KissMeData/092220/price/prices-20240301.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160714	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1423	-47	5	-3.20	2328979198	1612857	283.91	1470	1476	1422	1911	1029	1470	1444.02	1.94	-127043	1481	1475	1472	1466	1463	1474	1465	1004	441	500	1050	1	1	200763141	2857	-6.59	0.82	12	0.80	-216.00	1738.00	2958	20230328	-51.89	1220	20231027	16.64	1943	-26.76	20240109	1422	0.07	20240329	3090	-53.95	20230330	1220	16.64	20231027	4.74	N	092220	500	1003 억	3899135	N	N	2	N	N
3	20240329	150718	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1426	-44	5	-2.99	2144318175	1483214	261.09	1470	1476	1426	1911	1029	1470	1445.72	1.94	-124839	1481	1475	1472	1466	1463	1474	1465	1004	441	500	1050	1	1	200763141	2863	-6.60	0.82	12	0.74	-216.00	1738.00	2958	20230328	-51.79	1220	20231027	16.89	1943	-26.61	20240109	1426	0.00	20240329	3090	-53.85	20230330	1220	16.89	20231027	4.74	N	092220	500	1003 억	3899135	N	N	71	N	N
4	20240329	140712	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1430	-40	5	-2.72	1841675445	1271589	223.84	1470	1476	1429	1911	1029	1470	1448.33	1.94	-113634	1481	1475	1472	1466	1463	1474	1465	1004	441	500	1050	1	1	200763141	2871	-6.62	0.82	12	0.63	-216.00	1738.00	2958	20230328	-51.66	1220	20231027	17.21	1943	-26.40	20240109	1429	0.07	20240329	3090	-53.72	20230330	1220	17.21	20231027	4.74	N	092220	500	1003 억	3899135	N	N	71	N	N
5	20240329	130704	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1445	-25	5	-1.70	1324009988	911203	160.40	1470	1476	1442	1911	1029	1470	1453.04	1.94	-86257	1481	1475	1472	1466	1463	1474	1465	1004	441	500	1050	1	1	200763141	2901	-6.69	0.83	12	0.45	-216.00	1738.00	2958	20230328	-51.15	1220	20231027	18.44	1943	-25.63	20240109	1442	0.21	20240329	3090	-53.24	20230330	1220	18.44	20231027	4.74	N	092220	500	1003 억	3899135	N	N	71	N	N
6	20240329	120710	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1447	-23	5	-1.56	1100617900	756707	133.20	1470	1476	1447	1911	1029	1470	1454.48	1.94	-86159	1481	1475	1472	1466	1463	1474	1465	1004	441	500	1050	1	1	200763141	2905	-6.70	0.83	12	0.38	-216.00	1738.00	2958	20230328	-51.08	1220	20231027	18.61	1943	-25.53	20240109	1447	0.00	20240329	3090	-53.17	20230330	1220	18.61	20231027	4.74	N	092220	500	1003 억	3899135	N	N	71	N	N
7	20240329	110700	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1453	-17	5	-1.16	708278745	486333	85.61	1470	1476	1452	1911	1029	1470	1456.37	1.94	-29204	1481	1475	1472	1466	1463	1474	1465	1004	441	500	1050	1	1	200763141	2917	-6.73	0.84	12	0.24	-216.00	1738.00	2958	20230328	-50.88	1220	20231027	19.10	1943	-25.22	20240109	1452	0.07	20240329	3090	-52.98	20230330	1220	19.10	20231027	4.74	N	092220	500	1003 억	3899135	N	N	71	N	N
8	20240329	100702	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1455	-15	5	-1.02	437930117	300324	52.87	1470	1476	1453	1911	1029	1470	1458.19	1.94	-29113	1481	1475	1472	1466	1463	1474	1465	1004	441	500	1050	1	1	200763141	2921	-6.74	0.84	12	0.15	-216.00	1738.00	2958	20230328	-50.81	1220	20231027	19.26	1943	-25.12	20240109	1453	0.14	20240329	3090	-52.91	20230330	1220	19.26	20231027	4.74	N	092220	500	1003 억	3899135	N	N	71	N	N
9	20240329	090700	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1464	-6	5	-0.41	86700064	59072	10.40	1470	1476	1461	1911	1029	1470	1467.70	1.94	-13881	1481	1475	1472	1466	1463	1474	1465	1004	441	500	1050	1	1	200763141	2939	-6.78	0.84	12	0.03	-216.00	1738.00	2958	20230328	-50.51	1220	20231027	20.00	1943	-24.65	20240109	1461	0.21	20240329	3090	-52.62	20230330	1220	20.00	20231027	4.74	N	092220	500	1003 억	3899135	N	N	71	N	N
10	20240328	160707	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1470	0	3	0.00	808876102	549775	66.17	1470	1478	1469	1911	1029	1470	1471.29	1.95	-12264	1488	1478	1473	1463	1458	1476	1461	1004	441	500	1050	1	1	200763141	2951	-6.81	0.85	12	0.27	-216.00	1738.00	2958	20230328	-50.30	1220	20231027	20.49	1943	-24.34	20240109	1463	0.48	20240229	3180	-53.77	20230328	1220	20.49	20231027	4.74	N	092220	500	1003 억	3911280	N	N	71	N	N
11	20240328	150707	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1471	1	2	0.07	703979844	478445	57.59	1470	1478	1469	1911	1029	1470	1471.39	1.95	340	1488	1478	1473	1463	1458	1476	1461	1004	441	500	1050	1	1	200763141	2953	-6.81	0.85	12	0.24	-216.00	1738.00	2958	20230328	-50.27	1220	20231027	20.57	1943	-24.29	20240109	1463	0.55	20240229	3180	-53.74	20230328	1220	20.57	20231027	4.74	N	092220	500	1003 억	3911280	N	N	32	N	N
12	20240328	140659	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1469	-1	5	-0.07	578525014	393111	47.32	1470	1478	1469	1911	1029	1470	1471.66	1.95	4783	1488	1478	1473	1463	1458	1476	1461	1004	441	500	1050	1	1	200763141	2949	-6.80	0.85	12	0.20	-216.00	1738.00	2958	20230328	-50.34	1220	20231027	20.41	1943	-24.40	20240109	1463	0.41	20240229	3180	-53.81	20230328	1220	20.41	20231027	4.74	N	092220	500	1003 억	3911280	N	N	32	N	N
13	20240328	130658	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1471	1	2	0.07	493800238	335497	40.38	1470	1478	1470	1911	1029	1470	1471.85	1.95	6877	1488	1478	1473	1463	1458	1476	1461	1004	441	500	1050	1	1	200763141	2953	-6.81	0.85	12	0.17	-216.00	1738.00	2958	20230328	-50.27	1220	20231027	20.57	1943	-24.29	20240109	1463	0.55	20240229	3180	-53.74	20230328	1220	20.57	20231027	4.74	N	092220	500	1003 억	3911280	N	N	32	N	N
14	20240328	120702	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1473	3	2	0.20	368018913	250011	30.09	1470	1478	1470	1911	1029	1470	1472.02	1.95	7932	1488	1478	1473	1463	1458	1476	1461	1004	441	500	1050	1	1	200763141	2957	-6.82	0.85	12	0.12	-216.00	1738.00	2958	20230328	-50.20	1220	20231027	20.74	1943	-24.19	20240109	1463	0.68	20240229	3180	-53.68	20230328	1220	20.74	20231027	4.74	N	092220	500	1003 억	3911280	N	N	32	N	N
15	20240328	110702	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1472	2	2	0.14	275440616	187124	22.52	1470	1478	1470	1911	1029	1470	1471.98	1.95	7895	1488	1478	1473	1463	1458	1476	1461	1004	441	500	1050	1	1	200763141	2955	-6.81	0.85	12	0.09	-216.00	1738.00	2958	20230328	-50.24	1220	20231027	20.66	1943	-24.24	20240109	1463	0.62	20240229	3180	-53.71	20230328	1220	20.66	20231027	4.74	N	092220	500	1003 억	3911280	N	N	32	N	N
16	20240328	100656	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1473	3	2	0.20	186476224	126729	15.25	1470	1478	1470	1911	1029	1470	1471.46	1.95	5345	1488	1478	1473	1463	1458	1476	1461	1004	441	500	1050	1	1	200763141	2957	-6.82	0.85	12	0.06	-216.00	1738.00	2958	20230328	-50.20	1220	20231027	20.74	1943	-24.19	20240109	1463	0.68	20240229	3180	-53.68	20230328	1220	20.74	20231027	4.74	N	092220	500	1003 억	3911280	N	N	32	N	N
17	20240328	090713	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1476	6	2	0.41	36075321	24541	2.95	1470	1476	1470	1911	1029	1470	1470.00	1.95	446	1488	1478	1473	1463	1458	1476	1461	1004	441	500	1050	1	1	200763141	2963	-6.83	0.85	12	0.01	-216.00	1738.00	2958	20230328	-50.10	1220	20231027	20.98	1943	-24.03	20240109	1463	0.89	20240229	3180	-53.58	20230328	1220	20.98	20231027	4.74	N	092220	500	1003 억	3911280	N	N	32	N	N
18	20240327	160710	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1470	-4	5	-0.27	1209421602	821297	123.23	1480	1483	1468	1916	1032	1474	1472.58	1.93	29825	1506	1489	1477	1460	1448	1498	1469	1004	442	500	1060	1	1	200763141	2951	-6.81	0.85	12	0.41	-216.00	1738.00	2958	20230328	-50.30	1220	20231027	20.49	1943	-24.34	20240109	1463	0.48	20240229	3180	-53.77	20230328	1220	20.49	20231027	4.75	N	092220	500	1003 억	3880508	N	N	32	N	N
19	20240327	150712	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1471	-3	5	-0.20	1158804596	786867	118.06	1480	1483	1468	1916	1032	1474	1472.68	1.93	30489	1506	1489	1477	1460	1448	1498	1469	1004	442	500	1060	1	1	200763141	2953	-6.81	0.85	12	0.39	-216.00	1738.00	2958	20230328	-50.27	1220	20231027	20.57	1943	-24.29	20240109	1463	0.55	20240229	3180	-53.74	20230328	1220	20.57	20231027	4.75	N	092220	500	1003 억	3880508	N	N	40	N	N
20	20240327	140711	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1470	-4	5	-0.27	949465308	644410	96.69	1480	1483	1468	1916	1032	1474	1473.39	1.93	31037	1506	1489	1477	1460	1448	1498	1469	1004	442	500	1060	1	1	200763141	2951	-6.81	0.85	12	0.32	-216.00	1738.00	2958	20230328	-50.30	1220	20231027	20.49	1943	-24.34	20240109	1463	0.48	20240229	3180	-53.77	20230328	1220	20.49	20231027	4.75	N	092220	500	1003 억	3880508	N	N	40	N	N
21	20240327	130711	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1476	2	2	0.14	778853538	528417	79.28	1480	1483	1468	1916	1032	1474	1473.94	1.93	31110	1506	1489	1477	1460	1448	1498	1469	1004	442	500	1060	1	1	200763141	2963	-6.83	0.85	12	0.26	-216.00	1738.00	2958	20230328	-50.10	1220	20231027	20.98	1943	-24.03	20240109	1463	0.89	20240229	3180	-53.58	20230328	1220	20.98	20231027	4.75	N	092220	500	1003 억	3880508	N	N	40	N	N
22	20240327	120714	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1474	0	3	0.00	623661601	423317	63.51	1480	1481	1468	1916	1032	1474	1473.27	1.93	23244	1506	1489	1477	1460	1448	1498	1469	1004	442	500	1060	1	1	200763141	2959	-6.82	0.85	12	0.21	-216.00	1738.00	2958	20230328	-50.17	1220	20231027	20.82	1943	-24.14	20240109	1463	0.75	20240229	3180	-53.65	20230328	1220	20.82	20231027	4.75	N	092220	500	1003 억	3880508	N	N	40	N	N
23	20240327	110709	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1472	-2	5	-0.14	477816004	324116	48.63	1480	1481	1470	1916	1032	1474	1474.21	1.93	20630	1506	1489	1477	1460	1448	1498	1469	1004	442	500	1060	1	1	200763141	2955	-6.81	0.85	12	0.16	-216.00	1738.00	2958	20230328	-50.24	1220	20231027	20.66	1943	-24.24	20240109	1463	0.62	20240229	3180	-53.71	20230328	1220	20.66	20231027	4.75	N	092220	500	1003 억	3880508	N	N	40	N	N
24	20240327	100706	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1474	0	3	0.00	302064138	204744	30.72	1480	1481	1470	1916	1032	1474	1475.33	1.93	5025	1506	1489	1477	1460	1448	1498	1469	1004	442	500	1060	1	1	200763141	2959	-6.82	0.85	12	0.10	-216.00	1738.00	2958	20230328	-50.17	1220	20231027	20.82	1943	-24.14	20240109	1463	0.75	20240229	3180	-53.65	20230328	1220	20.82	20231027	4.75	N	092220	500	1003 억	3880508	N	N	40	N	N
25	20240327	090711	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1477	3	2	0.20	37855853	25631	3.85	1480	1481	1475	1916	1032	1474	1476.98	1.93	164	1506	1489	1477	1460	1448	1498	1469	1004	442	500	1060	1	1	200763141	2965	-6.84	0.85	12	0.01	-216.00	1738.00	2958	20230328	-50.07	1220	20231027	21.07	1943	-23.98	20240109	1463	0.96	20240229	3180	-53.55	20230328	1220	21.07	20231027	4.75	N	092220	500	1003 억	3880508	N	N	40	N	N
26	20240326	160604	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1474	4	2	0.27	971024085	657721	96.55	1472	1494	1465	1911	1029	1470	1476.35	1.93	-345	1502	1485	1477	1460	1452	1482	1457	1004	441	500	1050	1	1	200763141	2959	10.17	0.75	12	0.33	145.00	1966.00	2958	20230328	-50.17	1220	20231027	20.82	1943	-24.14	20240109	1463	0.75	20240229	3180	-53.65	20230328	1220	20.82	20231027	4.76	N	092220	500	1003 억	3879916	N	N	40	N	N
27	20240326	150702	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1475	5	2	0.34	906650566	614071	90.14	1472	1494	1465	1911	1029	1470	1476.46	1.93	2857	1502	1485	1477	1460	1452	1482	1457	1004	441	500	1050	1	1	200763141	2961	10.17	0.75	12	0.31	145.00	1966.00	2958	20230328	-50.14	1220	20231027	20.90	1943	-24.09	20240109	1463	0.82	20240229	3180	-53.62	20230328	1220	20.90	20231027	4.76	N	092220	500	1003 억	3879916	N	N	341	N	N
28	20240326	140657	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1475	5	2	0.34	785831658	532172	78.12	1472	1494	1465	1911	1029	1470	1476.65	1.93	5155	1502	1485	1477	1460	1452	1482	1457	1004	441	500	1050	1	1	200763141	2961	10.17	0.75	12	0.27	145.00	1966.00	2958	20230328	-50.14	1220	20231027	20.90	1943	-24.09	20240109	1463	0.82	20240229	3180	-53.62	20230328	1220	20.90	20231027	4.76	N	092220	500	1003 억	3879916	N	N	341	N	N
29	20240326	130656	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1477	7	2	0.48	705872216	477992	70.17	1472	1494	1465	1911	1029	1470	1476.74	1.93	6772	1502	1485	1477	1460	1452	1482	1457	1004	441	500	1050	1	1	200763141	2965	10.19	0.75	12	0.24	145.00	1966.00	2958	20230328	-50.07	1220	20231027	21.07	1943	-23.98	20240109	1463	0.96	20240229	3180	-53.55	20230328	1220	21.07	20231027	4.76	N	092220	500	1003 억	3879916	N	N	341	N	N
30	20240326	120658	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1478	8	2	0.54	597015177	404410	59.36	1472	1494	1465	1911	1029	1470	1476.26	1.93	16582	1502	1485	1477	1460	1452	1482	1457	1004	441	500	1050	1	1	200763141	2967	10.19	0.75	12	0.20	145.00	1966.00	2958	20230328	-50.03	1220	20231027	21.15	1943	-23.93	20240109	1463	1.03	20240229	3180	-53.52	20230328	1220	21.15	20231027	4.76	N	092220	500	1003 억	3879916	N	N	341	N	N
31	20240326	110652	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1478	8	2	0.54	497229426	336919	49.46	1472	1494	1465	1911	1029	1470	1475.81	1.93	19527	1502	1485	1477	1460	1452	1482	1457	1004	441	500	1050	1	1	200763141	2967	10.19	0.75	12	0.17	145.00	1966.00	2958	20230328	-50.03	1220	20231027	21.15	1943	-23.93	20240109	1463	1.03	20240229	3180	-53.52	20230328	1220	21.15	20231027	4.76	N	092220	500	1003 억	3879916	N	N	341	N	N
32	20240326	100701	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1483	13	2	0.88	405464631	274845	40.35	1472	1494	1465	1911	1029	1470	1475.25	1.93	25460	1502	1485	1477	1460	1452	1482	1457	1004	441	500	1050	1	1	200763141	2977	10.23	0.75	12	0.14	145.00	1966.00	2958	20230328	-49.86	1220	20231027	21.56	1943	-23.67	20240109	1463	1.37	20240229	3180	-53.36	20230328	1220	21.56	20231027	4.76	N	092220	500	1003 억	3879916	N	N	341	N	N
33	20240326	090701	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1478	8	2	0.54	144322487	97980	14.38	1472	1494	1465	1911	1029	1470	1472.98	1.93	3037	1502	1485	1477	1460	1452	1482	1457	1004	441	500	1050	1	1	200763141	2967	10.19	0.75	12	0.05	145.00	1966.00	2958	20230328	-50.03	1220	20231027	21.15	1943	-23.93	20240109	1463	1.03	20240229	3180	-53.52	20230328	1220	21.15	20231027	4.76	N	092220	500	1003 억	3879916	N	N	341	N	N
34	20240325	160723	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1470	-10	5	-0.68	974034127	661272	89.10	1481	1494	1469	1924	1036	1480	1472.97	1.95	-25762	1516	1497	1486	1467	1456	1492	1462	1004	444	500	1060	1	1	200763141	2951	10.14	0.75	12	0.33	145.00	1966.00	2958	20230328	-50.30	1220	20231027	20.49	1943	-24.34	20240109	1463	0.48	20240229	3180	-53.77	20230328	1220	20.49	20231027	4.77	N	092220	500	1003 억	3908213	N	N	341	N	N
35	20240325	150726	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1471	-9	5	-0.61	913813024	620314	83.58	1481	1494	1469	1924	1036	1480	1473.15	1.95	-24037	1516	1497	1486	1467	1456	1492	1462	1004	444	500	1060	1	1	200763141	2953	10.14	0.75	12	0.31	145.00	1966.00	2958	20230328	-50.27	1220	20231027	20.57	1943	-24.29	20240109	1463	0.55	20240229	3180	-53.74	20230328	1220	20.57	20231027	4.77	N	092220	500	1003 억	3908213	N	N	135	N	N
36	20240325	140723	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1471	-9	5	-0.61	757111524	513747	69.22	1481	1494	1469	1924	1036	1480	1473.71	1.95	-19525	1516	1497	1486	1467	1456	1492	1462	1004	444	500	1060	1	1	200763141	2953	10.14	0.75	12	0.26	145.00	1966.00	2958	20230328	-50.27	1220	20231027	20.57	1943	-24.29	20240109	1463	0.55	20240229	3180	-53.74	20230328	1220	20.57	20231027	4.77	N	092220	500	1003 억	3908213	N	N	135	N	N
37	20240325	130725	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1473	-7	5	-0.47	590438543	400569	53.97	1481	1494	1469	1924	1036	1480	1474.00	1.95	-14072	1516	1497	1486	1467	1456	1492	1462	1004	444	500	1060	1	1	200763141	2957	10.16	0.75	12	0.20	145.00	1966.00	2958	20230328	-50.20	1220	20231027	20.74	1943	-24.19	20240109	1463	0.68	20240229	3180	-53.68	20230328	1220	20.74	20231027	4.77	N	092220	500	1003 억	3908213	N	N	135	N	N
38	20240325	120727	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1472	-8	5	-0.54	538318624	365140	49.20	1481	1494	1469	1924	1036	1480	1474.28	1.95	-9942	1516	1497	1486	1467	1456	1492	1462	1004	444	500	1060	1	1	200763141	2955	10.15	0.75	12	0.18	145.00	1966.00	2958	20230328	-50.24	1220	20231027	20.66	1943	-24.24	20240109	1463	0.62	20240229	3180	-53.71	20230328	1220	20.66	20231027	4.77	N	092220	500	1003 억	3908213	N	N	135	N	N
39	20240325	110725	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1473	-7	5	-0.47	429368040	291062	39.22	1481	1494	1469	1924	1036	1480	1475.18	1.95	-7667	1516	1497	1486	1467	1456	1492	1462	1004	444	500	1060	1	1	200763141	2957	10.16	0.75	12	0.14	145.00	1966.00	2958	20230328	-50.20	1220	20231027	20.74	1943	-24.19	20240109	1463	0.68	20240229	3180	-53.68	20230328	1220	20.74	20231027	4.77	N	092220	500	1003 억	3908213	N	N	135	N	N
40	20240325	100725	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1473	-7	5	-0.47	216602811	146388	19.72	1481	1494	1472	1924	1036	1480	1479.65	1.95	-6552	1516	1497	1486	1467	1456	1492	1462	1004	444	500	1060	1	1	200763141	2957	10.16	0.75	12	0.07	145.00	1966.00	2958	20230328	-50.20	1220	20231027	20.74	1943	-24.19	20240109	1463	0.68	20240229	3180	-53.68	20230328	1220	20.74	20231027	4.77	N	092220	500	1003 억	3908213	N	N	135	N	N
41	20240325	090727	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1480	0	3	0.00	48894678	32923	4.44	1481	1494	1480	1924	1036	1480	1485.12	1.95	-4595	1516	1497	1486	1467	1456	1492	1462	1004	444	500	1060	1	1	200763141	2971	10.21	0.75	12	0.02	145.00	1966.00	2958	20230328	-49.97	1220	20231027	21.31	1943	-23.83	20240109	1463	1.16	20240229	3180	-53.46	20230328	1220	21.31	20231027	4.77	N	092220	500	1003 억	3908213	N	N	135	N	N
42	20240322	160725	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1480	-12	5	-0.80	1088794534	735021	72.32	1492	1505	1475	1939	1045	1492	1481.31	2.00	-100972	1526	1508	1494	1476	1462	1502	1470	1004	447	500	1070	1	1	200763141	2971	10.21	0.75	12	0.37	145.00	1966.00	2958	20230328	-49.97	1220	20231027	21.31	1943	-23.83	20240109	1463	1.16	20240229	3180	-53.46	20230328	1220	21.31	20231027	4.77	N	092220	500	1003 억	4015180	N	N	135	N	N
43	20240322	150727	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1480	-12	5	-0.80	1047799561	707325	69.59	1492	1505	1475	1939	1045	1492	1481.36	2.00	-97928	1526	1508	1494	1476	1462	1502	1470	1004	447	500	1070	1	1	200763141	2971	10.21	0.75	12	0.35	145.00	1966.00	2958	20230328	-49.97	1220	20231027	21.31	1943	-23.83	20240109	1463	1.16	20240229	3180	-53.46	20230328	1220	21.31	20231027	4.77	N	092220	500	1003 억	4015180	N	N	182	N	N
44	20240322	140720	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1481	-11	5	-0.74	947173138	639331	62.90	1492	1505	1475	1939	1045	1492	1481.51	2.00	-92317	1526	1508	1494	1476	1462	1502	1470	1004	447	500	1070	1	1	200763141	2973	10.21	0.75	12	0.32	145.00	1966.00	2958	20230328	-49.93	1220	20231027	21.39	1943	-23.78	20240109	1463	1.23	20240229	3180	-53.43	20230328	1220	21.39	20231027	4.77	N	092220	500	1003 억	4015180	N	N	182	N	N
45	20240322	130722	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1480	-12	5	-0.80	892312240	602259	59.26	1492	1505	1475	1939	1045	1492	1481.61	2.00	-86921	1526	1508	1494	1476	1462	1502	1470	1004	447	500	1070	1	1	200763141	2971	10.21	0.75	12	0.30	145.00	1966.00	2958	20230328	-49.97	1220	20231027	21.31	1943	-23.83	20240109	1463	1.16	20240229	3180	-53.46	20230328	1220	21.31	20231027	4.77	N	092220	500	1003 억	4015180	N	N	182	N	N
46	20240322	120718	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1480	-12	5	-0.80	818577281	552445	54.35	1492	1505	1475	1939	1045	1492	1481.74	2.00	-82854	1526	1508	1494	1476	1462	1502	1470	1004	447	500	1070	1	1	200763141	2971	10.21	0.75	12	0.28	145.00	1966.00	2958	20230328	-49.97	1220	20231027	21.31	1943	-23.83	20240109	1463	1.16	20240229	3180	-53.46	20230328	1220	21.31	20231027	4.77	N	092220	500	1003 억	4015180	N	N	182	N	N
47	20240322	110726	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1480	-12	5	-0.80	671089100	452742	44.54	1492	1505	1475	1939	1045	1492	1482.28	2.00	-73543	1526	1508	1494	1476	1462	1502	1470	1004	447	500	1070	1	1	200763141	2971	10.21	0.75	12	0.23	145.00	1966.00	2958	20230328	-49.97	1220	20231027	21.31	1943	-23.83	20240109	1463	1.16	20240229	3180	-53.46	20230328	1220	21.31	20231027	4.77	N	092220	500	1003 억	4015180	N	N	182	N	N
48	20240322	100720	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1482	-10	5	-0.67	531627007	358580	35.28	1492	1505	1475	1939	1045	1492	1482.59	2.00	-58316	1526	1508	1494	1476	1462	1502	1470	1004	447	500	1070	1	1	200763141	2975	10.22	0.75	12	0.18	145.00	1966.00	2958	20230328	-49.90	1220	20231027	21.48	1943	-23.73	20240109	1463	1.30	20240229	3180	-53.40	20230328	1220	21.48	20231027	4.77	N	092220	500	1003 억	4015180	N	N	182	N	N
49	20240322	090717	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1491	-1	5	-0.07	107664567	72304	7.11	1492	1505	1484	1939	1045	1492	1489.05	2.00	3407	1526	1508	1494	1476	1462	1502	1470	1004	447	500	1070	1	1	200763141	2993	10.28	0.76	12	0.04	145.00	1966.00	2958	20230328	-49.59	1220	20231027	22.21	1943	-23.26	20240109	1463	1.91	20240229	3180	-53.11	20230328	1220	22.21	20231027	4.77	N	092220	500	1003 억	4015180	N	N	182	N	N
50	20240321	160725	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1492	10	2	0.67	1506286435	1008537	163.35	1502	1512	1480	1926	1038	1482	1493.55	1.98	32867	1506	1494	1488	1476	1470	1491	1473	1004	444	500	1060	1	1	200763141	2995	10.29	0.76	12	0.50	145.00	1966.00	2958	20230328	-49.56	1220	20231027	22.30	1943	-23.21	20240109	1463	1.98	20240229	3180	-53.08	20230328	1220	22.30	20231027	4.75	N	092220	500	1003 억	3974731	N	N	181	N	N
51	20240321	150720	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1491	9	2	0.61	1437818931	962622	155.91	1502	1512	1480	1926	1038	1482	1493.66	1.98	36309	1506	1494	1488	1476	1470	1491	1473	1004	444	500	1060	1	1	200763141	2993	10.28	0.76	12	0.48	145.00	1966.00	2958	20230328	-49.59	1220	20231027	22.21	1943	-23.26	20240109	1463	1.91	20240229	3180	-53.11	20230328	1220	22.21	20231027	4.75	N	092220	500	1003 억	3974731	N	N	8	N	N
52	20240321	140720	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1488	6	2	0.40	1247299998	834366	135.14	1502	1512	1480	1926	1038	1482	1494.92	1.98	32462	1506	1494	1488	1476	1470	1491	1473	1004	444	500	1060	1	1	200763141	2987	10.26	0.76	12	0.42	145.00	1966.00	2958	20230328	-49.70	1220	20231027	21.97	1943	-23.42	20240109	1463	1.71	20240229	3180	-53.21	20230328	1220	21.97	20231027	4.75	N	092220	500	1003 억	3974731	N	N	8	N	N
53	20240321	130708	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1485	3	2	0.20	1086191440	726081	117.60	1502	1512	1480	1926	1038	1482	1495.98	1.98	18998	1506	1494	1488	1476	1470	1491	1473	1004	444	500	1060	1	1	200763141	2981	10.24	0.76	12	0.36	145.00	1966.00	2958	20230328	-49.80	1220	20231027	21.72	1943	-23.57	20240109	1463	1.50	20240229	3180	-53.30	20230328	1220	21.72	20231027	4.75	N	092220	500	1003 억	3974731	N	N	8	N	N
54	20240321	120720	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1484	2	2	0.13	1006730556	672563	108.93	1502	1512	1480	1926	1038	1482	1496.87	1.98	23128	1506	1494	1488	1476	1470	1491	1473	1004	444	500	1060	1	1	200763141	2979	10.23	0.75	12	0.34	145.00	1966.00	2958	20230328	-49.83	1220	20231027	21.64	1943	-23.62	20240109	1463	1.44	20240229	3180	-53.33	20230328	1220	21.64	20231027	4.75	N	092220	500	1003 억	3974731	N	N	8	N	N
55	20240321	110717	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1485	3	2	0.20	835955205	557447	90.29	1502	1512	1485	1926	1038	1482	1499.63	1.98	67969	1506	1494	1488	1476	1470	1491	1473	1004	444	500	1060	1	1	200763141	2981	10.24	0.76	12	0.28	145.00	1966.00	2958	20230328	-49.80	1220	20231027	21.72	1943	-23.57	20240109	1463	1.50	20240229	3180	-53.30	20230328	1220	21.72	20231027	4.75	N	092220	500	1003 억	3974731	N	N	8	N	N
56	20240321	100722	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1494	12	2	0.81	580640504	386237	62.56	1502	1512	1493	1926	1038	1482	1503.36	1.98	96837	1506	1494	1488	1476	1470	1491	1473	1004	444	500	1060	1	1	200763141	2999	10.30	0.76	12	0.19	145.00	1966.00	2958	20230328	-49.49	1220	20231027	22.46	1943	-23.11	20240109	1463	2.12	20240229	3180	-53.02	20230328	1220	22.46	20231027	4.75	N	092220	500	1003 억	3974731	N	N	8	N	N
57	20240321	090724	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1506	24	2	1.62	158067645	105313	17.06	1502	1507	1493	1926	1038	1482	1501.04	1.98	40166	1506	1494	1488	1476	1470	1491	1473	1004	444	500	1060	1	1	200763141	3023	10.39	0.77	12	0.05	145.00	1966.00	2958	20230328	-49.09	1220	20231027	23.44	1943	-22.49	20240109	1463	2.94	20240229	3180	-52.64	20230328	1220	23.44	20231027	4.75	N	092220	500	1003 억	3974731	N	N	8	N	N
58	20240320	160713	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1482	-3	5	-0.20	897738819	603799	73.72	1486	1500	1482	1930	1040	1485	1486.84	2.00	-44902	1525	1505	1494	1474	1463	1499	1468	1004	445	500	1060	1	1	200763141	2975	10.22	0.75	12	0.30	145.00	1966.00	2958	20230328	-49.90	1220	20231027	21.48	1943	-23.73	20240109	1463	1.30	20240229	3180	-53.40	20230328	1220	21.48	20231027	4.75	N	092220	500	1003 억	4018442	N	N	8	N	N
59	20240320	150715	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1485	0	3	0.00	818662245	550463	67.21	1486	1500	1483	1930	1040	1485	1487.22	2.00	-36792	1525	1505	1494	1474	1463	1499	1468	1004	445	500	1060	1	1	200763141	2981	10.24	0.76	12	0.27	145.00	1966.00	2958	20230328	-49.80	1220	20231027	21.72	1943	-23.57	20240109	1463	1.50	20240229	3180	-53.30	20230328	1220	21.72	20231027	4.75	N	092220	500	1003 억	4018442	N	N	490	N	N
60	20240320	140720	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1485	0	3	0.00	668847067	449548	54.89	1486	1500	1483	1930	1040	1485	1487.82	2.00	-19149	1525	1505	1494	1474	1463	1499	1468	1004	445	500	1060	1	1	200763141	2981	10.24	0.76	12	0.22	145.00	1966.00	2958	20230328	-49.80	1220	20231027	21.72	1943	-23.57	20240109	1463	1.50	20240229	3180	-53.30	20230328	1220	21.72	20231027	4.75	N	092220	500	1003 억	4018442	N	N	490	N	N
61	20240320	130719	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1487	2	2	0.13	592881293	398484	48.65	1486	1500	1483	1930	1040	1485	1487.84	2.00	-11514	1525	1505	1494	1474	1463	1499	1468	1004	445	500	1060	1	1	200763141	2985	10.26	0.76	12	0.20	145.00	1966.00	2958	20230328	-49.73	1220	20231027	21.89	1943	-23.47	20240109	1463	1.64	20240229	3180	-53.24	20230328	1220	21.89	20231027	4.75	N	092220	500	1003 억	4018442	N	N	490	N	N
62	20240320	120713	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1485	0	3	0.00	528663245	355290	43.38	1486	1500	1483	1930	1040	1485	1487.98	2.00	-11281	1525	1505	1494	1474	1463	1499	1468	1004	445	500	1060	1	1	200763141	2981	10.24	0.76	12	0.18	145.00	1966.00	2958	20230328	-49.80	1220	20231027	21.72	1943	-23.57	20240109	1463	1.50	20240229	3180	-53.30	20230328	1220	21.72	20231027	4.75	N	092220	500	1003 억	4018442	N	N	490	N	N
63	20240320	110715	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1488	3	2	0.20	362984167	243761	29.76	1486	1500	1485	1930	1040	1485	1489.10	2.00	3749	1525	1505	1494	1474	1463	1499	1468	1004	445	500	1060	1	1	200763141	2987	10.26	0.76	12	0.12	145.00	1966.00	2958	20230328	-49.70	1220	20231027	21.97	1943	-23.42	20240109	1463	1.71	20240229	3180	-53.21	20230328	1220	21.97	20231027	4.75	N	092220	500	1003 억	4018442	N	N	490	N	N
64	20240320	100711	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1489	4	2	0.27	195836371	131536	16.06	1486	1500	1485	1930	1040	1485	1488.84	2.00	2938	1525	1505	1494	1474	1463	1499	1468	1004	445	500	1060	1	1	200763141	2989	10.27	0.76	12	0.07	145.00	1966.00	2958	20230328	-49.66	1220	20231027	22.05	1943	-23.37	20240109	1463	1.78	20240229	3180	-53.18	20230328	1220	22.05	20231027	4.75	N	092220	500	1003 억	4018442	N	N	490	N	N
65	20240320	090712	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1490	5	2	0.34	33151194	22237	2.72	1486	1500	1486	1930	1040	1485	1490.81	2.00	11699	1525	1505	1494	1474	1463	1499	1468	1004	445	500	1060	1	1	200763141	2991	10.28	0.76	12	0.01	145.00	1966.00	2958	20230328	-49.63	1220	20231027	22.13	1943	-23.31	20240109	1463	1.85	20240229	3180	-53.14	20230328	1220	22.13	20231027	4.75	N	092220	500	1003 억	4018442	N	N	490	N	N
66	20240319	160704	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1485	-16	5	-1.07	1204159317	807272	119.69	1513	1514	1483	1951	1051	1501	1491.65	2.09	-161303	1524	1512	1497	1485	1470	1518	1491	1004	450	500	1080	1	1	200763141	2981	10.24	0.76	12	0.40	145.00	1966.00	2958	20230328	-49.80	1220	20231027	21.72	1943	-23.57	20240109	1463	1.50	20240229	3180	-53.30	20230328	1220	21.72	20231027	4.73	N	092220	500	1003 억	4186871	N	N	490	N	N
67	20240319	150714	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1486	-15	5	-1.00	1088097457	729124	108.10	1513	1514	1483	1951	1051	1501	1492.34	2.09	-160032	1524	1512	1497	1485	1470	1518	1491	1004	450	500	1080	1	1	200763141	2983	10.25	0.76	12	0.36	145.00	1966.00	2958	20230328	-49.76	1220	20231027	21.80	1943	-23.52	20240109	1463	1.57	20240229	3180	-53.27	20230328	1220	21.80	20231027	4.73	N	092220	500	1003 억	4186871	N	N	161	N	N
68	20240319	140715	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1487	-14	5	-0.93	971152113	650459	96.44	1513	1514	1483	1951	1051	1501	1493.03	2.09	-148791	1524	1512	1497	1485	1470	1518	1491	1004	450	500	1080	1	1	200763141	2985	10.26	0.76	12	0.32	145.00	1966.00	2958	20230328	-49.73	1220	20231027	21.89	1943	-23.47	20240109	1463	1.64	20240229	3180	-53.24	20230328	1220	21.89	20231027	4.73	N	092220	500	1003 억	4186871	N	N	161	N	N
69	20240319	130645	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1485	-16	5	-1.07	859479471	575424	85.31	1513	1514	1483	1951	1051	1501	1493.65	2.09	-130079	1524	1512	1497	1485	1470	1518	1491	1004	450	500	1080	1	1	200763141	2981	10.24	0.76	12	0.29	145.00	1966.00	2958	20230328	-49.80	1220	20231027	21.72	1943	-23.57	20240109	1463	1.50	20240229	3180	-53.30	20230328	1220	21.72	20231027	4.73	N	092220	500	1003 억	4186871	N	N	161	N	N
70	20240319	120709	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1493	-8	5	-0.53	670910065	448555	66.50	1513	1514	1488	1951	1051	1501	1495.71	2.09	-75104	1524	1512	1497	1485	1470	1518	1491	1004	450	500	1080	1	1	200763141	2997	10.30	0.76	12	0.22	145.00	1966.00	2958	20230328	-49.53	1220	20231027	22.38	1943	-23.16	20240109	1463	2.05	20240229	3180	-53.05	20230328	1220	22.38	20231027	4.73	N	092220	500	1003 억	4186871	N	N	161	N	N
71	20240319	110710	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1493	-8	5	-0.53	568154754	379625	56.28	1513	1514	1488	1951	1051	1501	1496.62	2.09	-63572	1524	1512	1497	1485	1470	1518	1491	1004	450	500	1080	1	1	200763141	2997	10.30	0.76	12	0.19	145.00	1966.00	2958	20230328	-49.53	1220	20231027	22.38	1943	-23.16	20240109	1463	2.05	20240229	3180	-53.05	20230328	1220	22.38	20231027	4.73	N	092220	500	1003 억	4186871	N	N	161	N	N
72	20240319	100712	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1495	-6	5	-0.40	400944493	267500	39.66	1513	1514	1490	1951	1051	1501	1498.86	2.09	-52798	1524	1512	1497	1485	1470	1518	1491	1004	450	500	1080	1	1	200763141	3001	10.31	0.76	12	0.13	145.00	1966.00	2958	20230328	-49.46	1220	20231027	22.54	1943	-23.06	20240109	1463	2.19	20240229	3180	-52.99	20230328	1220	22.54	20231027	4.73	N	092220	500	1003 억	4186871	N	N	161	N	N
73	20240319	090712	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1504	3	2	0.20	63665552	42283	6.27	1513	1514	1501	1951	1051	1501	1505.70	2.09	-27454	1524	1512	1497	1485	1470	1518	1491	1004	450	500	1080	1	1	200763141	3019	10.37	0.77	12	0.02	145.00	1966.00	2958	20230328	-49.15	1220	20231027	23.28	1943	-22.59	20240109	1463	2.80	20240229	3180	-52.70	20230328	1220	23.28	20231027	4.73	N	092220	500	1003 억	4186871	N	N	161	N	N
74	20240318	160708	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1501	7	2	0.47	994769917	663548	71.54	1493	1509	1482	1942	1046	1494	1499.17	2.04	96913	1527	1510	1499	1482	1471	1505	1477	1004	448	500	1070	1	1	200763141	3013	10.35	0.76	12	0.33	145.00	1966.00	2958	20230328	-49.26	1220	20231027	23.03	1943	-22.75	20240109	1463	2.60	20240229	3180	-52.80	20230328	1220	23.03	20231027	4.72	N	092220	500	1003 억	4089959	N	N	161	N	N
75	20240318	150709	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1502	8	2	0.54	945445972	630683	68.00	1493	1509	1482	1942	1046	1494	1499.08	2.04	93077	1527	1510	1499	1482	1471	1505	1477	1004	448	500	1070	1	1	200763141	3015	10.36	0.76	12	0.31	145.00	1966.00	2958	20230328	-49.22	1220	20231027	23.11	1943	-22.70	20240109	1463	2.67	20240229	3180	-52.77	20230328	1220	23.11	20231027	4.72	N	092220	500	1003 억	4089959	N	N	3	N	N
76	20240318	140709	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1507	13	2	0.87	771700703	514973	55.52	1493	1509	1482	1942	1046	1494	1498.53	2.04	79812	1527	1510	1499	1482	1471	1505	1477	1004	448	500	1070	1	1	200763141	3026	10.39	0.77	12	0.26	145.00	1966.00	2958	20230328	-49.05	1220	20231027	23.52	1943	-22.44	20240109	1463	3.01	20240229	3180	-52.61	20230328	1220	23.52	20231027	4.72	N	092220	500	1003 억	4089959	N	N	3	N	N
77	20240318	130708	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1506	12	2	0.80	688982173	460089	49.60	1493	1506	1482	1942	1046	1494	1497.50	2.04	74435	1527	1510	1499	1482	1471	1505	1477	1004	448	500	1070	1	1	200763141	3023	10.39	0.77	12	0.23	145.00	1966.00	2958	20230328	-49.09	1220	20231027	23.44	1943	-22.49	20240109	1463	2.94	20240229	3180	-52.64	20230328	1220	23.44	20231027	4.72	N	092220	500	1003 억	4089959	N	N	3	N	N
78	20240318	120704	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1500	6	2	0.40	454537477	303898	32.76	1493	1505	1482	1942	1046	1494	1495.69	2.04	189	1527	1510	1499	1482	1471	1505	1477	1004	448	500	1070	1	1	200763141	3011	10.34	0.76	12	0.15	145.00	1966.00	2958	20230328	-49.29	1220	20231027	22.95	1943	-22.80	20240109	1463	2.53	20240229	3180	-52.83	20230328	1220	22.95	20231027	4.72	N	092220	500	1003 억	4089959	N	N	3	N	N
79	20240318	110709	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1501	7	2	0.47	391250558	261689	28.21	1493	1505	1482	1942	1046	1494	1495.10	2.04	6659	1527	1510	1499	1482	1471	1505	1477	1004	448	500	1070	1	1	200763141	3013	10.35	0.76	12	0.13	145.00	1966.00	2958	20230328	-49.26	1220	20231027	23.03	1943	-22.75	20240109	1463	2.60	20240229	3180	-52.80	20230328	1220	23.03	20231027	4.72	N	092220	500	1003 억	4089959	N	N	3	N	N
80	20240318	100707	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1501	7	2	0.47	313287450	209652	22.60	1493	1505	1482	1942	1046	1494	1494.32	2.04	24909	1527	1510	1499	1482	1471	1505	1477	1004	448	500	1070	1	1	200763141	3013	10.35	0.76	12	0.10	145.00	1966.00	2958	20230328	-49.26	1220	20231027	23.03	1943	-22.75	20240109	1463	2.60	20240229	3180	-52.80	20230328	1220	23.03	20231027	4.72	N	092220	500	1003 억	4089959	N	N	3	N	N
81	20240318	090707	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1494	0	3	0.00	102599026	68807	7.42	1493	1495	1482	1942	1046	1494	1491.11	2.04	17740	1527	1510	1499	1482	1471	1505	1477	1004	448	500	1070	1	1	200763141	2999	10.30	0.76	12	0.03	145.00	1966.00	2958	20230328	-49.49	1220	20231027	22.46	1943	-23.11	20240109	1463	2.12	20240229	3180	-53.02	20230328	1220	22.46	20231027	4.72	N	092220	500	1003 억	4089959	N	N	3	N	N
82	20240315	160700	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1494	-23	5	-1.52	1367416374	913061	71.59	1512	1516	1488	1972	1062	1517	1497.54	2.11	-136293	1572	1544	1527	1499	1482	1536	1491	1004	455	500	1090	1	1	200763141	2999	10.30	0.76	12	0.45	145.00	1966.00	2958	20230328	-49.49	1220	20231027	22.46	1943	-23.11	20240109	1463	2.12	20240229	3180	-53.02	20230328	1220	22.46	20231027	4.78	N	092220	500	1003 억	4229026	N	N	3	N	N
83	20240315	150637	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1496	-21	5	-1.38	1310013470	874652	68.58	1512	1516	1488	1972	1062	1517	1497.67	2.11	-132243	1572	1544	1527	1499	1482	1536	1491	1004	455	500	1090	1	1	200763141	3003	10.32	0.76	12	0.44	145.00	1966.00	2958	20230328	-49.43	1220	20231027	22.62	1943	-23.01	20240109	1463	2.26	20240229	3180	-52.96	20230328	1220	22.62	20231027	4.78	N	092220	500	1003 억	4229026	N	N	196	N	N
84	20240315	140624	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1494	-23	5	-1.52	1143287629	763156	59.84	1512	1516	1488	1972	1062	1517	1498.01	2.11	-114279	1572	1544	1527	1499	1482	1536	1491	1004	455	500	1090	1	1	200763141	2999	10.30	0.76	12	0.38	145.00	1966.00	2958	20230328	-49.49	1220	20231027	22.46	1943	-23.11	20240109	1463	2.12	20240229	3180	-53.02	20230328	1220	22.46	20231027	4.78	N	092220	500	1003 억	4229026	N	N	196	N	N
85	20240315	130703	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1500	-17	5	-1.12	1011217280	674922	52.92	1512	1516	1488	1972	1062	1517	1498.16	2.11	-82453	1572	1544	1527	1499	1482	1536	1491	1004	455	500	1090	1	1	200763141	3011	10.34	0.76	12	0.34	145.00	1966.00	2958	20230328	-49.29	1220	20231027	22.95	1943	-22.80	20240109	1463	2.53	20240229	3180	-52.83	20230328	1220	22.95	20231027	4.78	N	092220	500	1003 억	4229026	N	N	196	N	N
86	20240315	120702	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1502	-15	5	-0.99	950725242	634557	49.75	1512	1516	1488	1972	1062	1517	1498.13	2.11	-75980	1572	1544	1527	1499	1482	1536	1491	1004	455	500	1090	1	1	200763141	3015	10.36	0.76	12	0.32	145.00	1966.00	2958	20230328	-49.22	1220	20231027	23.11	1943	-22.70	20240109	1463	2.67	20240229	3180	-52.77	20230328	1220	23.11	20231027	4.78	N	092220	500	1003 억	4229026	N	N	196	N	N
87	20240315	110657	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1500	-17	5	-1.12	870805289	581262	45.57	1512	1516	1488	1972	1062	1517	1498.00	2.11	-68004	1572	1544	1527	1499	1482	1536	1491	1004	455	500	1090	1	1	200763141	3011	10.34	0.76	12	0.29	145.00	1966.00	2958	20230328	-49.29	1220	20231027	22.95	1943	-22.80	20240109	1463	2.53	20240229	3180	-52.83	20230328	1220	22.95	20231027	4.78	N	092220	500	1003 억	4229026	N	N	196	N	N
88	20240315	100700	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1502	-15	5	-0.99	760657594	507784	39.81	1512	1516	1488	1972	1062	1517	1497.84	2.11	-66443	1572	1544	1527	1499	1482	1536	1491	1004	455	500	1090	1	1	200763141	3015	10.36	0.76	12	0.25	145.00	1966.00	2958	20230328	-49.22	1220	20231027	23.11	1943	-22.70	20240109	1463	2.67	20240229	3180	-52.77	20230328	1220	23.11	20231027	4.78	N	092220	500	1003 억	4229026	N	N	196	N	N
89	20240315	090705	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1507	-10	5	-0.66	53404250	35343	2.77	1512	1516	1505	1972	1062	1517	1510.27	2.11	2383	1572	1544	1527	1499	1482	1536	1491	1004	455	500	1090	1	1	200763141	3026	10.39	0.77	12	0.02	145.00	1966.00	2958	20230328	-49.05	1220	20231027	23.52	1943	-22.44	20240109	1463	3.01	20240229	3180	-52.61	20230328	1220	23.52	20231027	4.78	N	092220	500	1003 억	4229026	N	N	196	N	N
90	20240314	160654	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1517	-39	5	-2.51	1932352199	1270077	43.15	1555	1555	1510	2020	1090	1556	1521.40	2.27	-274299	1648	1602	1565	1519	1482	1625	1542	1004	464	500	1120	1	1	200763141	3046	10.46	0.77	12	0.63	145.00	1966.00	2958	20230328	-48.72	1220	20231027	24.34	1943	-21.92	20240109	1463	3.69	20240229	3180	-52.30	20230328	1220	24.34	20231027	4.80	N	092220	500	1003 억	4556282	N	N	196	N	N
91	20240314	150657	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1517	-39	5	-2.51	1838534682	1208224	41.05	1555	1555	1510	2020	1090	1556	1521.62	2.27	-265091	1648	1602	1565	1519	1482	1625	1542	1004	464	500	1120	1	1	200763141	3046	10.46	0.77	12	0.60	145.00	1966.00	2958	20230328	-48.72	1220	20231027	24.34	1943	-21.92	20240109	1463	3.69	20240229	3180	-52.30	20230328	1220	24.34	20231027	4.80	N	092220	500	1003 억	4556282	N	N	95	N	N
92	20240314	140657	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1516	-40	5	-2.57	1444842423	950050	32.28	1555	1555	1510	2020	1090	1556	1520.72	2.27	-239179	1648	1602	1565	1519	1482	1625	1542	1004	464	500	1120	1	1	200763141	3044	10.46	0.77	12	0.47	145.00	1966.00	2958	20230328	-48.75	1220	20231027	24.26	1943	-21.98	20240109	1463	3.62	20240229	3180	-52.33	20230328	1220	24.26	20231027	4.80	N	092220	500	1003 억	4556282	N	N	95	N	N
93	20240314	130653	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1514	-42	5	-2.70	1333792277	876759	29.79	1555	1555	1510	2020	1090	1556	1521.18	2.27	-202980	1648	1602	1565	1519	1482	1625	1542	1004	464	500	1120	1	1	200763141	3040	10.44	0.77	12	0.44	145.00	1966.00	2958	20230328	-48.82	1220	20231027	24.10	1943	-22.08	20240109	1463	3.49	20240229	3180	-52.39	20230328	1220	24.10	20231027	4.80	N	092220	500	1003 억	4556282	N	N	95	N	N
94	20240314	120654	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1515	-41	5	-2.63	1191668553	782824	26.59	1555	1555	1510	2020	1090	1556	1522.17	2.27	-177048	1648	1602	1565	1519	1482	1625	1542	1004	464	500	1120	1	1	200763141	3042	10.45	0.77	12	0.39	145.00	1966.00	2958	20230328	-48.78	1220	20231027	24.18	1943	-22.03	20240109	1463	3.55	20240229	3180	-52.36	20230328	1220	24.18	20231027	4.80	N	092220	500	1003 억	4556282	N	N	95	N	N
95	20240314	110655	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1514	-42	5	-2.70	1066913934	700541	23.80	1555	1555	1510	2020	1090	1556	1522.87	2.27	-162437	1648	1602	1565	1519	1482	1625	1542	1004	464	500	1120	1	1	200763141	3040	10.44	0.77	12	0.35	145.00	1966.00	2958	20230328	-48.82	1220	20231027	24.10	1943	-22.08	20240109	1463	3.49	20240229	3180	-52.39	20230328	1220	24.10	20231027	4.80	N	092220	500	1003 억	4556282	N	N	95	N	N
96	20240314	100700	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1517	-39	5	-2.51	795088658	520922	17.70	1555	1555	1511	2020	1090	1556	1526.18	2.27	-141199	1648	1602	1565	1519	1482	1625	1542	1004	464	500	1120	1	1	200763141	3046	10.46	0.77	12	0.26	145.00	1966.00	2958	20230328	-48.72	1220	20231027	24.34	1943	-21.92	20240109	1463	3.69	20240229	3180	-52.30	20230328	1220	24.34	20231027	4.80	N	092220	500	1003 억	4556282	N	N	95	N	N
97	20240314	090658	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1549	-7	5	-0.45	103430213	66817	2.27	1555	1555	1542	2020	1090	1556	1547.67	2.27	-11312	1648	1602	1565	1519	1482	1625	1542	1004	464	500	1120	1	1	200763141	3110	10.68	0.79	12	0.03	145.00	1966.00	2958	20230328	-47.63	1220	20231027	26.97	1943	-20.28	20240109	1463	5.88	20240229	3180	-51.29	20230328	1220	26.97	20231027	4.80	N	092220	500	1003 억	4556282	N	N	95	N	N
98	20240313	160649	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1556	28	2	1.83	4582592161	2919002	203.75	1540	1611	1528	1986	1070	1528	1569.95	2.14	273349	1557	1542	1514	1499	1471	1550	1507	1004	458	500	1100	1	1	200763141	3124	10.73	0.79	12	1.45	145.00	1966.00	2958	20230328	-47.40	1220	20231027	27.54	1943	-19.92	20240109	1463	6.36	20240229	3180	-51.07	20230328	1220	27.54	20231027	4.75	N	092220	500	1003 억	4292734	N	N	95	N	N
99	20240313	150648	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1558	30	2	1.96	4468214469	2845425	198.61	1540	1611	1528	1986	1070	1528	1570.32	2.14	275250	1557	1542	1514	1499	1471	1550	1507	1004	458	500	1100	1	1	200763141	3128	10.74	0.79	12	1.42	145.00	1966.00	2958	20230328	-47.33	1220	20231027	27.70	1943	-19.81	20240109	1463	6.49	20240229	3180	-51.01	20230328	1220	27.70	20231027	4.75	N	092220	500	1003 억	4292734	N	N	45	N	N
100	20240313	140653	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1558	30	2	1.96	4342540049	2764711	192.98	1540	1611	1528	1986	1070	1528	1570.71	2.14	260311	1557	1542	1514	1499	1471	1550	1507	1004	458	500	1100	1	1	200763141	3128	10.74	0.79	12	1.38	145.00	1966.00	2958	20230328	-47.33	1220	20231027	27.70	1943	-19.81	20240109	1463	6.49	20240229	3180	-51.01	20230328	1220	27.70	20231027	4.75	N	092220	500	1003 억	4292734	N	N	45	N	N
101	20240313	130656	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1555	27	2	1.77	4077627927	2593958	181.06	1540	1611	1528	1986	1070	1528	1571.98	2.14	266383	1557	1542	1514	1499	1471	1550	1507	1004	458	500	1100	1	1	200763141	3122	10.72	0.79	12	1.29	145.00	1966.00	2958	20230328	-47.43	1220	20231027	27.46	1943	-19.97	20240109	1463	6.29	20240229	3180	-51.10	20230328	1220	27.46	20231027	4.75	N	092220	500	1003 억	4292734	N	N	45	N	N
102	20240313	120651	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1558	30	2	1.96	3892495083	2475128	172.76	1540	1611	1528	1986	1070	1528	1572.65	2.14	281803	1557	1542	1514	1499	1471	1550	1507	1004	458	500	1100	1	1	200763141	3128	10.74	0.79	12	1.23	145.00	1966.00	2958	20230328	-47.33	1220	20231027	27.70	1943	-19.81	20240109	1463	6.49	20240229	3180	-51.01	20230328	1220	27.70	20231027	4.75	N	092220	500	1003 억	4292734	N	N	45	N	N
103	20240313	110648	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1569	41	2	2.68	3638880065	2312772	161.43	1540	1611	1528	1986	1070	1528	1573.39	2.14	308600	1557	1542	1514	1499	1471	1550	1507	1004	458	500	1100	1	1	200763141	3150	10.82	0.80	12	1.15	145.00	1966.00	2958	20230328	-46.96	1220	20231027	28.61	1943	-19.25	20240109	1463	7.25	20240229	3180	-50.66	20230328	1220	28.61	20231027	4.75	N	092220	500	1003 억	4292734	N	N	45	N	N
104	20240313	100647	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1577	49	2	3.21	3048941183	1936268	135.15	1540	1611	1528	1986	1070	1528	1574.66	2.14	275121	1557	1542	1514	1499	1471	1550	1507	1004	458	500	1100	1	1	200763141	3166	10.88	0.80	12	0.96	145.00	1966.00	2958	20230328	-46.69	1220	20231027	29.26	1943	-18.84	20240109	1463	7.79	20240229	3180	-50.41	20230328	1220	29.26	20231027	4.75	N	092220	500	1003 억	4292734	N	N	45	N	N
105	20240313	090650	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1541	13	2	0.85	208242949	135395	9.45	1540	1546	1528	1986	1070	1528	1538.07	2.14	-1173	1557	1542	1514	1499	1471	1550	1507	1004	458	500	1100	1	1	200763141	3094	10.63	0.78	12	0.07	145.00	1966.00	2958	20230328	-47.90	1220	20231027	26.31	1943	-20.69	20240109	1463	5.33	20240229	3180	-51.54	20230328	1220	26.31	20231027	4.75	N	092220	500	1003 억	4292734	N	N	45	N	N
106	20240312	160641	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1528	58	2	3.95	2127116506	1407886	125.26	1500	1529	1486	1911	1029	1470	1510.85	1.94	411511	1526	1498	1482	1454	1438	1490	1446	1004	441	500	1050	1	1	200763141	3068	10.54	0.78	12	0.70	145.00	1966.00	2958	20230328	-48.34	1220	20231027	25.25	1943	-21.36	20240109	1463	4.44	20240229	3180	-51.95	20230328	1220	25.25	20231027	4.78	N	092220	500	1003 억	3886513	N	N	45	N	N
107	20240312	150640	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1510	40	2	2.72	1815669746	1202950	107.03	1500	1529	1486	1911	1029	1470	1509.35	1.94	328517	1526	1498	1482	1454	1438	1490	1446	1004	441	500	1050	1	1	200763141	3032	10.41	0.77	12	0.60	145.00	1966.00	2958	20230328	-48.95	1220	20231027	23.77	1943	-22.29	20240109	1463	3.21	20240229	3180	-52.52	20230328	1220	23.77	20231027	4.78	N	092220	500	1003 억	3886513	N	N	14	N	N
108	20240312	140635	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1511	41	2	2.79	1693826245	1122176	99.84	1500	1529	1486	1911	1029	1470	1509.41	1.94	311233	1526	1498	1482	1454	1438	1490	1446	1004	441	500	1050	1	1	200763141	3034	10.42	0.77	12	0.56	145.00	1966.00	2958	20230328	-48.92	1220	20231027	23.85	1943	-22.23	20240109	1463	3.28	20240229	3180	-52.48	20230328	1220	23.85	20231027	4.78	N	092220	500	1003 억	3886513	N	N	14	N	N
109	20240312	130612	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1516	46	2	3.13	1563187164	1035764	92.15	1500	1529	1486	1911	1029	1470	1509.21	1.94	311135	1526	1498	1482	1454	1438	1490	1446	1004	441	500	1050	1	1	200763141	3044	10.46	0.77	12	0.52	145.00	1966.00	2958	20230328	-48.75	1220	20231027	24.26	1943	-21.98	20240109	1463	3.62	20240229	3180	-52.33	20230328	1220	24.26	20231027	4.78	N	092220	500	1003 억	3886513	N	N	14	N	N
110	20240312	120643	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1507	37	2	2.52	1401021337	928330	82.59	1500	1529	1486	1911	1029	1470	1509.18	1.94	279816	1526	1498	1482	1454	1438	1490	1446	1004	441	500	1050	1	1	200763141	3026	10.39	0.77	12	0.46	145.00	1966.00	2958	20230328	-49.05	1220	20231027	23.52	1943	-22.44	20240109	1463	3.01	20240229	3180	-52.61	20230328	1220	23.52	20231027	4.78	N	092220	500	1003 억	3886513	N	N	14	N	N
111	20240312	110641	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1518	48	2	3.27	1275077586	845047	75.18	1500	1529	1486	1911	1029	1470	1508.88	1.94	277617	1526	1498	1482	1454	1438	1490	1446	1004	441	500	1050	1	1	200763141	3048	10.47	0.77	12	0.42	145.00	1966.00	2958	20230328	-48.68	1220	20231027	24.43	1943	-21.87	20240109	1463	3.76	20240229	3180	-52.26	20230328	1220	24.43	20231027	4.78	N	092220	500	1003 억	3886513	N	N	14	N	N
112	20240312	100641	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1523	53	2	3.61	993651666	659188	58.65	1500	1529	1486	1911	1029	1470	1507.39	1.94	229185	1526	1498	1482	1454	1438	1490	1446	1004	441	500	1050	1	1	200763141	3058	10.50	0.77	12	0.33	145.00	1966.00	2958	20230328	-48.51	1220	20231027	24.84	1943	-21.62	20240109	1463	4.10	20240229	3180	-52.11	20230328	1220	24.84	20231027	4.78	N	092220	500	1003 억	3886513	N	N	14	N	N
113	20240312	090641	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1493	23	2	1.56	141367339	94456	8.40	1500	1507	1486	1911	1029	1470	1496.65	1.94	-29342	1526	1498	1482	1454	1438	1490	1446	1004	441	500	1050	1	1	200763141	2997	10.30	0.76	12	0.05	145.00	1966.00	2958	20230328	-49.53	1220	20231027	22.38	1943	-23.16	20240109	1463	2.05	20240229	3180	-53.05	20230328	1220	22.38	20231027	4.78	N	092220	500	1003 억	3886513	N	N	14	N	N
114	20240311	160640	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1470	-26	5	-1.74	1664313270	1118280	136.50	1496	1510	1466	1944	1048	1496	1488.43	2.02	-243973	1548	1521	1507	1480	1466	1515	1474	1004	448	500	1070	1	1	200763141	2951	10.14	0.75	12	0.56	145.00	1966.00	2958	20230328	-50.30	1220	20231027	20.49	1943	-24.34	20240109	1463	0.48	20240229	3180	-53.77	20230328	1220	20.49	20231027	4.80	N	092220	500	1003 억	4051102	N	N	14	N	N
115	20240311	150641	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1474	-22	5	-1.47	1536623294	1031336	125.88	1496	1510	1468	1944	1048	1496	1489.93	2.02	-228650	1548	1521	1507	1480	1466	1515	1474	1004	448	500	1070	1	1	200763141	2959	10.17	0.75	12	0.51	145.00	1966.00	2958	20230328	-50.17	1220	20231027	20.82	1943	-24.14	20240109	1463	0.75	20240229	3180	-53.65	20230328	1220	20.82	20231027	4.80	N	092220	500	1003 억	4051102	N	N	104	N	N
116	20240311	140637	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1483	-13	5	-0.87	1134304035	758983	92.64	1496	1510	1480	1944	1048	1496	1494.50	2.02	-123297	1548	1521	1507	1480	1466	1515	1474	1004	448	500	1070	1	1	200763141	2977	10.23	0.75	12	0.38	145.00	1966.00	2958	20230328	-49.86	1220	20231027	21.56	1943	-23.67	20240109	1463	1.37	20240229	3180	-53.36	20230328	1220	21.56	20231027	4.80	N	092220	500	1003 억	4051102	N	N	104	N	N
117	20240311	130638	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1494	-2	5	-0.13	763643159	510156	62.27	1496	1510	1490	1944	1048	1496	1496.88	2.02	-14285	1548	1521	1507	1480	1466	1515	1474	1004	448	500	1070	1	1	200763141	2999	10.30	0.76	12	0.25	145.00	1966.00	2958	20230328	-49.49	1220	20231027	22.46	1943	-23.11	20240109	1463	2.12	20240229	3180	-53.02	20230328	1220	22.46	20231027	4.80	N	092220	500	1003 억	4051102	N	N	104	N	N
118	20240311	120639	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1496	0	3	0.00	710119405	474362	57.90	1496	1510	1490	1944	1048	1496	1497.00	2.02	-14567	1548	1521	1507	1480	1466	1515	1474	1004	448	500	1070	1	1	200763141	3003	10.32	0.76	12	0.24	145.00	1966.00	2958	20230328	-49.43	1220	20231027	22.62	1943	-23.01	20240109	1463	2.26	20240229	3180	-52.96	20230328	1220	22.62	20231027	4.80	N	092220	500	1003 억	4051102	N	N	104	N	N
119	20240311	110635	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1499	3	2	0.20	608142124	406301	49.59	1496	1510	1490	1944	1048	1496	1496.78	2.02	-1692	1548	1521	1507	1480	1466	1515	1474	1004	448	500	1070	1	1	200763141	3009	10.34	0.76	12	0.20	145.00	1966.00	2958	20230328	-49.32	1220	20231027	22.87	1943	-22.85	20240109	1463	2.46	20240229	3180	-52.86	20230328	1220	22.87	20231027	4.80	N	092220	500	1003 억	4051102	N	N	104	N	N
120	20240311	100628	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1501	5	2	0.33	498241663	333037	40.65	1496	1510	1490	1944	1048	1496	1496.06	2.02	14095	1548	1521	1507	1480	1466	1515	1474	1004	448	500	1070	1	1	200763141	3013	10.35	0.76	12	0.17	145.00	1966.00	2958	20230328	-49.26	1220	20231027	23.03	1943	-22.75	20240109	1463	2.60	20240229	3180	-52.80	20230328	1220	23.03	20231027	4.80	N	092220	500	1003 억	4051102	N	N	104	N	N
121	20240311	090631	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1492	-4	5	-0.27	98198354	65683	8.02	1496	1497	1491	1944	1048	1496	1495.03	2.02	-16647	1548	1521	1507	1480	1466	1515	1474	1004	448	500	1070	1	1	200763141	2995	10.29	0.76	12	0.03	145.00	1966.00	2958	20230328	-49.56	1220	20231027	22.30	1943	-23.21	20240109	1463	1.98	20240229	3180	-53.08	20230328	1220	22.30	20231027	4.80	N	092220	500	1003 억	4051102	N	N	104	N	N
122	20240308	160636	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1496	4	2	0.27	1217186426	805512	77.02	1518	1534	1493	1939	1045	1492	1511.08	1.99	46668	1563	1527	1509	1473	1455	1518	1464	1004	447	500	1070	1	1	200763141	3003	10.32	0.76	12	0.40	145.00	1966.00	2958	20230328	-49.43	1220	20231027	22.62	1943	-23.01	20240109	1463	2.26	20240229	3180	-52.96	20230328	1220	22.62	20231027	4.81	N	092220	500	1003 억	4003747	N	N	104	N	N
123	20240308	150634	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1500	8	2	0.54	1141706085	755109	72.20	1518	1534	1493	1939	1045	1492	1511.98	1.99	26941	1563	1527	1509	1473	1455	1518	1464	1004	447	500	1070	1	1	200763141	3011	10.34	0.76	12	0.38	145.00	1966.00	2958	20230328	-49.29	1220	20231027	22.95	1943	-22.80	20240109	1463	2.53	20240229	3180	-52.83	20230328	1220	22.95	20231027	4.81	N	092220	500	1003 억	4003747	N	N	37	N	N
124	20240308	140631	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1500	8	2	0.54	1066718800	705043	67.41	1518	1534	1493	1939	1045	1492	1512.98	1.99	17868	1563	1527	1509	1473	1455	1518	1464	1004	447	500	1070	1	1	200763141	3011	10.34	0.76	12	0.35	145.00	1966.00	2958	20230328	-49.29	1220	20231027	22.95	1943	-22.80	20240109	1463	2.53	20240229	3180	-52.83	20230328	1220	22.95	20231027	4.81	N	092220	500	1003 억	4003747	N	N	37	N	N
125	20240308	130630	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1498	6	2	0.40	895747292	590824	56.49	1518	1534	1496	1939	1045	1492	1516.10	1.99	31373	1563	1527	1509	1473	1455	1518	1464	1004	447	500	1070	1	1	200763141	3007	10.33	0.76	12	0.29	145.00	1966.00	2958	20230328	-49.36	1220	20231027	22.79	1943	-22.90	20240109	1463	2.39	20240229	3180	-52.89	20230328	1220	22.79	20231027	4.81	N	092220	500	1003 억	4003747	N	N	37	N	N
126	20240308	120629	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1498	6	2	0.40	797539558	525286	50.23	1518	1534	1497	1939	1045	1492	1518.30	1.99	66829	1563	1527	1509	1473	1455	1518	1464	1004	447	500	1070	1	1	200763141	3007	10.33	0.76	12	0.26	145.00	1966.00	2958	20230328	-49.36	1220	20231027	22.79	1943	-22.90	20240109	1463	2.39	20240229	3180	-52.89	20230328	1220	22.79	20231027	4.81	N	092220	500	1003 억	4003747	N	N	37	N	N
127	20240308	110630	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1511	19	2	1.27	639667447	420464	40.20	1518	1534	1509	1939	1045	1492	1521.34	1.99	100519	1563	1527	1509	1473	1455	1518	1464	1004	447	500	1070	1	1	200763141	3034	10.42	0.77	12	0.21	145.00	1966.00	2958	20230328	-48.92	1220	20231027	23.85	1943	-22.23	20240109	1463	3.28	20240229	3180	-52.48	20230328	1220	23.85	20231027	4.81	N	092220	500	1003 억	4003747	N	N	37	N	N
128	20240308	100627	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1511	19	2	1.27	533090439	349905	33.46	1518	1534	1511	1939	1045	1492	1523.53	1.99	104541	1563	1527	1509	1473	1455	1518	1464	1004	447	500	1070	1	1	200763141	3034	10.42	0.77	12	0.17	145.00	1966.00	2958	20230328	-48.92	1220	20231027	23.85	1943	-22.23	20240109	1463	3.28	20240229	3180	-52.48	20230328	1220	23.85	20231027	4.81	N	092220	500	1003 억	4003747	N	N	37	N	N
129	20240308	090627	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1527	35	2	2.35	159313356	104647	10.01	1518	1529	1518	1939	1045	1492	1522.39	1.99	58209	1563	1527	1509	1473	1455	1518	1464	1004	447	500	1070	1	1	200763141	3066	10.53	0.78	12	0.05	145.00	1966.00	2958	20230328	-48.38	1220	20231027	25.16	1943	-21.41	20240109	1463	4.37	20240229	3180	-51.98	20230328	1220	25.16	20231027	4.81	N	092220	500	1003 억	4003747	N	N	37	N	N
130	20240307	160628	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1492	-37	5	-2.42	1555682508	1028570	101.78	1533	1545	1491	1987	1071	1529	1512.66	2.02	-44690	1571	1549	1532	1510	1493	1561	1522	1004	458	500	1100	1	1	200763141	2995	10.29	0.76	12	0.51	145.00	1966.00	2958	20230328	-49.56	1220	20231027	22.30	1943	-23.21	20240109	1463	1.98	20240229	3180	-53.08	20230328	1220	22.30	20231027	4.74	N	092220	500	1003 억	4058589	N	N	37	N	N
131	20240307	150609	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1495	-34	5	-2.22	1443953766	953770	94.38	1533	1545	1495	1987	1071	1529	1513.94	2.02	-59534	1571	1549	1532	1510	1493	1561	1522	1004	458	500	1100	1	1	200763141	3001	10.31	0.76	12	0.48	145.00	1966.00	2958	20230328	-49.46	1220	20231027	22.54	1943	-23.06	20240109	1463	2.19	20240229	3180	-52.99	20230328	1220	22.54	20231027	4.74	N	092220	500	1003 억	4058589	N	N	453	N	N
132	20240307	140619	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1507	-22	5	-1.44	1190975620	785079	77.69	1533	1545	1504	1987	1071	1529	1517.01	2.02	-53894	1571	1549	1532	1510	1493	1561	1522	1004	458	500	1100	1	1	200763141	3026	10.39	0.77	12	0.39	145.00	1966.00	2958	20230328	-49.05	1220	20231027	23.52	1943	-22.44	20240109	1463	3.01	20240229	3180	-52.61	20230328	1220	23.52	20231027	4.74	N	092220	500	1003 억	4058589	N	N	453	N	N
133	20240307	130620	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1505	-24	5	-1.57	1115061192	734649	72.70	1533	1545	1504	1987	1071	1529	1517.81	2.02	-54719	1571	1549	1532	1510	1493	1561	1522	1004	458	500	1100	1	1	200763141	3021	10.38	0.77	12	0.37	145.00	1966.00	2958	20230328	-49.12	1220	20231027	23.36	1943	-22.54	20240109	1463	2.87	20240229	3180	-52.67	20230328	1220	23.36	20231027	4.74	N	092220	500	1003 억	4058589	N	N	453	N	N
134	20240307	120622	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1509	-20	5	-1.31	1021089379	672223	66.52	1533	1545	1504	1987	1071	1529	1518.97	2.02	-46619	1571	1549	1532	1510	1493	1561	1522	1004	458	500	1100	1	1	200763141	3030	10.41	0.77	12	0.33	145.00	1966.00	2958	20230328	-48.99	1220	20231027	23.69	1943	-22.34	20240109	1463	3.14	20240229	3180	-52.55	20230328	1220	23.69	20231027	4.74	N	092220	500	1003 억	4058589	N	N	453	N	N
135	20240307	110627	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1510	-19	5	-1.24	877487366	576920	57.09	1533	1545	1504	1987	1071	1529	1520.98	2.02	-3523	1571	1549	1532	1510	1493	1561	1522	1004	458	500	1100	1	1	200763141	3032	10.41	0.77	12	0.29	145.00	1966.00	2958	20230328	-48.95	1220	20231027	23.77	1943	-22.29	20240109	1463	3.21	20240229	3180	-52.52	20230328	1220	23.77	20231027	4.74	N	092220	500	1003 억	4058589	N	N	453	N	N
136	20240307	100623	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1511	-18	5	-1.18	673238000	441637	43.70	1533	1545	1504	1987	1071	1529	1524.41	2.02	-27646	1571	1549	1532	1510	1493	1561	1522	1004	458	500	1100	1	1	200763141	3034	10.42	0.77	12	0.22	145.00	1966.00	2958	20230328	-48.92	1220	20231027	23.85	1943	-22.23	20240109	1463	3.28	20240229	3180	-52.48	20230328	1220	23.85	20231027	4.74	N	092220	500	1003 억	4058589	N	N	453	N	N
137	20240307	090625	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1538	9	2	0.59	89345426	58097	5.75	1533	1545	1533	1987	1071	1529	1537.92	2.02	13243	1571	1549	1532	1510	1493	1561	1522	1004	458	500	1100	1	1	200763141	3088	10.61	0.78	12	0.03	145.00	1966.00	2958	20230328	-48.01	1220	20231027	26.07	1943	-20.84	20240109	1463	5.13	20240229	3180	-51.64	20230328	1220	26.07	20231027	4.74	N	092220	500	1003 억	4058589	N	N	453	N	N
138	20240306	160621	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1529	17	2	1.12	1521494453	995375	18.11	1518	1554	1515	1965	1059	1512	1528.58	2.01	18472	1684	1598	1539	1453	1394	1641	1496	1004	453	500	1080	1	1	200763141	3070	10.54	0.78	12	0.50	145.00	1966.00	2958	20230328	-48.31	1220	20231027	25.33	1943	-21.31	20240109	1463	4.51	20240229	3180	-51.92	20230328	1220	25.33	20231027	4.75	N	092220	500	1003 억	4035287	N	N	453	N	N
139	20240306	150621	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1528	16	2	1.06	1434737840	938632	17.07	1518	1554	1515	1965	1059	1512	1528.56	2.01	19132	1684	1598	1539	1453	1394	1641	1496	1004	453	500	1080	1	1	200763141	3068	10.54	0.78	12	0.47	145.00	1966.00	2958	20230328	-48.34	1220	20231027	25.25	1943	-21.36	20240109	1463	4.44	20240229	3180	-51.95	20230328	1220	25.25	20231027	4.75	N	092220	500	1003 억	4035287	N	N	103	N	N
140	20240306	140623	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1525	13	2	0.86	1301176943	850909	15.48	1518	1554	1515	1965	1059	1512	1529.18	2.01	7765	1684	1598	1539	1453	1394	1641	1496	1004	453	500	1080	1	1	200763141	3062	10.52	0.78	12	0.42	145.00	1966.00	2958	20230328	-48.44	1220	20231027	25.00	1943	-21.51	20240109	1463	4.24	20240229	3180	-52.04	20230328	1220	25.00	20231027	4.75	N	092220	500	1003 억	4035287	N	N	103	N	N
141	20240306	130625	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1518	6	2	0.40	1150684633	751984	13.68	1518	1554	1515	1965	1059	1512	1530.23	2.01	20930	1684	1598	1539	1453	1394	1641	1496	1004	453	500	1080	1	1	200763141	3048	10.47	0.77	12	0.37	145.00	1966.00	2958	20230328	-48.68	1220	20231027	24.43	1943	-21.87	20240109	1463	3.76	20240229	3180	-52.26	20230328	1220	24.43	20231027	4.75	N	092220	500	1003 억	4035287	N	N	103	N	N
142	20240306	120623	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1522	10	2	0.66	1022193448	667476	12.14	1518	1554	1515	1965	1059	1512	1531.46	2.01	13040	1684	1598	1539	1453	1394	1641	1496	1004	453	500	1080	1	1	200763141	3056	10.50	0.77	12	0.33	145.00	1966.00	2958	20230328	-48.55	1220	20231027	24.75	1943	-21.67	20240109	1463	4.03	20240229	3180	-52.14	20230328	1220	24.75	20231027	4.75	N	092220	500	1003 억	4035287	N	N	103	N	N
143	20240306	110621	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1527	15	2	0.99	896505843	585011	10.64	1518	1554	1515	1965	1059	1512	1532.50	2.01	7199	1684	1598	1539	1453	1394	1641	1496	1004	453	500	1080	1	1	200763141	3066	10.53	0.78	12	0.29	145.00	1966.00	2958	20230328	-48.38	1220	20231027	25.16	1943	-21.41	20240109	1463	4.37	20240229	3180	-51.98	20230328	1220	25.16	20231027	4.75	N	092220	500	1003 억	4035287	N	N	103	N	N
144	20240306	100611	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1536	24	2	1.59	631428595	411102	7.48	1518	1554	1518	1965	1059	1512	1536.01	2.01	-804	1684	1598	1539	1453	1394	1641	1496	1004	453	500	1080	1	1	200763141	3084	10.59	0.78	12	0.20	145.00	1966.00	2958	20230328	-48.07	1220	20231027	25.90	1943	-20.95	20240109	1463	4.99	20240229	3180	-51.70	20230328	1220	25.90	20231027	4.75	N	092220	500	1003 억	4035287	N	N	103	N	N
145	20240306	090621	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1547	35	2	2.31	186310738	121720	2.21	1518	1550	1518	1965	1059	1512	1530.83	2.01	7360	1684	1598	1539	1453	1394	1641	1496	1004	453	500	1080	1	1	200763141	3106	10.67	0.79	12	0.06	145.00	1966.00	2958	20230328	-47.70	1220	20231027	26.80	1943	-20.38	20240109	1463	5.74	20240229	3180	-51.35	20230328	1220	26.80	20231027	4.75	N	092220	500	1003 억	4035287	N	N	103	N	N
146	20240305	160616	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1512	22	2	1.48	8493502899	5478035	642.99	1490	1625	1480	1937	1043	1490	1550.47	2.12	-213106	1522	1505	1485	1468	1448	1514	1477	1004	447	500	1070	1	1	200763141	3036	10.43	0.77	12	2.73	145.00	1966.00	2958	20230328	-48.88	1220	20231027	23.93	1943	-22.18	20240109	1463	3.35	20240229	3180	-52.45	20230328	1220	23.93	20231027	4.80	N	092220	500	1003 억	4259783	N	N	103	N	N
147	20240305	150618	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1520	30	2	2.01	8344335409	5379482	631.42	1490	1625	1480	1937	1043	1490	1551.14	2.12	-234935	1522	1505	1485	1468	1448	1514	1477	1004	447	500	1070	1	1	200763141	3052	10.48	0.77	12	2.68	145.00	1966.00	2958	20230328	-48.61	1220	20231027	24.59	1943	-21.77	20240109	1463	3.90	20240229	3180	-52.20	20230328	1220	24.59	20231027	4.80	N	092220	500	1003 억	4259783	N	N	183	N	N
148	20240305	140611	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1526	36	2	2.42	7908118187	5092019	597.68	1490	1625	1480	1937	1043	1490	1553.04	2.12	-267085	1522	1505	1485	1468	1448	1514	1477	1004	447	500	1070	1	1	200763141	3064	10.52	0.78	12	2.54	145.00	1966.00	2958	20230328	-48.41	1220	20231027	25.08	1943	-21.46	20240109	1463	4.31	20240229	3180	-52.01	20230328	1220	25.08	20231027	4.80	N	092220	500	1003 억	4259783	N	N	183	N	N
149	20240305	130615	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1518	28	2	1.88	7680468295	4942601	580.14	1490	1625	1480	1937	1043	1490	1553.93	2.12	-216147	1522	1505	1485	1468	1448	1514	1477	1004	447	500	1070	1	1	200763141	3048	10.47	0.77	12	2.46	145.00	1966.00	2958	20230328	-48.68	1220	20231027	24.43	1943	-21.87	20240109	1463	3.76	20240229	3180	-52.26	20230328	1220	24.43	20231027	4.80	N	092220	500	1003 억	4259783	N	N	183	N	N
150	20240305	120612	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1527	37	2	2.48	7403163999	4760097	558.72	1490	1625	1480	1937	1043	1490	1555.25	2.12	-205002	1522	1505	1485	1468	1448	1514	1477	1004	447	500	1070	1	1	200763141	3066	10.53	0.78	12	2.37	145.00	1966.00	2958	20230328	-48.38	1220	20231027	25.16	1943	-21.41	20240109	1463	4.37	20240229	3180	-51.98	20230328	1220	25.16	20231027	4.80	N	092220	500	1003 억	4259783	N	N	183	N	N
151	20240305	110614	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1554	64	2	4.30	6507803294	4176784	490.25	1490	1625	1480	1937	1043	1490	1558.09	2.12	-202434	1522	1505	1485	1468	1448	1514	1477	1004	447	500	1070	1	1	200763141	3120	10.72	0.79	12	2.08	145.00	1966.00	2958	20230328	-47.46	1220	20231027	27.38	1943	-20.02	20240109	1463	6.22	20240229	3180	-51.13	20230328	1220	27.38	20231027	4.80	N	092220	500	1003 억	4259783	N	N	183	N	N
152	20240305	100610	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1535	45	2	3.02	793728753	526983	61.86	1490	1562	1480	1937	1043	1490	1506.18	2.12	-62094	1522	1505	1485	1468	1448	1514	1477	1004	447	500	1070	1	1	200763141	3082	10.59	0.78	12	0.26	145.00	1966.00	2958	20230328	-48.11	1220	20231027	25.82	1943	-21.00	20240109	1463	4.92	20240229	3180	-51.73	20230328	1220	25.82	20231027	4.80	N	092220	500	1003 억	4259783	N	N	183	N	N
153	20240305	090612	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1499	9	2	0.60	84087989	56265	6.60	1490	1503	1490	1937	1043	1490	1494.50	2.12	-3794	1522	1505	1485	1468	1448	1514	1477	1004	447	500	1070	1	1	200763141	3009	10.34	0.76	12	0.03	145.00	1966.00	2958	20230328	-49.32	1220	20231027	22.87	1943	-22.85	20240109	1463	2.46	20240229	3180	-52.86	20230328	1220	22.87	20231027	4.80	N	092220	500	1003 억	4259783	N	N	183	N	N
154	20240304	160613	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1490	25	2	1.71	1255701691	843260	94.63	1465	1502	1465	1904	1026	1465	1489.11	2.07	104368	1486	1475	1469	1458	1452	1472	1455	1004	439	500	1050	1	1	200763141	2991	10.28	0.76	12	0.42	145.00	1966.00	2958	20230328	-49.63	1220	20231027	22.13	1943	-23.31	20240109	1463	1.85	20240229	3180	-53.14	20230328	1220	22.13	20231027	4.83	N	092220	500	1003 억	4153708	N	N	183	N	N
155	20240304	150608	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1491	26	2	1.77	1195507000	802888	90.10	1465	1502	1465	1904	1026	1465	1489.01	2.07	101078	1486	1475	1469	1458	1452	1472	1455	1004	439	500	1050	1	1	200763141	2993	10.28	0.76	12	0.40	145.00	1966.00	2958	20230328	-49.59	1220	20231027	22.21	1943	-23.26	20240109	1463	1.91	20240229	3180	-53.11	20230328	1220	22.21	20231027	4.83	N	092220	500	1003 억	4153708	N	N	184	N	N
156	20240304	140537	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1490	25	2	1.71	995621984	668125	74.98	1465	1502	1465	1904	1026	1465	1490.18	2.07	95165	1486	1475	1469	1458	1452	1472	1455	1004	439	500	1050	1	1	200763141	2991	10.28	0.76	12	0.33	145.00	1966.00	2958	20230328	-49.63	1220	20231027	22.13	1943	-23.31	20240109	1463	1.85	20240229	3180	-53.14	20230328	1220	22.13	20231027	4.83	N	092220	500	1003 억	4153708	N	N	184	N	N
157	20240304	130605	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1495	30	2	2.05	802903639	538958	60.48	1465	1502	1465	1904	1026	1465	1489.74	2.07	84241	1486	1475	1469	1458	1452	1472	1455	1004	439	500	1050	1	1	200763141	3001	10.31	0.76	12	0.27	145.00	1966.00	2958	20230328	-49.46	1220	20231027	22.54	1943	-23.06	20240109	1463	2.19	20240229	3180	-52.99	20230328	1220	22.54	20231027	4.83	N	092220	500	1003 억	4153708	N	N	184	N	N
158	20240304	120542	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1490	25	2	1.71	686539688	461132	51.75	1465	1502	1465	1904	1026	1465	1488.82	2.07	54605	1486	1475	1469	1458	1452	1472	1455	1004	439	500	1050	1	1	200763141	2991	10.28	0.76	12	0.23	145.00	1966.00	2958	20230328	-49.63	1220	20231027	22.13	1943	-23.31	20240109	1463	1.85	20240229	3180	-53.14	20230328	1220	22.13	20231027	4.83	N	092220	500	1003 억	4153708	N	N	184	N	N
159	20240304	110600	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1492	27	2	1.84	582238136	391163	43.90	1465	1502	1465	1904	1026	1465	1488.48	2.07	53520	1486	1475	1469	1458	1452	1472	1455	1004	439	500	1050	1	1	200763141	2995	10.29	0.76	12	0.19	145.00	1966.00	2958	20230328	-49.56	1220	20231027	22.30	1943	-23.21	20240109	1463	1.98	20240229	3180	-53.08	20230328	1220	22.30	20231027	4.83	N	092220	500	1003 억	4153708	N	N	184	N	N
160	20240304	100601	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1498	33	2	2.25	413397375	278387	31.24	1465	1499	1465	1904	1026	1465	1484.98	2.07	76396	1486	1475	1469	1458	1452	1472	1455	1004	439	500	1050	1	1	200763141	3007	10.33	0.76	12	0.14	145.00	1966.00	2958	20230328	-49.36	1220	20231027	22.79	1943	-22.90	20240109	1463	2.39	20240229	3180	-52.89	20230328	1220	22.79	20231027	4.83	N	092220	500	1003 억	4153708	N	N	184	N	N
161	20240304	090602	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1472	7	2	0.48	71565194	48713	5.47	1465	1476	1465	1904	1026	1465	1469.13	2.07	25392	1486	1475	1469	1458	1452	1472	1455	1004	439	500	1050	1	1	200763141	2955	10.15	0.75	12	0.02	145.00	1966.00	2958	20230328	-50.24	1220	20231027	20.66	1943	-24.24	20240109	1463	0.62	20240229	3180	-53.71	20230328	1220	20.66	20231027	4.83	N	092220	500	1003 억	4153708	N	N	184	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History