KissMeData/336370/price/prices-20240301.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

72 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	foreignNetBuyingQuantity	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	marketWarningCode	shortOverheated
2	20240329	161138	54	100.00	KOSPI	전기.전자	N	N	N	N	N	16890	-640	5	-3.65	36483837640	2160365	13.76	17190	17380	16500	22750	12280	17530	16887.59	6.43	-351	34494	20483	19006	18113	16636	15743	18560	16190	70	5220	100	12970	10	1	70217344	11860	10.05	2.57	12	3.08	1680.00	6568.00	25500	20230405	-33.76	10650	20231101	58.59	19590	-13.78	20240328	11010	53.41	20240201	51000	-66.88	20230405	11010	53.41	20240201	0.84	N	336370	100	70 억	4513487	N	N	3	N	01	N
3	20240329	151140	54	100.00	KOSPI	전기.전자	N	N	N	N	N	16740	-790	5	-4.51	34006127160	2013196	12.83	17190	17380	16500	22750	12280	17530	16891.39	6.43	-351	44427	20483	19006	18113	16636	15743	18560	16190	70	5220	100	12970	10	1	70217344	11754	9.96	2.55	12	2.87	1680.00	6568.00	25500	20230405	-34.35	10650	20231101	57.18	19590	-14.55	20240328	11010	52.04	20240201	51000	-67.18	20230405	11010	52.04	20240201	0.84	N	336370	100	70 억	4513487	N	N	6	N	01	N
4	20240329	141136	54	100.00	KOSPI	전기.전자	N	N	N	N	N	16790	-740	5	-4.22	28386254510	1675555	10.68	17190	17380	16660	22750	12280	17530	16941.16	6.43	-351	46224	20483	19006	18113	16636	15743	18560	16190	70	5220	100	12970	10	1	70217344	11789	9.99	2.56	12	2.39	1680.00	6568.00	25500	20230405	-34.16	10650	20231101	57.65	19590	-14.29	20240328	11010	52.50	20240201	51000	-67.08	20230405	11010	52.50	20240201	0.84	N	336370	100	70 억	4513487	N	N	6	N	01	N
5	20240329	131116	54	100.00	KOSPI	전기.전자	N	N	N	N	N	16810	-720	5	-4.11	26553533400	1566848	9.98	17190	17380	16660	22750	12280	17530	16946.85	6.43	-351	47757	20483	19006	18113	16636	15743	18560	16190	70	5220	100	12970	10	1	70217344	11804	10.01	2.56	12	2.23	1680.00	6568.00	25500	20230405	-34.08	10650	20231101	57.84	19590	-14.19	20240328	11010	52.68	20240201	51000	-67.04	20230405	11010	52.68	20240201	0.84	N	336370	100	70 억	4513487	N	N	6	N	01	N
6	20240329	121129	54	100.00	KOSPI	전기.전자	N	N	N	N	N	16870	-660	5	-3.76	23397599120	1380403	8.80	17190	17380	16660	22750	12280	17530	16949.54	6.43	-351	36463	20483	19006	18113	16636	15743	18560	16190	70	5220	100	12970	10	1	70217344	11846	10.04	2.57	12	1.97	1680.00	6568.00	25500	20230405	-33.84	10650	20231101	58.40	19590	-13.88	20240328	11010	53.22	20240201	51000	-66.92	20230405	11010	53.22	20240201	0.84	N	336370	100	70 억	4513487	N	N	6	N	01	N
7	20240329	111115	54	100.00	KOSPI	전기.전자	N	N	N	N	N	16880	-650	5	-3.71	21637538660	1276029	8.13	17190	17380	16660	22750	12280	17530	16956.62	6.43	-351	36074	20483	19006	18113	16636	15743	18560	16190	70	5220	100	12970	10	1	70217344	11853	10.05	2.57	12	1.82	1680.00	6568.00	25500	20230405	-33.80	10650	20231101	58.50	19590	-13.83	20240328	11010	53.32	20240201	51000	-66.90	20230405	11010	53.32	20240201	0.84	N	336370	100	70 억	4513487	N	N	6	N	01	N
8	20240329	101116	54	100.00	KOSPI	전기.전자	N	N	N	N	N	16870	-660	5	-3.76	19196981740	1131177	7.21	17190	17380	16660	22750	12280	17530	16970.46	6.43	-351	42511	20483	19006	18113	16636	15743	18560	16190	70	5220	100	12970	10	1	70217344	11846	10.04	2.57	12	1.61	1680.00	6568.00	25500	20230405	-33.84	10650	20231101	58.40	19590	-13.88	20240328	11010	53.22	20240201	51000	-66.92	20230405	11010	53.22	20240201	0.84	N	336370	100	70 억	4513487	N	N	6	N	01	N
9	20240329	091116	54	100.00	KOSPI	전기.전자	N	N	N	N	N	17340	-190	5	-1.08	7786595080	456065	2.91	17190	17380	16890	22750	12280	17530	17072.74	6.43	-351	72095	20483	19006	18113	16636	15743	18560	16190	70	5220	100	12970	10	1	70217344	12176	10.32	2.64	12	0.65	1680.00	6568.00	25500	20230405	-32.00	10650	20231101	62.82	19590	-11.49	20240328	11010	57.49	20240201	51000	-66.00	20230405	11010	57.49	20240201	0.84	N	336370	100	70 억	4513487	N	N	6	N	01	N
10	20240328	161123	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17530	560	2	3.30	287342805560	15578933	100.01	18090	19590	17220	22050	11880	16970	18445.28	6.41	0	20305	18256	17612	16326	15682	14396	17935	16005	70	5080	100	12550	10	1	70217344	12309	10.43	2.67	12	22.19	1680.00	6568.00	25500	20230405	-31.25	10650	20231101	64.60	19590	-10.52	20240328	11010	59.22	20240201	51000	-65.63	20230405	11010	59.22	20240201	0.83	N	336370	100	70 억	4498241	N	N	6	N	00	N
11	20240328	151124	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17530	560	2	3.30	282890285240	15324823	98.38	18090	19590	17220	22050	11880	16970	18459.71	6.41	0	3812	18256	17612	16326	15682	14396	17935	16005	70	5080	100	12550	10	1	70217344	12309	10.43	2.67	12	21.82	1680.00	6568.00	25500	20230405	-31.25	10650	20231101	64.60	19590	-10.52	20240328	11010	59.22	20240201	51000	-65.63	20230405	11010	59.22	20240201	0.83	N	336370	100	70 억	4498241	N	N	70	N	00	N
12	20240328	141110	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17460	490	2	2.89	272835242470	14749414	94.69	18090	19590	17220	22050	11880	16970	18498.14	6.41	0	-78101	18256	17612	16326	15682	14396	17935	16005	70	5080	100	12550	10	1	70217344	12260	10.39	2.66	12	21.01	1680.00	6568.00	25500	20230405	-31.53	10650	20231101	63.94	19590	-10.87	20240328	11010	58.58	20240201	51000	-65.76	20230405	11010	58.58	20240201	0.83	N	336370	100	70 억	4498241	N	N	70	N	00	N
13	20240328	131110	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17410	440	2	2.59	266210069490	14370293	92.26	18090	19590	17220	22050	11880	16970	18525.13	6.41	0	-78060	18256	17612	16326	15682	14396	17935	16005	70	5080	100	12550	10	1	70217344	12225	10.36	2.65	12	20.47	1680.00	6568.00	25500	20230405	-31.73	10650	20231101	63.47	19590	-11.13	20240328	11010	58.13	20240201	51000	-65.86	20230405	11010	58.13	20240201	0.83	N	336370	100	70 억	4498241	N	N	70	N	00	N
14	20240328	121114	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17450	480	2	2.83	257540686850	13874699	89.07	18090	19590	17220	22050	11880	16970	18562.01	6.41	0	-59816	18256	17612	16326	15682	14396	17935	16005	70	5080	100	12550	10	1	70217344	12253	10.39	2.66	12	19.76	1680.00	6568.00	25500	20230405	-31.57	10650	20231101	63.85	19590	-10.92	20240328	11010	58.49	20240201	51000	-65.78	20230405	11010	58.49	20240201	0.83	N	336370	100	70 억	4498241	N	N	70	N	00	N
15	20240328	111120	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17910	940	2	5.54	234813555300	12579917	80.76	18090	19590	17640	22050	11880	16970	18665.88	6.41	0	-79667	18256	17612	16326	15682	14396	17935	16005	70	5080	100	12550	10	1	70217344	12576	10.66	2.73	12	17.92	1680.00	6568.00	25500	20230405	-29.76	10650	20231101	68.17	19590	-8.58	20240328	11010	62.67	20240201	51000	-64.88	20230405	11010	62.67	20240201	0.83	N	336370	100	70 억	4498241	N	N	70	N	00	N
16	20240328	101128	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18460	1490	2	8.78	209823011220	11213858	71.99	18090	19590	17640	22050	11880	16970	18711.20	6.41	0	-74013	18256	17612	16326	15682	14396	17935	16005	70	5080	100	12550	10	1	70217344	12962	10.99	2.81	12	15.97	1680.00	6568.00	25500	20230405	-27.61	10650	20231101	73.33	19590	-5.77	20240328	11010	67.67	20240201	51000	-63.80	20230405	11010	67.67	20240201	0.83	N	336370	100	70 억	4498241	N	N	70	N	00	N
17	20240328	091133	57	100.00	KOSPI	전기.전자	N	N	N	N	N	19420	2450	2	14.44	92319864390	5003455	32.12	18090	19500	17640	22050	11880	16970	18451.51	6.41	0	-57691	18256	17612	16326	15682	14396	17935	16005	70	5080	100	12550	10	1	70217344	13636	11.56	2.96	12	7.13	1680.00	6568.00	25500	20230405	-23.84	10650	20231101	82.35	19500	-0.41	20240328	11010	76.39	20240201	51000	-61.92	20230405	11010	76.39	20240201	0.83	N	336370	100	70 억	4498241	N	N	70	N	00	N
18	20240327	161129	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16970	3910	1	29.94	255362997770	15568012	3863.08	15250	16970	15040	16970	9150	13060	16402.97	6.12	0	190640	13673	13366	13183	12876	12693	13275	12785	70	3910	100	9660	10	1	70217344	11916	-161.62	3.47	12	22.17	-105.00	4888.00	25500	20230405	-33.45	10650	20231101	59.34	17410	-2.53	20240108	11010	54.13	20240201	51000	-66.73	20230405	11010	54.13	20240201	0.82	N	336370	100	70 억	4297135	N	N	70	N	00	N
19	20240327	151128	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16970	3910	1	29.94	250279973670	15268482	3788.75	15250	16970	15040	16970	9150	13060	16391.94	6.12	0	211196	13673	13366	13183	12876	12693	13275	12785	70	3910	100	9660	10	1	70217344	11916	-161.62	3.47	12	21.74	-105.00	4888.00	25500	20230405	-33.45	10650	20231101	59.34	17410	-2.53	20240108	11010	54.13	20240201	51000	-66.73	20230405	11010	54.13	20240201	0.82	N	336370	100	70 억	4297135	N	N	2007	N	00	N
20	20240327	141129	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16970	3910	1	29.94	237494139670	14512486	3601.16	15250	16970	15040	16970	9150	13060	16364.81	6.12	0	157901	13673	13366	13183	12876	12693	13275	12785	70	3910	100	9660	10	1	70217344	11916	-161.62	3.47	12	20.67	-105.00	4888.00	25500	20230405	-33.45	10650	20231101	59.34	17410	-2.53	20240108	11010	54.13	20240201	51000	-66.73	20230405	11010	54.13	20240201	0.82	N	336370	100	70 억	4297135	N	N	2007	N	00	N
21	20240327	131126	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16970	3910	1	29.94	236616213690	14460752	3588.32	15250	16970	15040	16970	9150	13060	16362.65	6.12	0	157902	13673	13366	13183	12876	12693	13275	12785	70	3910	100	9660	10	1	70217344	11916	-161.62	3.47	12	20.59	-105.00	4888.00	25500	20230405	-33.45	10650	20231101	59.34	17410	-2.53	20240108	11010	54.13	20240201	51000	-66.73	20230405	11010	54.13	20240201	0.82	N	336370	100	70 억	4297135	N	N	2007	N	00	N
22	20240327	121127	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16970	3910	1	29.94	234492027880	14335579	3557.26	15250	16970	15040	16970	9150	13060	16357.35	6.12	0	158228	13673	13366	13183	12876	12693	13275	12785	70	3910	100	9660	10	1	70217344	11916	-161.62	3.47	12	20.42	-105.00	4888.00	25500	20230405	-33.45	10650	20231101	59.34	17410	-2.53	20240108	11010	54.13	20240201	51000	-66.73	20230405	11010	54.13	20240201	0.82	N	336370	100	70 억	4297135	N	N	2007	N	00	N
23	20240327	111127	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16300	3240	2	24.81	200216876360	12292489	3050.28	15250	16970	15040	16970	9150	13060	16287.74	6.12	0	131303	13673	13366	13183	12876	12693	13275	12785	70	3910	100	9660	10	1	70217344	11445	-155.24	3.33	12	17.51	-105.00	4888.00	25500	20230405	-36.08	10650	20231101	53.05	17410	-6.38	20240108	11010	48.05	20240201	51000	-68.04	20230405	11010	48.05	20240201	0.82	N	336370	100	70 억	4297135	N	N	2007	N	00	N
24	20240327	101124	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16130	3070	2	23.51	92233321510	5832517	1447.29	15250	16500	15040	16970	9150	13060	15813.64	6.12	0	-66234	13673	13366	13183	12876	12693	13275	12785	70	3910	100	9660	10	1	70217344	11326	-153.62	3.30	12	8.31	-105.00	4888.00	25500	20230405	-36.75	10650	20231101	51.46	17410	-7.35	20240108	11010	46.50	20240201	51000	-68.37	20230405	11010	46.50	20240201	0.82	N	336370	100	70 억	4297135	N	N	2007	N	00	N
25	20240327	091131	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16000	2940	2	22.51	35374410790	2236394	554.94	15250	16500	15060	16970	9150	13060	15817.61	6.12	0	-112285	13673	13366	13183	12876	12693	13275	12785	70	3910	100	9660	10	1	70217344	11235	-152.38	3.27	12	3.18	-105.00	4888.00	25500	20230405	-37.25	10650	20231101	50.23	17410	-8.10	20240108	11010	45.32	20240201	51000	-68.63	20230405	11010	45.32	20240201	0.82	N	336370	100	70 억	4297135	N	N	2007	N	00	N
26	20240326	161021	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13060	-350	5	-2.61	3353604100	254685	85.98	13370	13490	13000	17430	9390	13410	13167.75	6.16	0	-27203	14356	13882	13626	13152	12896	13755	13025	70	4020	100	9920	10	1	70217344	9170	-124.38	2.67	12	0.36	-105.00	4888.00	25500	20230405	-48.78	10650	20231101	22.63	17410	-24.99	20240108	11010	18.62	20240201	51000	-74.39	20230405	11010	18.62	20240201	0.80	N	336370	100	70 억	4325902	N	N	2007	N	00	N
27	20240326	151115	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13040	-370	5	-2.76	3189878620	242135	81.74	13370	13490	13000	17430	9390	13410	13173.96	6.16	0	-24880	14356	13882	13626	13152	12896	13755	13025	70	4020	100	9920	10	1	70217344	9156	-124.19	2.67	12	0.34	-105.00	4888.00	25500	20230405	-48.86	10650	20231101	22.44	17410	-25.10	20240108	11010	18.44	20240201	51000	-74.43	20230405	11010	18.44	20240201	0.80	N	336370	100	70 억	4325902	N	N	6712	N	00	N
28	20240326	141111	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13060	-350	5	-2.61	2919818420	221463	74.76	13370	13490	13000	17430	9390	13410	13184.22	6.16	0	-21358	14356	13882	13626	13152	12896	13755	13025	70	4020	100	9920	10	1	70217344	9170	-124.38	2.67	12	0.32	-105.00	4888.00	25500	20230405	-48.78	10650	20231101	22.63	17410	-24.99	20240108	11010	18.62	20240201	51000	-74.39	20230405	11010	18.62	20240201	0.80	N	336370	100	70 억	4325902	N	N	6712	N	00	N
29	20240326	131107	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13020	-390	5	-2.91	2698422880	204532	69.05	13370	13490	13010	17430	9390	13410	13193.15	6.16	0	-18854	14356	13882	13626	13152	12896	13755	13025	70	4020	100	9920	10	1	70217344	9142	-124.00	2.66	12	0.29	-105.00	4888.00	25500	20230405	-48.94	10650	20231101	22.25	17410	-25.22	20240108	11010	18.26	20240201	51000	-74.47	20230405	11010	18.26	20240201	0.80	N	336370	100	70 억	4325902	N	N	6712	N	00	N
30	20240326	121105	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13110	-300	5	-2.24	2007776740	151706	51.21	13370	13490	13080	17430	9390	13410	13234.65	6.16	0	-8554	14356	13882	13626	13152	12896	13755	13025	70	4020	100	9920	10	1	70217344	9205	-124.86	2.68	12	0.22	-105.00	4888.00	25500	20230405	-48.59	10650	20231101	23.10	17410	-24.70	20240108	11010	19.07	20240201	51000	-74.29	20230405	11010	19.07	20240201	0.80	N	336370	100	70 억	4325902	N	N	6712	N	00	N
31	20240326	111102	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13130	-280	5	-2.09	1776120190	134057	45.25	13370	13490	13080	17430	9390	13410	13248.99	6.16	0	-7012	14356	13882	13626	13152	12896	13755	13025	70	4020	100	9920	10	1	70217344	9220	-125.05	2.69	12	0.19	-105.00	4888.00	25500	20230405	-48.51	10650	20231101	23.29	17410	-24.58	20240108	11010	19.26	20240201	51000	-74.25	20230405	11010	19.26	20240201	0.80	N	336370	100	70 억	4325902	N	N	6712	N	00	N
32	20240326	101111	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13230	-180	5	-1.34	991957780	74419	25.12	13370	13490	13160	17430	9390	13410	13329.36	6.16	0	-5337	14356	13882	13626	13152	12896	13755	13025	70	4020	100	9920	10	1	70217344	9290	-126.00	2.71	12	0.11	-105.00	4888.00	25500	20230405	-48.12	10650	20231101	24.23	17410	-24.01	20240108	11010	20.16	20240201	51000	-74.06	20230405	11010	20.16	20240201	0.80	N	336370	100	70 억	4325902	N	N	6712	N	00	N
33	20240326	091115	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13380	-30	5	-0.22	171514060	12810	4.32	13370	13490	13310	17430	9390	13410	13389.07	6.16	0	-3869	14356	13882	13626	13152	12896	13755	13025	70	4020	100	9920	10	1	70217344	9395	-127.43	2.74	12	0.02	-105.00	4888.00	25500	20230405	-47.53	10650	20231101	25.63	17410	-23.15	20240108	11010	21.53	20240201	51000	-73.76	20230405	11010	21.53	20240201	0.80	N	336370	100	70 억	4325902	N	N	6712	N	00	N
34	20240325	161151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13410	-210	5	-1.54	3958942680	292262	37.03	13620	14100	13370	17700	9540	13620	13545.88	6.25	0	-70699	14813	14216	13703	13106	12593	14515	13405	70	4080	100	10070	10	1	70217344	9416	-127.71	2.74	12	0.42	-105.00	4888.00	25500	20230405	-47.41	10650	20231101	25.92	17410	-22.98	20240108	11010	21.80	20240201	51000	-73.71	20230405	11010	21.80	20240201	0.82	N	336370	100	70 억	4391414	N	N	6712	N	00	N
35	20240325	151156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13430	-190	5	-1.40	3803666570	280692	35.56	13620	14100	13370	17700	9540	13620	13550.99	6.25	0	-70353	14813	14216	13703	13106	12593	14515	13405	70	4080	100	10070	10	1	70217344	9430	-127.90	2.75	12	0.40	-105.00	4888.00	25500	20230405	-47.33	10650	20231101	26.10	17410	-22.86	20240108	11010	21.98	20240201	51000	-73.67	20230405	11010	21.98	20240201	0.82	N	336370	100	70 억	4391414	N	N	1037	N	00	N
36	20240325	141153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13440	-180	5	-1.32	3515139510	259237	32.84	13620	14100	13370	17700	9540	13620	13559.52	6.25	0	-63850	14813	14216	13703	13106	12593	14515	13405	70	4080	100	10070	10	1	70217344	9437	-128.00	2.75	12	0.37	-105.00	4888.00	25500	20230405	-47.29	10650	20231101	26.20	17410	-22.80	20240108	11010	22.07	20240201	51000	-73.65	20230405	11010	22.07	20240201	0.82	N	336370	100	70 억	4391414	N	N	1037	N	00	N
37	20240325	131152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13370	-250	5	-1.84	3224474850	237590	30.10	13620	14100	13370	17700	9540	13620	13571.56	6.25	0	-62642	14813	14216	13703	13106	12593	14515	13405	70	4080	100	10070	10	1	70217344	9388	-127.33	2.74	12	0.34	-105.00	4888.00	25500	20230405	-47.57	10650	20231101	25.54	17410	-23.21	20240108	11010	21.44	20240201	51000	-73.78	20230405	11010	21.44	20240201	0.82	N	336370	100	70 억	4391414	N	N	1037	N	00	N
38	20240325	121156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13430	-190	5	-1.40	2701541470	198587	25.16	13620	14100	13380	17700	9540	13620	13603.80	6.25	0	-51311	14813	14216	13703	13106	12593	14515	13405	70	4080	100	10070	10	1	70217344	9430	-127.90	2.75	12	0.28	-105.00	4888.00	25500	20230405	-47.33	10650	20231101	26.10	17410	-22.86	20240108	11010	21.98	20240201	51000	-73.67	20230405	11010	21.98	20240201	0.82	N	336370	100	70 억	4391414	N	N	1037	N	00	N
39	20240325	111155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13520	-100	5	-0.73	2245178510	164692	20.86	13620	14100	13380	17700	9540	13620	13632.60	6.25	0	-40456	14813	14216	13703	13106	12593	14515	13405	70	4080	100	10070	10	1	70217344	9493	-128.76	2.77	12	0.23	-105.00	4888.00	25500	20230405	-46.98	10650	20231101	26.95	17410	-22.34	20240108	11010	22.80	20240201	51000	-73.49	20230405	11010	22.80	20240201	0.82	N	336370	100	70 억	4391414	N	N	1037	N	00	N
40	20240325	101153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13690	70	2	0.51	1655634680	121197	15.35	13620	14100	13380	17700	9540	13620	13660.75	6.25	0	-25575	14813	14216	13703	13106	12593	14515	13405	70	4080	100	10070	10	1	70217344	9613	-130.38	2.80	12	0.17	-105.00	4888.00	25500	20230405	-46.31	10650	20231101	28.54	17410	-21.37	20240108	11010	24.34	20240201	51000	-73.16	20230405	11010	24.34	20240201	0.82	N	336370	100	70 억	4391414	N	N	1037	N	00	N
41	20240325	091157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13450	-170	5	-1.25	520711690	38561	4.89	13620	13650	13380	17700	9540	13620	13503.07	6.25	0	-8792	14813	14216	13703	13106	12593	14515	13405	70	4080	100	10070	10	1	70217344	9444	-128.10	2.75	12	0.05	-105.00	4888.00	25500	20230405	-47.25	10650	20231101	26.29	17410	-22.75	20240108	11010	22.16	20240201	51000	-73.63	20230405	11010	22.16	20240201	0.82	N	336370	100	70 억	4391414	N	N	1037	N	00	N
42	20240322	161155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13620	330	2	2.48	10904257340	784617	210.03	13330	14300	13190	17270	9310	13290	13897.89	6.21	0	29276	14076	13682	13306	12912	12536	13880	13110	70	3980	100	9830	10	1	70217344	9564	-129.71	2.79	12	1.12	-105.00	4888.00	25500	20230405	-46.59	10650	20231101	27.89	17410	-21.77	20240108	11010	23.71	20240201	51000	-73.29	20230405	11010	23.71	20240201	0.77	N	336370	100	70 억	4363759	N	N	1037	N	00	N
43	20240322	151159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13620	330	2	2.48	10635647610	764892	204.75	13330	14300	13190	17270	9310	13290	13904.77	6.21	0	25384	14076	13682	13306	12912	12536	13880	13110	70	3980	100	9830	10	1	70217344	9564	-129.71	2.79	12	1.09	-105.00	4888.00	25500	20230405	-46.59	10650	20231101	27.89	17410	-21.77	20240108	11010	23.71	20240201	51000	-73.29	20230405	11010	23.71	20240201	0.77	N	336370	100	70 억	4363759	N	N	968	N	00	N
44	20240322	141145	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13520	230	2	1.73	9953801160	714797	191.34	13330	14300	13190	17270	9310	13290	13925.35	6.21	0	32173	14076	13682	13306	12912	12536	13880	13110	70	3980	100	9830	10	1	70217344	9493	-128.76	2.77	12	1.02	-105.00	4888.00	25500	20230405	-46.98	10650	20231101	26.95	17410	-22.34	20240108	11010	22.80	20240201	51000	-73.49	20230405	11010	22.80	20240201	0.77	N	336370	100	70 억	4363759	N	N	968	N	00	N
45	20240322	131151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13730	440	2	3.31	9371787980	672039	179.90	13330	14300	13190	17270	9310	13290	13945.30	6.21	0	46067	14076	13682	13306	12912	12536	13880	13110	70	3980	100	9830	10	1	70217344	9641	-130.76	2.81	12	0.96	-105.00	4888.00	25500	20230405	-46.16	10650	20231101	28.92	17410	-21.14	20240108	11010	24.70	20240201	51000	-73.08	20230405	11010	24.70	20240201	0.77	N	336370	100	70 억	4363759	N	N	968	N	00	N
46	20240322	121147	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13640	350	2	2.63	8856023210	634186	169.76	13330	14300	13190	17270	9310	13290	13964.39	6.21	0	52196	14076	13682	13306	12912	12536	13880	13110	70	3980	100	9830	10	1	70217344	9578	-129.90	2.79	12	0.90	-105.00	4888.00	25500	20230405	-46.51	10650	20231101	28.08	17410	-21.65	20240108	11010	23.89	20240201	51000	-73.25	20230405	11010	23.89	20240201	0.77	N	336370	100	70 억	4363759	N	N	968	N	00	N
47	20240322	111155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13820	530	2	3.99	8284317330	592520	158.61	13330	14300	13190	17270	9310	13290	13981.50	6.21	0	56765	14076	13682	13306	12912	12536	13880	13110	70	3980	100	9830	10	1	70217344	9704	-131.62	2.83	12	0.84	-105.00	4888.00	25500	20230405	-45.80	10650	20231101	29.77	17410	-20.62	20240108	11010	25.52	20240201	51000	-72.90	20230405	11010	25.52	20240201	0.77	N	336370	100	70 억	4363759	N	N	968	N	00	N
48	20240322	101146	57	100.00	KOSPI	전기.전자	N	N	N	N	N	14070	780	2	5.87	7012037640	500920	134.09	13330	14300	13190	17270	9310	13290	13998.32	6.21	0	52320	14076	13682	13306	12912	12536	13880	13110	70	3980	100	9830	10	1	70217344	9880	-134.00	2.88	12	0.71	-105.00	4888.00	25500	20230405	-44.82	10650	20231101	32.11	17410	-19.18	20240108	11010	27.79	20240201	51000	-72.41	20230405	11010	27.79	20240201	0.77	N	336370	100	70 억	4363759	N	N	968	N	00	N
49	20240322	091146	57	100.00	KOSPI	전기.전자	N	N	N	N	N	14140	850	2	6.40	2341353430	169372	45.34	13330	14200	13190	17270	9310	13290	13823.73	6.21	0	49361	14076	13682	13306	12912	12536	13880	13110	70	3980	100	9830	10	1	70217344	9929	-134.67	2.89	12	0.24	-105.00	4888.00	25500	20230405	-44.55	10650	20231101	32.77	17410	-18.78	20240108	11010	28.43	20240201	51000	-72.27	20230405	11010	28.43	20240201	0.77	N	336370	100	70 억	4363759	N	N	968	N	00	N
50	20240321	161150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13290	340	2	2.63	4995557210	372132	103.63	13060	13700	12930	16830	9070	12950	13424.28	6.08	0	91572	13850	13400	13150	12700	12450	13275	12575	70	3880	100	9580	10	1	70217344	9332	-126.57	2.72	12	0.53	-105.00	4888.00	25500	20230405	-47.88	10650	20231101	24.79	17410	-23.66	20240108	11010	20.71	20240201	51000	-73.94	20230405	11010	20.71	20240201	0.78	N	336370	100	70 억	4269498	N	N	968	N	00	N
51	20240321	151147	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13300	350	2	2.70	4877537620	363255	101.15	13060	13700	12930	16830	9070	12950	13427.31	6.08	0	91313	13850	13400	13150	12700	12450	13275	12575	70	3880	100	9580	10	1	70217344	9339	-126.67	2.72	12	0.52	-105.00	4888.00	25500	20230405	-47.84	10650	20231101	24.88	17410	-23.61	20240108	11010	20.80	20240201	51000	-73.92	20230405	11010	20.80	20240201	0.78	N	336370	100	70 억	4269498	N	N	818	N	00	N
52	20240321	141145	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13440	490	2	3.78	4473273590	332969	92.72	13060	13700	12930	16830	9070	12950	13434.50	6.08	0	94365	13850	13400	13150	12700	12450	13275	12575	70	3880	100	9580	10	1	70217344	9437	-128.00	2.75	12	0.47	-105.00	4888.00	25500	20230405	-47.29	10650	20231101	26.20	17410	-22.80	20240108	11010	22.07	20240201	51000	-73.65	20230405	11010	22.07	20240201	0.78	N	336370	100	70 억	4269498	N	N	818	N	00	N
53	20240321	131134	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13440	490	2	3.78	4171202220	310513	86.47	13060	13700	12930	16830	9070	12950	13433.26	6.08	0	100089	13850	13400	13150	12700	12450	13275	12575	70	3880	100	9580	10	1	70217344	9437	-128.00	2.75	12	0.44	-105.00	4888.00	25500	20230405	-47.29	10650	20231101	26.20	17410	-22.80	20240108	11010	22.07	20240201	51000	-73.65	20230405	11010	22.07	20240201	0.78	N	336370	100	70 억	4269498	N	N	818	N	00	N
54	20240321	121149	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13530	580	2	4.48	3712847300	276421	76.97	13060	13700	12930	16830	9070	12950	13431.86	6.08	0	98446	13850	13400	13150	12700	12450	13275	12575	70	3880	100	9580	10	1	70217344	9500	-128.86	2.77	12	0.39	-105.00	4888.00	25500	20230405	-46.94	10650	20231101	27.04	17410	-22.29	20240108	11010	22.89	20240201	51000	-73.47	20230405	11010	22.89	20240201	0.78	N	336370	100	70 억	4269498	N	N	818	N	00	N
55	20240321	111146	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13650	700	2	5.41	2920822240	218203	60.76	13060	13660	12930	16830	9070	12950	13385.80	6.08	0	85740	13850	13400	13150	12700	12450	13275	12575	70	3880	100	9580	10	1	70217344	9585	-130.00	2.79	12	0.31	-105.00	4888.00	25500	20230405	-46.47	10650	20231101	28.17	17410	-21.60	20240108	11010	23.98	20240201	51000	-73.24	20230405	11010	23.98	20240201	0.78	N	336370	100	70 억	4269498	N	N	818	N	00	N
56	20240321	101148	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13410	460	2	3.55	1227887900	93011	25.90	13060	13460	12930	16830	9070	12950	13201.53	6.08	0	17747	13850	13400	13150	12700	12450	13275	12575	70	3880	100	9580	10	1	70217344	9416	-127.71	2.74	12	0.13	-105.00	4888.00	25500	20230405	-47.41	10650	20231101	25.92	17410	-22.98	20240108	11010	21.80	20240201	51000	-73.71	20230405	11010	21.80	20240201	0.78	N	336370	100	70 억	4269498	N	N	818	N	00	N
57	20240321	091154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13000	50	2	0.39	163899110	12624	3.52	13060	13060	12930	16830	9070	12950	12983.14	6.08	0	-2667	13850	13400	13150	12700	12450	13275	12575	70	3880	100	9580	10	1	70217344	9128	-123.81	2.66	12	0.02	-105.00	4888.00	25500	20230405	-49.02	10650	20231101	22.07	17410	-25.33	20240108	11010	18.07	20240201	51000	-74.51	20230405	11010	18.07	20240201	0.78	N	336370	100	70 억	4269498	N	N	818	N	00	N
58	20240320	161133	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12950	-690	5	-5.06	4689982130	357576	113.86	13600	13600	12900	17730	9550	13640	13116.52	6.19	0	-72623	14113	13876	13653	13416	13193	13765	13305	70	4090	100	10090	10	1	70217344	9093	-123.33	2.65	12	0.51	-105.00	4888.00	25500	20230405	-49.22	10650	20231101	21.60	17410	-25.62	20240108	11010	17.62	20240201	51000	-74.61	20230405	11010	17.62	20240201	0.83	N	336370	100	70 억	4348463	N	N	818	N	00	N
59	20240320	151138	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13010	-630	5	-4.62	4312631960	328471	104.59	13600	13600	12900	17730	9550	13640	13129.41	6.19	0	-71677	14113	13876	13653	13416	13193	13765	13305	70	4090	100	10090	10	1	70217344	9135	-123.90	2.66	12	0.47	-105.00	4888.00	25500	20230405	-48.98	10650	20231101	22.16	17410	-25.27	20240108	11010	18.17	20240201	51000	-74.49	20230405	11010	18.17	20240201	0.83	N	336370	100	70 억	4348463	N	N	15407	N	00	N
60	20240320	141143	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13050	-590	5	-4.33	3877886520	295209	94.00	13600	13600	12900	17730	9550	13640	13136.07	6.19	0	-61338	14113	13876	13653	13416	13193	13765	13305	70	4090	100	10090	10	1	70217344	9163	-124.29	2.67	12	0.42	-105.00	4888.00	25500	20230405	-48.82	10650	20231101	22.54	17410	-25.04	20240108	11010	18.53	20240201	51000	-74.41	20230405	11010	18.53	20240201	0.83	N	336370	100	70 억	4348463	N	N	15407	N	00	N
61	20240320	131144	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13050	-590	5	-4.33	3658298280	278370	88.64	13600	13600	12900	17730	9550	13640	13141.86	6.19	0	-53779	14113	13876	13653	13416	13193	13765	13305	70	4090	100	10090	10	1	70217344	9163	-124.29	2.67	12	0.40	-105.00	4888.00	25500	20230405	-48.82	10650	20231101	22.54	17410	-25.04	20240108	11010	18.53	20240201	51000	-74.41	20230405	11010	18.53	20240201	0.83	N	336370	100	70 억	4348463	N	N	15407	N	00	N
62	20240320	121135	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13010	-630	5	-4.62	3405567770	258922	82.44	13600	13600	12900	17730	9550	13640	13152.87	6.19	0	-50264	14113	13876	13653	13416	13193	13765	13305	70	4090	100	10090	10	1	70217344	9135	-123.90	2.66	12	0.37	-105.00	4888.00	25500	20230405	-48.98	10650	20231101	22.16	17410	-25.27	20240108	11010	18.17	20240201	51000	-74.49	20230405	11010	18.17	20240201	0.83	N	336370	100	70 억	4348463	N	N	15407	N	00	N
63	20240320	111138	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13010	-630	5	-4.62	2867790350	217467	69.24	13600	13600	12980	17730	9550	13640	13187.24	6.19	0	-41793	14113	13876	13653	13416	13193	13765	13305	70	4090	100	10090	10	1	70217344	9135	-123.90	2.66	12	0.31	-105.00	4888.00	25500	20230405	-48.98	10650	20231101	22.16	17410	-25.27	20240108	11010	18.17	20240201	51000	-74.49	20230405	11010	18.17	20240201	0.83	N	336370	100	70 억	4348463	N	N	15407	N	00	N
64	20240320	101131	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13110	-530	5	-3.89	1842233860	138835	44.21	13600	13600	13070	17730	9550	13640	13269.23	6.19	0	-28745	14113	13876	13653	13416	13193	13765	13305	70	4090	100	10090	10	1	70217344	9205	-124.86	2.68	12	0.20	-105.00	4888.00	25500	20230405	-48.59	10650	20231101	23.10	17410	-24.70	20240108	11010	19.07	20240201	51000	-74.29	20230405	11010	19.07	20240201	0.83	N	336370	100	70 억	4348463	N	N	15407	N	00	N
65	20240320	091137	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13400	-240	5	-1.76	195270960	14475	4.61	13600	13600	13400	17730	9550	13640	13490.22	6.19	0	-4424	14113	13876	13653	13416	13193	13765	13305	70	4090	100	10090	10	1	70217344	9409	-127.62	2.74	12	0.02	-105.00	4888.00	25500	20230405	-47.45	10650	20231101	25.82	17410	-23.03	20240108	11010	21.71	20240201	51000	-73.73	20230405	11010	21.71	20240201	0.83	N	336370	100	70 억	4348463	N	N	15407	N	00	N
66	20240319	161124	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13640	80	2	0.59	4261230760	313054	94.60	13670	13890	13430	17620	9500	13560	13611.55	6.22	503	48981	13920	13740	13520	13340	13120	13630	13230	70	4060	100	10030	10	1	70217344	9578	-129.90	2.79	12	0.45	-105.00	4888.00	25500	20230405	-46.51	10650	20231101	28.08	17410	-21.65	20240108	11010	23.89	20240201	51000	-73.25	20230405	11010	23.89	20240201	0.82	N	336370	100	70 억	4368455	N	N	12683	N	00	N
67	20240319	151136	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13700	140	2	1.03	3110493550	228775	69.13	13670	13890	13430	17620	9500	13560	13596.30	6.22	503	20272	13920	13740	13520	13340	13120	13630	13230	70	4060	100	10030	10	1	70217344	9620	-130.48	2.80	12	0.33	-105.00	4888.00	25500	20230405	-46.27	10650	20231101	28.64	17410	-21.31	20240108	11010	24.43	20240201	51000	-73.14	20230405	11010	24.43	20240201	0.82	N	336370	100	70 억	4368455	N	N	14268	N	00	N
68	20240319	141134	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13480	-80	5	-0.59	2440879540	179550	54.26	13670	13890	13450	17620	9500	13560	13594.43	6.22	503	2269	13920	13740	13520	13340	13120	13630	13230	70	4060	100	10030	10	1	70217344	9465	-128.38	2.76	12	0.26	-105.00	4888.00	25500	20230405	-47.14	10650	20231101	26.57	17410	-22.57	20240108	11010	22.43	20240201	51000	-73.57	20230405	11010	22.43	20240201	0.82	N	336370	100	70 억	4368455	N	N	14268	N	00	N
69	20240319	131103	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13560	0	3	0.00	2179320070	160168	48.40	13670	13890	13450	17620	9500	13560	13606.46	6.22	503	1697	13920	13740	13520	13340	13120	13630	13230	70	4060	100	10030	10	1	70217344	9521	-129.14	2.77	12	0.23	-105.00	4888.00	25500	20230405	-46.82	10650	20231101	27.32	17410	-22.11	20240108	11010	23.16	20240201	51000	-73.41	20230405	11010	23.16	20240201	0.82	N	336370	100	70 억	4368455	N	N	14268	N	00	N
70	20240319	121126	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13580	20	2	0.15	2019150690	148356	44.83	13670	13890	13450	17620	9500	13560	13610.17	6.22	503	3218	13920	13740	13520	13340	13120	13630	13230	70	4060	100	10030	10	1	70217344	9536	-129.33	2.78	12	0.21	-105.00	4888.00	25500	20230405	-46.75	10650	20231101	27.51	17410	-22.00	20240108	11010	23.34	20240201	51000	-73.37	20230405	11010	23.34	20240201	0.82	N	336370	100	70 억	4368455	N	N	14268	N	00	N
71	20240319	111133	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13530	-30	5	-0.22	1806378160	132681	40.09	13670	13890	13450	17620	9500	13560	13614.44	6.22	503	10468	13920	13740	13520	13340	13120	13630	13230	70	4060	100	10030	10	1	70217344	9500	-128.86	2.77	12	0.19	-105.00	4888.00	25500	20230405	-46.94	10650	20231101	27.04	17410	-22.29	20240108	11010	22.89	20240201	51000	-73.47	20230405	11010	22.89	20240201	0.82	N	336370	100	70 억	4368455	N	N	14268	N	00	N
72	20240319	101135	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13690	130	2	0.96	1402851850	102901	31.09	13670	13890	13450	17620	9500	13560	13633.02	6.22	503	12256	13920	13740	13520	13340	13120	13630	13230	70	4060	100	10030	10	1	70217344	9613	-130.38	2.80	12	0.15	-105.00	4888.00	25500	20230405	-46.31	10650	20231101	28.54	17410	-21.37	20240108	11010	24.34	20240201	51000	-73.16	20230405	11010	24.34	20240201	0.82	N	336370	100	70 억	4368455	N	N	14268	N	00	N
73	20240319	091135	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13820	260	2	1.92	383397480	27794	8.40	13670	13890	13670	17620	9500	13560	13794.25	6.22	503	1929	13920	13740	13520	13340	13120	13630	13230	70	4060	100	10030	10	1	70217344	9704	-131.62	2.83	12	0.04	-105.00	4888.00	25500	20230405	-45.80	10650	20231101	29.77	17410	-20.62	20240108	11010	25.52	20240201	51000	-72.90	20230405	11010	25.52	20240201	0.82	N	336370	100	70 억	4368455	N	N	14268	N	00	N
74	20240318	161126	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13560	160	2	1.19	4423790440	326479	45.62	13600	13700	13300	17420	9380	13400	13549.96	6.28	0	-3777	14473	13936	13393	12856	12313	14205	13125	70	4020	100	9910	10	1	70217344	9521	-129.14	2.77	12	0.46	-105.00	4888.00	25500	20230405	-46.82	10650	20231101	27.32	17410	-22.11	20240108	11010	23.16	20240201	51000	-73.41	20230405	11010	23.16	20240201	0.79	N	336370	100	70 억	4410827	N	N	14268	N	00	N
75	20240318	151127	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13580	180	2	1.34	3195925420	236144	32.99	13600	13700	13300	17420	9380	13400	13533.80	6.28	0	-27400	14473	13936	13393	12856	12313	14205	13125	70	4020	100	9910	10	1	70217344	9536	-129.33	2.78	12	0.34	-105.00	4888.00	25500	20230405	-46.75	10650	20231101	27.51	17410	-22.00	20240108	11010	23.34	20240201	51000	-73.37	20230405	11010	23.34	20240201	0.79	N	336370	100	70 억	4410827	N	N	13063	N	00	N
76	20240318	141126	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13500	100	2	0.75	2516729020	185681	25.94	13600	13700	13350	17420	9380	13400	13554.05	6.28	0	-33516	14473	13936	13393	12856	12313	14205	13125	70	4020	100	9910	10	1	70217344	9479	-128.57	2.76	12	0.26	-105.00	4888.00	25500	20230405	-47.06	10650	20231101	26.76	17410	-22.46	20240108	11010	22.62	20240201	51000	-73.53	20230405	11010	22.62	20240201	0.79	N	336370	100	70 억	4410827	N	N	13063	N	00	N
77	20240318	131125	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13600	200	2	1.49	2175648610	160497	22.42	13600	13700	13350	17420	9380	13400	13555.70	6.28	0	-25701	14473	13936	13393	12856	12313	14205	13125	70	4020	100	9910	10	1	70217344	9550	-129.52	2.78	12	0.23	-105.00	4888.00	25500	20230405	-46.67	10650	20231101	27.70	17410	-21.88	20240108	11010	23.52	20240201	51000	-73.33	20230405	11010	23.52	20240201	0.79	N	336370	100	70 억	4410827	N	N	13063	N	00	N
78	20240318	121120	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13540	140	2	1.04	1992275510	146960	20.53	13600	13700	13350	17420	9380	13400	13556.58	6.28	0	-24365	14473	13936	13393	12856	12313	14205	13125	70	4020	100	9910	10	1	70217344	9507	-128.95	2.77	12	0.21	-105.00	4888.00	25500	20230405	-46.90	10650	20231101	27.14	17410	-22.23	20240108	11010	22.98	20240201	51000	-73.45	20230405	11010	22.98	20240201	0.79	N	336370	100	70 억	4410827	N	N	13063	N	00	N
79	20240318	111129	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13620	220	2	1.64	1666078360	123045	17.19	13600	13700	13350	17420	9380	13400	13540.40	6.28	0	-23797	14473	13936	13393	12856	12313	14205	13125	70	4020	100	9910	10	1	70217344	9564	-129.71	2.79	12	0.18	-105.00	4888.00	25500	20230405	-46.59	10650	20231101	27.89	17410	-21.77	20240108	11010	23.71	20240201	51000	-73.29	20230405	11010	23.71	20240201	0.79	N	336370	100	70 억	4410827	N	N	13063	N	00	N
80	20240318	101125	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13630	230	2	1.72	1119154520	82923	11.59	13600	13670	13350	17420	9380	13400	13496.31	6.28	0	-12116	14473	13936	13393	12856	12313	14205	13125	70	4020	100	9910	10	1	70217344	9571	-129.81	2.79	12	0.12	-105.00	4888.00	25500	20230405	-46.55	10650	20231101	27.98	17410	-21.71	20240108	11010	23.80	20240201	51000	-73.27	20230405	11010	23.80	20240201	0.79	N	336370	100	70 억	4410827	N	N	13063	N	00	N
81	20240318	091125	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13420	20	2	0.15	393631150	29179	4.08	13600	13600	13400	17420	9380	13400	13490.22	6.28	0	-7666	14473	13936	13393	12856	12313	14205	13125	70	4020	100	9910	10	1	70217344	9423	-127.81	2.75	12	0.04	-105.00	4888.00	25500	20230405	-47.37	10650	20231101	26.01	17410	-22.92	20240108	11010	21.89	20240201	51000	-73.69	20230405	11010	21.89	20240201	0.79	N	336370	100	70 억	4410827	N	N	13063	N	00	N
82	20240315	161112	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13400	180	2	1.36	9621140620	714884	257.27	13210	13930	12850	17180	9260	13220	13458.40	6.31	0	16444	13566	13392	13226	13052	12886	13480	13140	70	3960	100	9780	10	1	70217344	9409	-127.62	2.74	12	1.02	-105.00	4888.00	25500	20230405	-47.45	10650	20231101	25.82	17410	-23.03	20240108	11010	21.71	20240201	51000	-73.73	20230405	11010	21.71	20240201	0.77	N	336370	100	70 억	4432279	N	N	13063	N	00	N
83	20240315	151040	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13380	160	2	1.21	8338859620	619108	222.80	13210	13930	12850	17180	9260	13220	13469.15	6.31	0	10214	13566	13392	13226	13052	12886	13480	13140	70	3960	100	9780	10	1	70217344	9395	-127.43	2.74	12	0.88	-105.00	4888.00	25500	20230405	-47.53	10650	20231101	25.63	17410	-23.15	20240108	11010	21.53	20240201	51000	-73.76	20230405	11010	21.53	20240201	0.77	N	336370	100	70 억	4432279	N	N	175	N	00	N
84	20240315	141015	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13760	540	2	4.08	6955697420	516325	185.81	13210	13930	12850	17180	9260	13220	13471.55	6.31	0	27957	13566	13392	13226	13052	12886	13480	13140	70	3960	100	9780	10	1	70217344	9662	-131.05	2.82	12	0.74	-105.00	4888.00	25500	20230405	-46.04	10650	20231101	29.20	17410	-20.96	20240108	11010	24.98	20240201	51000	-73.02	20230405	11010	24.98	20240201	0.77	N	336370	100	70 억	4432279	N	N	175	N	00	N
85	20240315	131114	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13850	630	2	4.77	6034821840	449194	161.65	13210	13930	12850	17180	9260	13220	13434.78	6.31	0	29865	13566	13392	13226	13052	12886	13480	13140	70	3960	100	9780	10	1	70217344	9725	-131.90	2.83	12	0.64	-105.00	4888.00	25500	20230405	-45.69	10650	20231101	30.05	17410	-20.45	20240108	11010	25.79	20240201	51000	-72.84	20230405	11010	25.79	20240201	0.77	N	336370	100	70 억	4432279	N	N	175	N	00	N
86	20240315	121114	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13430	210	2	1.59	3010309100	228360	82.18	13210	13450	12850	17180	9260	13220	13182.30	6.31	0	-21406	13566	13392	13226	13052	12886	13480	13140	70	3960	100	9780	10	1	70217344	9430	-127.90	2.75	12	0.33	-105.00	4888.00	25500	20230405	-47.33	10650	20231101	26.10	17410	-22.86	20240108	11010	21.98	20240201	51000	-73.67	20230405	11010	21.98	20240201	0.77	N	336370	100	70 억	4432279	N	N	175	N	00	N
87	20240315	111110	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13240	20	2	0.15	2141621390	163253	58.75	13210	13360	12850	17180	9260	13220	13118.42	6.31	0	-52261	13566	13392	13226	13052	12886	13480	13140	70	3960	100	9780	10	1	70217344	9297	-126.10	2.71	12	0.23	-105.00	4888.00	25500	20230405	-48.08	10650	20231101	24.32	17410	-23.95	20240108	11010	20.25	20240201	51000	-74.04	20230405	11010	20.25	20240201	0.77	N	336370	100	70 억	4432279	N	N	175	N	00	N
88	20240315	101116	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13170	-50	5	-0.38	1218269650	93667	33.71	13210	13210	12850	17180	9260	13220	13006.38	6.31	0	-39771	13566	13392	13226	13052	12886	13480	13140	70	3960	100	9780	10	1	70217344	9248	-125.43	2.69	12	0.13	-105.00	4888.00	25500	20230405	-48.35	10650	20231101	23.66	17410	-24.35	20240108	11010	19.62	20240201	51000	-74.18	20230405	11010	19.62	20240201	0.77	N	336370	100	70 억	4432279	N	N	175	N	00	N
89	20240315	091121	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12910	-310	5	-2.34	412221200	31599	11.37	13210	13210	12910	17180	9260	13220	13045.37	6.31	0	-16597	13566	13392	13226	13052	12886	13480	13140	70	3960	100	9780	10	1	70217344	9065	-122.95	2.64	12	0.05	-105.00	4888.00	25500	20230405	-49.37	10650	20231101	21.22	17410	-25.85	20240108	11010	17.26	20240201	51000	-74.69	20230405	11010	17.26	20240201	0.77	N	336370	100	70 억	4432279	N	N	175	N	00	N
90	20240314	161101	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13220	40	2	0.30	3651187400	276228	147.56	13170	13400	13060	17130	9230	13180	13218.02	6.32	0	-3713	13433	13306	13093	12966	12753	13370	13030	70	3950	100	9750	10	1	70217344	9283	-125.90	2.70	12	0.39	-105.00	4888.00	25500	20230405	-48.16	10650	20231101	24.13	17410	-24.07	20240108	11010	20.07	20240201	51000	-74.08	20230405	11010	20.07	20240201	0.76	N	336370	100	70 억	4435289	N	N	175	N	00	N
91	20240314	151106	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13200	20	2	0.15	3490230950	264047	141.05	13170	13400	13060	17130	9230	13180	13218.22	6.32	0	-3594	13433	13306	13093	12966	12753	13370	13030	70	3950	100	9750	10	1	70217344	9269	-125.71	2.70	12	0.38	-105.00	4888.00	25500	20230405	-48.24	10650	20231101	23.94	17410	-24.18	20240108	11010	19.89	20240201	51000	-74.12	20230405	11010	19.89	20240201	0.76	N	336370	100	70 억	4435289	N	N	1970	N	00	N
92	20240314	141106	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13100	-80	5	-0.61	3269824840	247301	132.11	13170	13400	13060	17130	9230	13180	13222.05	6.32	0	937	13433	13306	13093	12966	12753	13370	13030	70	3950	100	9750	10	1	70217344	9198	-124.76	2.68	12	0.35	-105.00	4888.00	25500	20230405	-48.63	10650	20231101	23.00	17410	-24.76	20240108	11010	18.98	20240201	51000	-74.31	20230405	11010	18.98	20240201	0.76	N	336370	100	70 억	4435289	N	N	1970	N	00	N
93	20240314	131103	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13190	10	2	0.08	2851338270	215461	115.10	13170	13400	13060	17130	9230	13180	13233.67	6.32	0	18550	13433	13306	13093	12966	12753	13370	13030	70	3950	100	9750	10	1	70217344	9262	-125.62	2.70	12	0.31	-105.00	4888.00	25500	20230405	-48.27	10650	20231101	23.85	17410	-24.24	20240108	11010	19.80	20240201	51000	-74.14	20230405	11010	19.80	20240201	0.76	N	336370	100	70 억	4435289	N	N	1970	N	00	N
94	20240314	121105	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13170	-10	5	-0.08	2681596020	202563	108.21	13170	13400	13060	17130	9230	13180	13238.34	6.32	0	23340	13433	13306	13093	12966	12753	13370	13030	70	3950	100	9750	10	1	70217344	9248	-125.43	2.69	12	0.29	-105.00	4888.00	25500	20230405	-48.35	10650	20231101	23.66	17410	-24.35	20240108	11010	19.62	20240201	51000	-74.18	20230405	11010	19.62	20240201	0.76	N	336370	100	70 억	4435289	N	N	1970	N	00	N
95	20240314	111105	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13240	60	2	0.46	2498923560	188757	100.83	13170	13400	13060	17130	9230	13180	13238.84	6.32	0	27772	13433	13306	13093	12966	12753	13370	13030	70	3950	100	9750	10	1	70217344	9297	-126.10	2.71	12	0.27	-105.00	4888.00	25500	20230405	-48.08	10650	20231101	24.32	17410	-23.95	20240108	11010	20.25	20240201	51000	-74.04	20230405	11010	20.25	20240201	0.76	N	336370	100	70 억	4435289	N	N	1970	N	00	N
96	20240314	101114	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13220	40	2	0.30	984376710	74761	39.94	13170	13280	13060	17130	9230	13180	13166.98	6.32	0	2547	13433	13306	13093	12966	12753	13370	13030	70	3950	100	9750	10	1	70217344	9283	-125.90	2.70	12	0.11	-105.00	4888.00	25500	20230405	-48.16	10650	20231101	24.13	17410	-24.07	20240108	11010	20.07	20240201	51000	-74.08	20230405	11010	20.07	20240201	0.76	N	336370	100	70 억	4435289	N	N	1970	N	00	N
97	20240314	091110	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13070	-110	5	-0.83	237290830	18110	9.67	13170	13180	13060	17130	9230	13180	13102.69	6.32	0	-3137	13433	13306	13093	12966	12753	13370	13030	70	3950	100	9750	10	1	70217344	9177	-124.48	2.67	12	0.03	-105.00	4888.00	25500	20230405	-48.75	10650	20231101	22.72	17410	-24.93	20240108	11010	18.71	20240201	51000	-74.37	20230405	11010	18.71	20240201	0.76	N	336370	100	70 억	4435289	N	N	1970	N	00	N
98	20240313	161051	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13180	20	2	0.15	2412918810	184614	48.76	13160	13220	12880	17100	9220	13160	13069.71	6.31	0	7231	13600	13380	13060	12840	12520	13490	12950	70	3940	100	9730	10	1	70217344	9255	-125.52	2.70	12	0.26	-105.00	4888.00	25500	20230405	-48.31	10650	20231101	23.76	17410	-24.30	20240108	11010	19.71	20240201	51000	-74.16	20230405	11010	19.71	20240201	0.76	N	336370	100	70 억	4427543	N	N	1970	N	00	N
99	20240313	151056	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13180	20	2	0.15	2255945090	172708	45.62	13160	13220	12880	17100	9220	13160	13062.19	6.31	0	7759	13600	13380	13060	12840	12520	13490	12950	70	3940	100	9730	10	1	70217344	9255	-125.52	2.70	12	0.25	-105.00	4888.00	25500	20230405	-48.31	10650	20231101	23.76	17410	-24.30	20240108	11010	19.71	20240201	51000	-74.16	20230405	11010	19.71	20240201	0.76	N	336370	100	70 억	4427543	N	N	2989	N	00	N
100	20240313	141054	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13110	-50	5	-0.38	1974407210	151295	39.96	13160	13220	12880	17100	9220	13160	13050.05	6.31	0	5588	13600	13380	13060	12840	12520	13490	12950	70	3940	100	9730	10	1	70217344	9205	-124.86	2.68	12	0.22	-105.00	4888.00	25500	20230405	-48.59	10650	20231101	23.10	17410	-24.70	20240108	11010	19.07	20240201	51000	-74.29	20230405	11010	19.07	20240201	0.76	N	336370	100	70 억	4427543	N	N	2989	N	00	N
101	20240313	131103	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13030	-130	5	-0.99	1569006860	120433	31.81	13160	13200	12880	17100	9220	13160	13028.05	6.31	0	-7634	13600	13380	13060	12840	12520	13490	12950	70	3940	100	9730	10	1	70217344	9149	-124.10	2.67	12	0.17	-105.00	4888.00	25500	20230405	-48.90	10650	20231101	22.35	17410	-25.16	20240108	11010	18.35	20240201	51000	-74.45	20230405	11010	18.35	20240201	0.76	N	336370	100	70 억	4427543	N	N	2989	N	00	N
102	20240313	121057	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13050	-110	5	-0.84	1336111610	102566	27.09	13160	13200	12880	17100	9220	13160	13026.85	6.31	0	-12332	13600	13380	13060	12840	12520	13490	12950	70	3940	100	9730	10	1	70217344	9163	-124.29	2.67	12	0.15	-105.00	4888.00	25500	20230405	-48.82	10650	20231101	22.54	17410	-25.04	20240108	11010	18.53	20240201	51000	-74.41	20230405	11010	18.53	20240201	0.76	N	336370	100	70 억	4427543	N	N	2989	N	00	N
103	20240313	111053	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13050	-110	5	-0.84	1138737800	87476	23.11	13160	13200	12880	17100	9220	13160	13017.72	6.31	0	-10418	13600	13380	13060	12840	12520	13490	12950	70	3940	100	9730	10	1	70217344	9163	-124.29	2.67	12	0.12	-105.00	4888.00	25500	20230405	-48.82	10650	20231101	22.54	17410	-25.04	20240108	11010	18.53	20240201	51000	-74.41	20230405	11010	18.53	20240201	0.76	N	336370	100	70 억	4427543	N	N	2989	N	00	N
104	20240313	101051	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13050	-110	5	-0.84	862851520	66318	17.52	13160	13200	12880	17100	9220	13160	13010.82	6.31	0	-10358	13600	13380	13060	12840	12520	13490	12950	70	3940	100	9730	10	1	70217344	9163	-124.29	2.67	12	0.09	-105.00	4888.00	25500	20230405	-48.82	10650	20231101	22.54	17410	-25.04	20240108	11010	18.53	20240201	51000	-74.41	20230405	11010	18.53	20240201	0.76	N	336370	100	70 억	4427543	N	N	2989	N	00	N
105	20240313	091100	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13030	-130	5	-0.99	283879370	21657	5.72	13160	13200	13030	17100	9220	13160	13107.97	6.31	0	-6943	13600	13380	13060	12840	12520	13490	12950	70	3940	100	9730	10	1	70217344	9149	-124.10	2.67	12	0.03	-105.00	4888.00	25500	20230405	-48.90	10650	20231101	22.35	17410	-25.16	20240108	11010	18.35	20240201	51000	-74.45	20230405	11010	18.35	20240201	0.76	N	336370	100	70 억	4427543	N	N	2989	N	00	N
106	20240312	161043	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13160	420	2	3.30	4847897510	370554	246.16	12740	13280	12740	16560	8920	12740	13082.52	6.21	0	70018	13100	12920	12630	12450	12160	13010	12540	70	3820	100	9420	10	1	70217344	9241	-125.33	2.69	12	0.53	-105.00	4888.00	25500	20230405	-48.39	10650	20231101	23.57	17410	-24.41	20240108	11010	19.53	20240201	51000	-74.20	20230405	11010	19.53	20240201	0.77	N	336370	100	70 억	4357772	N	N	2760	N	00	N
107	20240312	151041	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13160	420	2	3.30	4553442830	348184	231.30	12740	13280	12740	16560	8920	12740	13077.69	6.21	0	60416	13100	12920	12630	12450	12160	13010	12540	70	3820	100	9420	10	1	70217344	9241	-125.33	2.69	12	0.50	-105.00	4888.00	25500	20230405	-48.39	10650	20231101	23.57	17410	-24.41	20240108	11010	19.53	20240201	51000	-74.20	20230405	11010	19.53	20240201	0.77	N	336370	100	70 억	4357772	N	N	14	N	00	N
108	20240312	141031	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13130	390	2	3.06	4030431840	308366	204.85	12740	13280	12740	16560	8920	12740	13070.29	6.21	0	48857	13100	12920	12630	12450	12160	13010	12540	70	3820	100	9420	10	1	70217344	9220	-125.05	2.69	12	0.44	-105.00	4888.00	25500	20230405	-48.51	10650	20231101	23.29	17410	-24.58	20240108	11010	19.26	20240201	51000	-74.25	20230405	11010	19.26	20240201	0.77	N	336370	100	70 억	4357772	N	N	14	N	00	N
109	20240312	130949	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13050	310	2	2.43	3421518990	261874	173.97	12740	13280	12740	16560	8920	12740	13065.52	6.21	0	28006	13100	12920	12630	12450	12160	13010	12540	70	3820	100	9420	10	1	70217344	9163	-124.29	2.67	12	0.37	-105.00	4888.00	25500	20230405	-48.82	10650	20231101	22.54	17410	-25.04	20240108	11010	18.53	20240201	51000	-74.41	20230405	11010	18.53	20240201	0.77	N	336370	100	70 억	4357772	N	N	14	N	00	N
110	20240312	121044	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12990	250	2	1.96	3036171020	232340	154.35	12740	13280	12740	16560	8920	12740	13067.79	6.21	0	22807	13100	12920	12630	12450	12160	13010	12540	70	3820	100	9420	10	1	70217344	9121	-123.71	2.66	12	0.33	-105.00	4888.00	25500	20230405	-49.06	10650	20231101	21.97	17410	-25.39	20240108	11010	17.98	20240201	51000	-74.53	20230405	11010	17.98	20240201	0.77	N	336370	100	70 억	4357772	N	N	14	N	00	N
111	20240312	111041	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12980	240	2	1.88	2838246910	217065	144.20	12740	13280	12740	16560	8920	12740	13075.56	6.21	0	29921	13100	12920	12630	12450	12160	13010	12540	70	3820	100	9420	10	1	70217344	9114	-123.62	2.66	12	0.31	-105.00	4888.00	25500	20230405	-49.10	10650	20231101	21.88	17410	-25.45	20240108	11010	17.89	20240201	51000	-74.55	20230405	11010	17.89	20240201	0.77	N	336370	100	70 억	4357772	N	N	14	N	00	N
112	20240312	101043	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13050	310	2	2.43	2428856260	185634	123.32	12740	13280	12740	16560	8920	12740	13084.11	6.21	0	38879	13100	12920	12630	12450	12160	13010	12540	70	3820	100	9420	10	1	70217344	9163	-124.29	2.67	12	0.26	-105.00	4888.00	25500	20230405	-48.82	10650	20231101	22.54	17410	-25.04	20240108	11010	18.53	20240201	51000	-74.41	20230405	11010	18.53	20240201	0.77	N	336370	100	70 억	4357772	N	N	14	N	00	N
113	20240312	091040	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13000	260	2	2.04	338602350	26126	17.36	12740	13100	12740	16560	8920	12740	12960.36	6.21	0	8472	13100	12920	12630	12450	12160	13010	12540	70	3820	100	9420	10	1	70217344	9128	-123.81	2.66	12	0.04	-105.00	4888.00	25500	20230405	-49.02	10650	20231101	22.07	17410	-25.33	20240108	11010	18.07	20240201	51000	-74.51	20230405	11010	18.07	20240201	0.77	N	336370	100	70 억	4357772	N	N	14	N	00	N
114	20240311	161037	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12740	70	2	0.55	1882174470	150081	71.75	12550	12810	12340	16470	8870	12670	12539.89	6.21	0	-14598	13163	12916	12723	12476	12283	13040	12600	70	3800	100	9370	10	1	70217344	8946	-121.33	2.61	12	0.21	-105.00	4888.00	25500	20230405	-50.04	10650	20231101	19.62	17410	-26.82	20240108	11010	15.71	20240201	51000	-75.02	20230405	11010	15.71	20240201	0.74	N	336370	100	70 억	4363787	N	N	14	N	00	N
115	20240311	151036	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12700	30	2	0.24	1715064910	136983	65.49	12550	12780	12340	16470	8870	12670	12520.28	6.21	0	-12723	13163	12916	12723	12476	12283	13040	12600	70	3800	100	9370	10	1	70217344	8918	-120.95	2.60	12	0.20	-105.00	4888.00	25500	20230405	-50.20	10650	20231101	19.25	17410	-27.05	20240108	11010	15.35	20240201	51000	-75.10	20230405	11010	15.35	20240201	0.74	N	336370	100	70 억	4363787	N	N	444	N	00	N
116	20240311	141034	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12620	-50	5	-0.39	1432968030	114767	54.87	12550	12660	12340	16470	8870	12670	12485.89	6.21	0	-16778	13163	12916	12723	12476	12283	13040	12600	70	3800	100	9370	10	1	70217344	8861	-120.19	2.58	12	0.16	-105.00	4888.00	25500	20230405	-50.51	10650	20231101	18.50	17410	-27.51	20240108	11010	14.62	20240201	51000	-75.25	20230405	11010	14.62	20240201	0.74	N	336370	100	70 억	4363787	N	N	444	N	00	N
117	20240311	131035	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12540	-130	5	-1.03	1301089170	104296	49.86	12550	12660	12340	16470	8870	12670	12474.97	6.21	0	-18317	13163	12916	12723	12476	12283	13040	12600	70	3800	100	9370	10	1	70217344	8805	-119.43	2.57	12	0.15	-105.00	4888.00	25500	20230405	-50.82	10650	20231101	17.75	17410	-27.97	20240108	11010	13.90	20240201	51000	-75.41	20230405	11010	13.90	20240201	0.74	N	336370	100	70 억	4363787	N	N	444	N	00	N
118	20240311	121035	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12460	-210	5	-1.66	1181434120	94736	45.29	12550	12660	12340	16470	8870	12670	12470.80	6.21	0	-18054	13163	12916	12723	12476	12283	13040	12600	70	3800	100	9370	10	1	70217344	8749	-118.67	2.55	12	0.13	-105.00	4888.00	25500	20230405	-51.14	10650	20231101	17.00	17410	-28.43	20240108	11010	13.17	20240201	51000	-75.57	20230405	11010	13.17	20240201	0.74	N	336370	100	70 억	4363787	N	N	444	N	00	N
119	20240311	111030	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12530	-140	5	-1.10	975098180	78225	37.40	12550	12660	12340	16470	8870	12670	12465.30	6.21	0	-13179	13163	12916	12723	12476	12283	13040	12600	70	3800	100	9370	10	1	70217344	8798	-119.33	2.56	12	0.11	-105.00	4888.00	25500	20230405	-50.86	10650	20231101	17.65	17410	-28.03	20240108	11010	13.81	20240201	51000	-75.43	20230405	11010	13.81	20240201	0.74	N	336370	100	70 억	4363787	N	N	444	N	00	N
120	20240311	101022	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12540	-130	5	-1.03	825864310	66336	31.71	12550	12660	12340	16470	8870	12670	12449.72	6.21	0	-8025	13163	12916	12723	12476	12283	13040	12600	70	3800	100	9370	10	1	70217344	8805	-119.43	2.57	12	0.09	-105.00	4888.00	25500	20230405	-50.82	10650	20231101	17.75	17410	-27.97	20240108	11010	13.90	20240201	51000	-75.41	20230405	11010	13.90	20240201	0.74	N	336370	100	70 억	4363787	N	N	444	N	00	N
121	20240311	091027	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12490	-180	5	-1.42	236793060	18978	9.07	12550	12590	12360	16470	8870	12670	12477.24	6.21	0	-3126	13163	12916	12723	12476	12283	13040	12600	70	3800	100	9370	10	1	70217344	8770	-118.95	2.56	12	0.03	-105.00	4888.00	25500	20230405	-51.02	10650	20231101	17.28	17410	-28.26	20240108	11010	13.44	20240201	51000	-75.51	20230405	11010	13.44	20240201	0.74	N	336370	100	70 억	4363787	N	N	444	N	00	N
122	20240308	161030	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12670	170	2	1.36	2641583180	207912	110.24	12610	12970	12530	16250	8750	12500	12705.57	6.22	0	-13102	12866	12682	12456	12272	12046	12775	12365	70	3750	100	9250	10	1	70217344	8897	-120.67	2.59	12	0.30	-105.00	4888.00	25500	20230405	-50.31	10650	20231101	18.97	17410	-27.23	20240108	11010	15.08	20240201	51000	-75.16	20230405	11010	15.08	20240201	0.72	N	336370	100	70 억	4370027	N	N	444	N	00	N
123	20240308	151030	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12670	170	2	1.36	2525774580	198772	105.39	12610	12970	12530	16250	8750	12500	12706.89	6.22	0	-13915	12866	12682	12456	12272	12046	12775	12365	70	3750	100	9250	10	1	70217344	8897	-120.67	2.59	12	0.28	-105.00	4888.00	25500	20230405	-50.31	10650	20231101	18.97	17410	-27.23	20240108	11010	15.08	20240201	51000	-75.16	20230405	11010	15.08	20240201	0.72	N	336370	100	70 억	4370027	N	N	557	N	00	N
124	20240308	141023	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12630	130	2	1.04	2334107770	183682	97.39	12610	12970	12530	16250	8750	12500	12707.33	6.22	0	-20259	12866	12682	12456	12272	12046	12775	12365	70	3750	100	9250	10	1	70217344	8868	-120.29	2.58	12	0.26	-105.00	4888.00	25500	20230405	-50.47	10650	20231101	18.59	17410	-27.46	20240108	11010	14.71	20240201	51000	-75.24	20230405	11010	14.71	20240201	0.72	N	336370	100	70 억	4370027	N	N	557	N	00	N
125	20240308	131018	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12620	120	2	0.96	2067709780	162664	86.25	12610	12970	12530	16250	8750	12500	12711.54	6.22	0	-22561	12866	12682	12456	12272	12046	12775	12365	70	3750	100	9250	10	1	70217344	8861	-120.19	2.58	12	0.23	-105.00	4888.00	25500	20230405	-50.51	10650	20231101	18.50	17410	-27.51	20240108	11010	14.62	20240201	51000	-75.25	20230405	11010	14.62	20240201	0.72	N	336370	100	70 억	4370027	N	N	557	N	00	N
126	20240308	121022	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12650	150	2	1.20	1714676560	134767	71.46	12610	12970	12530	16250	8750	12500	12723.27	6.22	0	-10178	12866	12682	12456	12272	12046	12775	12365	70	3750	100	9250	10	1	70217344	8882	-120.48	2.59	12	0.19	-105.00	4888.00	25500	20230405	-50.39	10650	20231101	18.78	17410	-27.34	20240108	11010	14.90	20240201	51000	-75.20	20230405	11010	14.90	20240201	0.72	N	336370	100	70 억	4370027	N	N	557	N	00	N
127	20240308	111024	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12560	60	2	0.48	1399649970	109775	58.20	12610	12970	12530	16250	8750	12500	12750.17	6.22	0	-3465	12866	12682	12456	12272	12046	12775	12365	70	3750	100	9250	10	1	70217344	8819	-119.62	2.57	12	0.16	-105.00	4888.00	25500	20230405	-50.75	10650	20231101	17.93	17410	-27.86	20240108	11010	14.08	20240201	51000	-75.37	20230405	11010	14.08	20240201	0.72	N	336370	100	70 억	4370027	N	N	557	N	00	N
128	20240308	101019	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12690	190	2	1.52	1038075510	81059	42.98	12610	12970	12610	16250	8750	12500	12806.42	6.22	0	5677	12866	12682	12456	12272	12046	12775	12365	70	3750	100	9250	10	1	70217344	8911	-120.86	2.60	12	0.12	-105.00	4888.00	25500	20230405	-50.24	10650	20231101	19.15	17410	-27.11	20240108	11010	15.26	20240201	51000	-75.12	20230405	11010	15.26	20240201	0.72	N	336370	100	70 억	4370027	N	N	557	N	00	N
129	20240308	091019	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12780	280	2	2.24	236584830	18524	9.82	12610	12840	12610	16250	8750	12500	12771.80	6.22	0	3761	12866	12682	12456	12272	12046	12775	12365	70	3750	100	9250	10	1	70217344	8974	-121.71	2.61	12	0.03	-105.00	4888.00	25500	20230405	-49.88	10650	20231101	20.00	17410	-26.59	20240108	11010	16.08	20240201	51000	-74.94	20230405	11010	16.08	20240201	0.72	N	336370	100	70 억	4370027	N	N	557	N	00	N
130	20240307	161018	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12500	100	2	0.81	2281572820	183699	71.74	12400	12640	12230	16120	8680	12400	12420.14	6.21	0	2159	13366	12882	12616	12132	11866	12750	12000	70	3720	100	9170	10	1	70217344	8777	-119.05	2.56	12	0.26	-105.00	4888.00	25500	20230405	-50.98	10650	20231101	17.37	17410	-28.20	20240108	11010	13.53	20240201	51000	-75.49	20230405	11010	13.53	20240201	0.69	N	336370	100	70 억	4360504	N	N	555	N	00	N
131	20240307	151000	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12530	130	2	1.05	2121369170	170901	66.74	12400	12640	12230	16120	8680	12400	12412.85	6.21	0	-3887	13366	12882	12616	12132	11866	12750	12000	70	3720	100	9170	10	1	70217344	8798	-119.33	2.56	12	0.24	-105.00	4888.00	25500	20230405	-50.86	10650	20231101	17.65	17410	-28.03	20240108	11010	13.81	20240201	51000	-75.43	20230405	11010	13.81	20240201	0.69	N	336370	100	70 억	4360504	N	N	52	N	00	N
132	20240307	140955	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12460	60	2	0.48	1897052650	152944	59.73	12400	12640	12230	16120	8680	12400	12403.58	6.21	0	-7870	13366	12882	12616	12132	11866	12750	12000	70	3720	100	9170	10	1	70217344	8749	-118.67	2.55	12	0.22	-105.00	4888.00	25500	20230405	-51.14	10650	20231101	17.00	17410	-28.43	20240108	11010	13.17	20240201	51000	-75.57	20230405	11010	13.17	20240201	0.69	N	336370	100	70 억	4360504	N	N	52	N	00	N
133	20240307	131008	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12490	90	2	0.73	1774353110	143087	55.88	12400	12640	12230	16120	8680	12400	12400.52	6.21	0	-8112	13366	12882	12616	12132	11866	12750	12000	70	3720	100	9170	10	1	70217344	8770	-118.95	2.56	12	0.20	-105.00	4888.00	25500	20230405	-51.02	10650	20231101	17.28	17410	-28.26	20240108	11010	13.44	20240201	51000	-75.51	20230405	11010	13.44	20240201	0.69	N	336370	100	70 억	4360504	N	N	52	N	00	N
134	20240307	121013	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12410	10	2	0.08	1590609530	128321	50.11	12400	12640	12230	16120	8680	12400	12395.55	6.21	0	-7799	13366	12882	12616	12132	11866	12750	12000	70	3720	100	9170	10	1	70217344	8714	-118.19	2.54	12	0.18	-105.00	4888.00	25500	20230405	-51.33	10650	20231101	16.53	17410	-28.72	20240108	11010	12.72	20240201	51000	-75.67	20230405	11010	12.72	20240201	0.69	N	336370	100	70 억	4360504	N	N	52	N	00	N
135	20240307	111018	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12500	100	2	0.81	1226110940	99067	38.69	12400	12640	12230	16120	8680	12400	12376.58	6.21	0	-8655	13366	12882	12616	12132	11866	12750	12000	70	3720	100	9170	10	1	70217344	8777	-119.05	2.56	12	0.14	-105.00	4888.00	25500	20230405	-50.98	10650	20231101	17.37	17410	-28.20	20240108	11010	13.53	20240201	51000	-75.49	20230405	11010	13.53	20240201	0.69	N	336370	100	70 억	4360504	N	N	52	N	00	N
136	20240307	101011	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12400	0	3	0.00	788922430	64125	25.04	12400	12450	12230	16120	8680	12400	12302.88	6.21	0	-6458	13366	12882	12616	12132	11866	12750	12000	70	3720	100	9170	10	1	70217344	8707	-118.10	2.54	12	0.09	-105.00	4888.00	25500	20230405	-51.37	10650	20231101	16.43	17410	-28.78	20240108	11010	12.62	20240201	51000	-75.69	20230405	11010	12.62	20240201	0.69	N	336370	100	70 억	4360504	N	N	52	N	00	N
137	20240307	091013	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12340	-60	5	-0.48	251131220	20424	7.98	12400	12450	12230	16120	8680	12400	12295.89	6.21	0	-1129	13366	12882	12616	12132	11866	12750	12000	70	3720	100	9170	10	1	70217344	8665	-117.52	2.52	12	0.03	-105.00	4888.00	25500	20230405	-51.61	10650	20231101	15.87	17410	-29.12	20240108	11010	12.08	20240201	51000	-75.80	20230405	11010	12.08	20240201	0.69	N	336370	100	70 억	4360504	N	N	52	N	00	N
138	20240306	161004	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12400	-390	5	-3.05	3246248580	255418	77.25	12870	13100	12350	16620	8960	12790	12710.83	6.23	0	-6300	13376	13082	12916	12622	12456	13000	12540	70	3830	100	9460	10	1	70217344	8707	-118.10	2.54	12	0.36	-105.00	4888.00	25500	20230405	-51.37	10650	20231101	16.43	17410	-28.78	20240108	11010	12.62	20240201	51000	-75.69	20230405	11010	12.62	20240201	0.73	N	336370	100	70 억	4371222	N	N	52	N	00	N
139	20240306	151007	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12420	-370	5	-2.89	3076834900	241757	73.12	12870	13100	12350	16620	8960	12790	12726.96	6.23	0	1559	13376	13082	12916	12622	12456	13000	12540	70	3830	100	9460	10	1	70217344	8721	-118.29	2.54	12	0.34	-105.00	4888.00	25500	20230405	-51.29	10650	20231101	16.62	17410	-28.66	20240108	11010	12.81	20240201	51000	-75.65	20230405	11010	12.81	20240201	0.73	N	336370	100	70 억	4371222	N	N	679	N	00	N
140	20240306	141014	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12500	-290	5	-2.27	2530505500	197745	59.81	12870	13100	12460	16620	8960	12790	12796.81	6.23	0	2916	13376	13082	12916	12622	12456	13000	12540	70	3830	100	9460	10	1	70217344	8777	-119.05	2.56	12	0.28	-105.00	4888.00	25500	20230405	-50.98	10650	20231101	17.37	17410	-28.20	20240108	11010	13.53	20240201	51000	-75.49	20230405	11010	13.53	20240201	0.73	N	336370	100	70 억	4371222	N	N	679	N	00	N
141	20240306	131014	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12670	-120	5	-0.94	1994315470	155005	46.88	12870	13100	12650	16620	8960	12790	12866.15	6.23	0	-3475	13376	13082	12916	12622	12456	13000	12540	70	3830	100	9460	10	1	70217344	8897	-120.67	2.59	12	0.22	-105.00	4888.00	25500	20230405	-50.31	10650	20231101	18.97	17410	-27.23	20240108	11010	15.08	20240201	51000	-75.16	20230405	11010	15.08	20240201	0.73	N	336370	100	70 억	4371222	N	N	679	N	00	N
142	20240306	121011	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12750	-40	5	-0.31	1723537620	133700	40.44	12870	13100	12650	16620	8960	12790	12891.11	6.23	0	3153	13376	13082	12916	12622	12456	13000	12540	70	3830	100	9460	10	1	70217344	8953	-121.43	2.61	12	0.19	-105.00	4888.00	25500	20230405	-50.00	10650	20231101	19.72	17410	-26.77	20240108	11010	15.80	20240201	51000	-75.00	20230405	11010	15.80	20240201	0.73	N	336370	100	70 억	4371222	N	N	679	N	00	N
143	20240306	111010	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12810	20	2	0.16	1564099190	121215	36.66	12870	13100	12650	16620	8960	12790	12903.54	6.23	0	8351	13376	13082	12916	12622	12456	13000	12540	70	3830	100	9460	10	1	70217344	8995	-122.00	2.62	12	0.17	-105.00	4888.00	25500	20230405	-49.76	10650	20231101	20.28	17410	-26.42	20240108	11010	16.35	20240201	51000	-74.88	20230405	11010	16.35	20240201	0.73	N	336370	100	70 억	4371222	N	N	679	N	00	N
144	20240306	100947	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12970	180	2	1.41	1285228860	99586	30.12	12870	13100	12650	16620	8960	12790	12905.76	6.23	0	12473	13376	13082	12916	12622	12456	13000	12540	70	3830	100	9460	10	1	70217344	9107	-123.52	2.65	12	0.14	-105.00	4888.00	25500	20230405	-49.14	10650	20231101	21.78	17410	-25.50	20240108	11010	17.80	20240201	51000	-74.57	20230405	11010	17.80	20240201	0.73	N	336370	100	70 억	4371222	N	N	679	N	00	N
145	20240306	091005	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12930	140	2	1.09	335248290	26255	7.94	12870	12930	12650	16620	8960	12790	12768.90	6.23	0	10099	13376	13082	12916	12622	12456	13000	12540	70	3830	100	9460	10	1	70217344	9079	-123.14	2.65	12	0.04	-105.00	4888.00	25500	20230405	-49.29	10650	20231101	21.41	17410	-25.73	20240108	11010	17.44	20240201	51000	-74.65	20230405	11010	17.44	20240201	0.73	N	336370	100	70 억	4371222	N	N	679	N	00	N
146	20240305	161001	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12790	-200	5	-1.54	4282874090	329835	51.57	13000	13210	12750	16880	9100	12990	12985.38	6.28	0	-38975	14083	13536	12833	12286	11583	13810	12560	70	3890	100	9610	10	1	70217344	8981	-121.81	2.62	12	0.47	-105.00	4888.00	25500	20230405	-49.84	10650	20231101	20.09	17410	-26.54	20240108	11010	16.17	20240201	51000	-74.92	20230405	11010	16.17	20240201	0.72	N	336370	100	70 억	4410389	N	N	679	N	00	N
147	20240305	151000	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12850	-140	5	-1.08	4164569070	320592	50.12	13000	13210	12750	16880	9100	12990	12990.25	6.28	0	-38871	14083	13536	12833	12286	11583	13810	12560	70	3890	100	9610	10	1	70217344	9023	-122.38	2.63	12	0.46	-105.00	4888.00	25500	20230405	-49.61	10650	20231101	20.66	17410	-26.19	20240108	11010	16.71	20240201	51000	-74.80	20230405	11010	16.71	20240201	0.72	N	336370	100	70 억	4410389	N	N	304	N	00	N
148	20240305	140949	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12880	-110	5	-0.85	3927510990	302131	47.24	13000	13210	12750	16880	9100	12990	12999.36	6.28	0	-37266	14083	13536	12833	12286	11583	13810	12560	70	3890	100	9610	10	1	70217344	9044	-122.67	2.64	12	0.43	-105.00	4888.00	25500	20230405	-49.49	10650	20231101	20.94	17410	-26.02	20240108	11010	16.98	20240201	51000	-74.75	20230405	11010	16.98	20240201	0.72	N	336370	100	70 억	4410389	N	N	304	N	00	N
149	20240305	130951	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12770	-220	5	-1.69	3800080590	292202	45.68	13000	13210	12750	16880	9100	12990	13004.98	6.28	0	-40117	14083	13536	12833	12286	11583	13810	12560	70	3890	100	9610	10	1	70217344	8967	-121.62	2.61	12	0.42	-105.00	4888.00	25500	20230405	-49.92	10650	20231101	19.91	17410	-26.65	20240108	11010	15.99	20240201	51000	-74.96	20230405	11010	15.99	20240201	0.72	N	336370	100	70 억	4410389	N	N	304	N	00	N
150	20240305	120954	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12860	-130	5	-1.00	3453672520	265173	41.46	13000	13210	12830	16880	9100	12990	13024.23	6.28	0	-28858	14083	13536	12833	12286	11583	13810	12560	70	3890	100	9610	10	1	70217344	9030	-122.48	2.63	12	0.38	-105.00	4888.00	25500	20230405	-49.57	10650	20231101	20.75	17410	-26.13	20240108	11010	16.80	20240201	51000	-74.78	20230405	11010	16.80	20240201	0.72	N	336370	100	70 억	4410389	N	N	304	N	00	N
151	20240305	110953	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13050	60	2	0.46	2956209500	226669	35.44	13000	13210	12830	16880	9100	12990	13041.97	6.28	0	-23359	14083	13536	12833	12286	11583	13810	12560	70	3890	100	9610	10	1	70217344	9163	-124.29	2.67	12	0.32	-105.00	4888.00	25500	20230405	-48.82	10650	20231101	22.54	17410	-25.04	20240108	11010	18.53	20240201	51000	-74.41	20230405	11010	18.53	20240201	0.72	N	336370	100	70 억	4410389	N	N	304	N	00	N
152	20240305	100950	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13040	50	2	0.38	2424427030	185654	29.03	13000	13210	12830	16880	9100	12990	13058.85	6.28	0	-30300	14083	13536	12833	12286	11583	13810	12560	70	3890	100	9610	10	1	70217344	9156	-124.19	2.67	12	0.26	-105.00	4888.00	25500	20230405	-48.86	10650	20231101	22.44	17410	-25.10	20240108	11010	18.44	20240201	51000	-74.43	20230405	11010	18.44	20240201	0.72	N	336370	100	70 억	4410389	N	N	304	N	00	N
153	20240305	090950	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12890	-100	5	-0.77	430659080	33307	5.21	13000	13020	12830	16880	9100	12990	12929.96	6.28	0	-8749	14083	13536	12833	12286	11583	13810	12560	70	3890	100	9610	10	1	70217344	9051	-122.76	2.64	12	0.05	-105.00	4888.00	25500	20230405	-49.45	10650	20231101	21.03	17410	-25.96	20240108	11010	17.08	20240201	51000	-74.73	20230405	11010	17.08	20240201	0.72	N	336370	100	70 억	4410389	N	N	304	N	00	N
154	20240304	160950	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12990	890	2	7.36	8220264570	636982	402.04	12200	13380	12130	15730	8470	12100	12904.96	6.13	0	104326	12480	12290	12090	11900	11700	12385	11995	70	3630	100	8950	10	1	70217344	9121	-123.71	2.66	12	0.91	-105.00	4888.00	25500	20230405	-49.06	10650	20231101	21.97	17410	-25.39	20240108	11010	17.98	20240201	51000	-74.53	20230405	11010	17.98	20240201	0.71	N	336370	100	70 억	4305287	N	N	304	N	00	N
155	20240304	150944	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12980	880	2	7.27	8004588530	620372	391.56	12200	13380	12130	15730	8470	12100	12902.89	6.13	0	103101	12480	12290	12090	11900	11700	12385	11995	70	3630	100	8950	10	1	70217344	9114	-123.62	2.66	12	0.88	-105.00	4888.00	25500	20230405	-49.10	10650	20231101	21.88	17410	-25.45	20240108	11010	17.89	20240201	51000	-74.55	20230405	11010	17.89	20240201	0.71	N	336370	100	70 억	4305287	N	N	878	N	00	N
156	20240304	140914	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13100	1000	2	8.26	7282447570	565011	356.62	12200	13380	12130	15730	8470	12100	12889.04	6.13	0	102315	12480	12290	12090	11900	11700	12385	11995	70	3630	100	8950	10	1	70217344	9198	-124.76	2.68	12	0.80	-105.00	4888.00	25500	20230405	-48.63	10650	20231101	23.00	17410	-24.76	20240108	11010	18.98	20240201	51000	-74.31	20230405	11010	18.98	20240201	0.71	N	336370	100	70 억	4305287	N	N	878	N	00	N
157	20240304	130939	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12990	890	2	7.36	6355664840	494240	311.95	12200	13380	12130	15730	8470	12100	12859.48	6.13	0	90290	12480	12290	12090	11900	11700	12385	11995	70	3630	100	8950	10	1	70217344	9121	-123.71	2.66	12	0.70	-105.00	4888.00	25500	20230405	-49.06	10650	20231101	21.97	17410	-25.39	20240108	11010	17.98	20240201	51000	-74.53	20230405	11010	17.98	20240201	0.71	N	336370	100	70 억	4305287	N	N	878	N	00	N
158	20240304	120916	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13090	990	2	8.18	5234864930	407795	257.39	12200	13380	12130	15730	8470	12100	12837.01	6.13	0	80713	12480	12290	12090	11900	11700	12385	11995	70	3630	100	8950	10	1	70217344	9191	-124.67	2.68	12	0.58	-105.00	4888.00	25500	20230405	-48.67	10650	20231101	22.91	17410	-24.81	20240108	11010	18.89	20240201	51000	-74.33	20230405	11010	18.89	20240201	0.71	N	336370	100	70 억	4305287	N	N	878	N	00	N
159	20240304	110933	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12720	620	2	5.12	2038057500	163587	103.25	12200	12740	12130	15730	8470	12100	12458.57	6.13	0	23829	12480	12290	12090	11900	11700	12385	11995	70	3630	100	8950	10	1	70217344	8932	-121.14	2.60	12	0.23	-105.00	4888.00	25500	20230405	-50.12	10650	20231101	19.44	17410	-26.94	20240108	11010	15.53	20240201	51000	-75.06	20230405	11010	15.53	20240201	0.71	N	336370	100	70 억	4305287	N	N	878	N	00	N
160	20240304	100934	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12430	330	2	2.73	1052614850	85260	53.81	12200	12500	12130	15730	8470	12100	12345.95	6.13	0	363	12480	12290	12090	11900	11700	12385	11995	70	3630	100	8950	10	1	70217344	8728	-118.38	2.54	12	0.12	-105.00	4888.00	25500	20230405	-51.25	10650	20231101	16.71	17410	-28.60	20240108	11010	12.90	20240201	51000	-75.63	20230405	11010	12.90	20240201	0.71	N	336370	100	70 억	4305287	N	N	878	N	00	N
161	20240304	090933	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12150	50	2	0.41	211872860	17312	10.93	12200	12440	12130	15730	8470	12100	12238.54	6.13	0	-4955	12480	12290	12090	11900	11700	12385	11995	70	3630	100	8950	10	1	70217344	8531	-115.71	2.49	12	0.02	-105.00	4888.00	25500	20230405	-52.35	10650	20231101	14.08	17410	-30.21	20240108	11010	10.35	20240201	51000	-76.18	20230405	11010	10.35	20240201	0.71	N	336370	100	70 억	4305287	N	N	878	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History