	-1	5	-0.11	28163688	30412	44.19	926	942	917	1203	649	926	926.07	0.21	301	1013	969	936	892	859	953	876	138	277	500	550	1	1	27611224	255	-2.38	3.52	12	0.11	-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	57792	N	N	1	N	N
150	20240705	120326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	928	2	2	0.22	23897574	25794	37.48	926	942	917	1203	649	926	926.48	0.21	86	1013	969	936	892	859	953	876	138	277	500	550	1	1	27611224	256	-2.39	3.53	12	0.09	-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	57792	N	N	1	N	N
151	20240705	110326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	925	-1	5	-0.11	18769784	20298	29.49	926	942	917	1203	649	926	924.71	0.21	91	1013	969	936	892	859	953	876	138	277	500	550	1	1	27611224	255	-2.38	3.52	12	0.07	-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	57792	N	N	1	N	N
152	20240705	100326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	927	1	2	0.11	4956501	5351	7.78	926	942	923	1203	649	926	926.28	0.21	211	1013	969	936	892	859	953	876	138	277	500	550	1	1	27611224	256	-2.38	3.52	12	0.02	-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	57792	N	N	1	N	N
153	20240705	090327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	926	0	3	0.00	1017674	1099	1.60	926	926	926	1203	649	926	926.00	0.21	-11	1013	969	936	892	859	953	876	138	277	500	550	1	1	27611224	256	-2.38	3.52	12	0.00	-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	57792	N	N	1	N	N
154	20240704	160325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	926	-16	5	-1.70	62723225	66664	185.45	942	980	903	1224	660	942	940.89	0.20	5462	999	970	956	927	913	963	920	138	282	500	560	1	1	27611224	256	-2.38	3.52	12	0.24	-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	55511	N	N	1	N	N
155	20240704	150326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	943	1	2	0.11	61953719	65833	183.14	942	980	903	1224	660	942	941.07	0.20	5947	999	970	956	927	913	963	920	138	282	500	560	1	1	27611224	260	-2.42	3.59	12	0.24	-389.00	263.00	2635	20231102	-64.21	879	20240321	7.28	1733	-45.59	20240411	879	7.28	20240321	2635	-64.21	20231102	879	7.28	20240321	N	019490	500	138 억	55511	N	N	2	N	N
156	20240704	140326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	941	-1	5	-0.11	33235508	35014	97.40	942	980	940	1224	660	942	949.21	0.20	4896	999	970	956	927	913	963	920	138	282	500	560	1	1	27611224	260	-2.42	3.58	12	0.13	-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	55511	N	N	2	N	N
157	20240704	130327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	949	7	2	0.74	29784627	31357	87.23	942	980	940	1224	660	942	949.86	0.20	4579	999	970	956	927	913	963	920	138	282	500	560	1	1	27611224	262	-2.44	3.61	12	0.11	-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	55511	N	N	2	N	N
158	20240704	120325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	944	2	2	0.21	23235013	24414	67.92	942	980	940	1224	660	942	951.71	0.20	4425	999	970	956	927	913	963	920	138	282	500	560	1	1	27611224	261	-2.43	3.59	12	0.09	-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	55511	N	N	2	N	N
159	20240704	110326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	956	14	2	1.49	20162167	21183	58.93	942	980	940	1224	660	942	951.81	0.20	4364	999	970	956	927	913	963	920	138	282	500	560	1	1	27611224	264	-2.46	3.63	12	0.08	-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	55511	N	N	2	N	N
160	20240704	100326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	954	12	2	1.27	16544249	17401	48.41	942	980	940	1224	660	942	950.76	0.20	5152	999	970	956	927	913	963	920	138	282	500	560	1	1	27611224	263	-2.45	3.63	12	0.06	-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	55511	N	N	2	N	N
161	20240704	090326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	944	2	2	0.21	504085	534	1.49	942	945	942	1224	660	942	943.98	0.20	527	999	970	956	927	913	963	920	138	282	500	560	1	1	27611224	261	-2.43	3.59	12	0.00	-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	55511	N	N	2	N	N
162	20240703	160324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	942	-24	5	-2.48	34201447	35943	127.91	966	985	942	1255	677	966	951.55	0.20	653	1014	990	975	951	936	982	943	138	289	500	570	1	1	27611224	260	-2.42	3.58	12	0.13	-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	54858	N	N	2	N	N
163	20240703	150325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	956	-10	5	-1.04	31657589	33250	118.32	966	985	945	1255	677	966	952.11	0.20	3024	1014	990	975	951	936	982	943	138	289	500	570	1	1	27611224	264	-2.46	3.63	12	0.12	-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	54858	N	N	3	N	N
164	20240703	140325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	957	-9	5	-0.93	21635401	22678	80.70	966	985	947	1255	677	966	954.03	0.20	653	1014	990	975	951	936	982	943	138	289	500	570	1	1	27611224	264	-2.46	3.64	12	0.08	-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	54858	N	N	3	N	N
165	20240703	130325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	950	-16	5	-1.66	19882093	20844	74.18	966	985	947	1255	677	966	953.85	0.20	878	1014	990	975	951	936	982	943	138	289	500	570	1	1	27611224	262	-2.44	3.61	12	0.08	-389.00	263.00	2635	20231102	-63.95	879	20240321	8.08	1733	-45.18	20240411	879	8.08	20240321	2635	-63.95	20231102	879	8.08	20240321	N	019490	500	138 억	54858	N	N	3	N	N
166	20240703	120325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	957	-9	5	-0.93	16946194	17762	63.21	966	985	947	1255	677	966	954.07	0.20	653	1014	990	975	951	936	982	943	138	289	500	570	1	1	27611224	264	-2.46	3.64	12	0.06	-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	54858	N	N	3	N	N
167	20240703	110326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	954	-12	5	-1.24	12650943	13244	47.13	966	985	951	1255	677	966	955.22	0.20	640	1014	990	975	951	936	982	943	138	289	500	570	1	1	27611224	263	-2.45	3.63	12	0.05	-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	54858	N	N	3	N	N
168	20240703	100325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	953	-13	5	-1.35	5244278	5474	19.48	966	985	951	1255	677	966	958.03	0.20	94	1014	990	975	951	936	982	943	138	289	500	570	1	1	27611224	263	-2.45	3.62	12	0.02	-389.00	263.00	2635	20231102	-63.83	879	20240321	8.42	1733	-45.01	20240411	879	8.42	20240321	2635	-63.83	20231102	879	8.42	20240321	N	019490	500	138 억	54858	N	N	3	N	N
169	20240703	090325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	967	1	2	0.10	953616	987	3.51	966	985	966	1255	677	966	966.18	0.20	635	1014	990	975	951	936	982	943	138	289	500	570	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	54858	N	N	3	N	N
170	20240702	160324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	966	1	2	0.10	27191200	28095	88.77	999	999	960	1254	676	965	967.83	0.21	-1796	997	981	973	957	949	977	953	138	289	500	570	1	1	27611224	267	-2.48	3.67	12	0.10	-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	56654	N	N	3	N	N
171	20240702	150324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	969	4	2	0.41	26109375	26978	85.24	999	999	960	1254	676	965	967.80	0.21	-1796	997	981	973	957	949	977	953	138	289	500	570	1	1	27611224	268	-2.49	3.68	12	0.10	-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	56654	N	N	4	N	N
172	20240702	140324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	964	-1	5	-0.10	23743405	24518	77.47	999	999	960	1254	676	965	968.41	0.21	-1781	997	981	973	957	949	977	953	138	289	500	570	1	1	27611224	266	-2.48	3.67	12	0.09	-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	56654	N	N	4	N	N
173	20240702	130324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	964	-1	5	-0.10	23377100	24138	76.27	999	999	960	1254	676	965	968.48	0.21	-1771	997	981	973	957	949	977	953	138	289	500	570	1	1	27611224	266	-2.48	3.67	12	0.09	-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	56654	N	N	4	N	N
174	20240702	120325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	963	-2	5	-0.21	11355585	11661	36.84	999	999	960	1254	676	965	973.81	0.21	-2520	997	981	973	957	949	977	953	138	289	500	570	1	1	27611224	266	-2.48	3.66	12	0.04	-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	56654	N	N	4	N	N
175	20240702	110324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	963	-2	5	-0.21	10489913	10761	34.00	999	999	963	1254	676	965	974.81	0.21	-2520	997	981	973	957	949	977	953	138	289	500	570	1	1	27611224	266	-2.48	3.66	12	0.04	-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	56654	N	N	4	N	N
176	20240702	100324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	967	2	2	0.21	5902815	6009	18.99	999	999	967	1254	676	965	982.33	0.21	-1777	997	981	973	957	949	977	953	138	289	500	570	1	1	27611224	267	-2.49	3.68	12	0.02	-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	56654	N	N	4	N	N
177	20240702	090325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	990	25	2	2.59	1711832	1718	5.43	999	999	990	1254	676	965	996.41	0.21	-481	997	981	973	957	949	977	953	138	289	500	570	1	1	27611224	273	-2.54	3.76	12	0.01	-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	N	019490	500	138 억	56654	N	N	4	N	N
178	20240701	160323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	965	-6	5	-0.62	29810918	30656	35.69	967	989	965	1262	680	971	972.43	0.21	-3776	1037	1004	987	954	937	995	945	138	291	500	580	1	1	27611224	266	-2.48	3.67	12	0.11	-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	57275	N	N	4	N	N
179	20240701	150325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	971	0	3	0.00	24555868	25215	29.36	967	989	965	1262	680	971	973.86	0.21	-3712	1037	1004	987	954	937	995	945	138	291	500	580	1	1	27611224	268	-2.50	3.69	12	0.09	-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	N	019490	500	138 억	57275	N	N	6	N	N
180	20240701	140323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	979	8	2	0.82	20898754	21456	24.98	967	989	965	1262	680	971	974.03	0.21	-3264	1037	1004	987	954	937	995	945	138	291	500	580	1	1	27611224	270	-2.52	3.72	12	0.08	-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	57275	N	N	6	N	N
181	20240701	130324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	989	18	2	1.85	19480133	20006	23.29	967	989	965	1262	680	971	973.71	0.21	-3100	1037	1004	987	954	937	995	945	138	291	500	580	1	1	27611224	273	-2.54	3.76	12	0.07	-389.00	263.00	2635	20231102	-62.47	879	20240321	12.51	1733	-42.93	20240411	879	12.51	20240321	2635	-62.47	20231102	879	12.51	20240321	N	019490	500	138 억	57275	N	N	6	N	N
182	20240701	120324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	977	6	2	0.62	16332249	16799	19.56	967	983	965	1262	680	971	972.22	0.21	-2776	1037	1004	987	954	937	995	945	138	291	500	580	1	1	27611224	270	-2.51	3.71	12	0.06	-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	N	019490	500	138 억	57275	N	N	6	N	N
183	20240701	110323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	974	3	2	0.31	15427450	15870	18.48	967	983	965	1262	680	971	972.11	0.21	-2675	1037	1004	987	954	937	995	945	138	291	500	580	1	1	27611224	269	-2.50	3.70	12	0.06	-389.00	263.00	2635	20231102	-63.04	879	20240321	10.81	1733	-43.80	20240411	879	10.81	20240321	2635	-63.04	20231102	879	10.81	20240321	N	019490	500	138 억	57275	N	N	6	N	N
184	20240701	100323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	973	2	2	0.21	9527728	9822	11.44	967	976	965	1262	680	971	970.04	0.21	-1221	1037	1004	987	954	937	995	945	138	291	500	580	1	1	27611224	269	-2.50	3.70	12	0.04	-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	N	019490	500	138 억	57275	N	N	6	N	N
185	20240701	090323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	971	0	3	0.00	1941475	2007	2.34	967	971	965	1262	680	971	967.35	0.21	-194	1037	1004	987	954	937	995	945	138	291	500	580	1	1	27611224	268	-2.50	3.69	12	0.01	-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	N	019490	500	138 억	57275	N	N	6	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History