KissMeData/005870/price/prices-20240301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

69 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	160211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6780	-190	5	-2.73	1527175620	222097	123.17	6960	7030	6720	9060	4880	6970	6876.17	23.22	-40500	7123	7046	6983	6906	6843	7015	6875	706	2090	5000	4320	10	1	14116015	957	5.36	0.56	12	1.57	1266.00	12051.00	10050	20231023	-32.54	4530	20231005	49.67	8900	-23.82	20240117	6100	11.15	20240102	10050	-32.54	20231023	4530	49.67	20231005	6.50	N	005870	5000	705 억	3277141	N	N	4	N	N
3	20240329	150211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6810	-160	5	-2.30	1445829230	210103	116.52	6960	7030	6720	9060	4880	6970	6881.53	23.22	-42632	7123	7046	6983	6906	6843	7015	6875	706	2090	5000	4320	10	1	14116015	961	5.38	0.57	12	1.49	1266.00	12051.00	10050	20231023	-32.24	4530	20231005	50.33	8900	-23.48	20240117	6100	11.64	20240102	10050	-32.24	20231023	4530	50.33	20231005	6.50	N	005870	5000	705 억	3277141	N	N	4	N	N
4	20240329	140209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6810	-160	5	-2.30	1148526850	166222	92.18	6960	7030	6800	9060	4880	6970	6909.60	23.22	-45711	7123	7046	6983	6906	6843	7015	6875	706	2090	5000	4320	10	1	14116015	961	5.38	0.57	12	1.18	1266.00	12051.00	10050	20231023	-32.24	4530	20231005	50.33	8900	-23.48	20240117	6100	11.64	20240102	10050	-32.24	20231023	4530	50.33	20231005	6.50	N	005870	5000	705 억	3277141	N	N	4	N	N
5	20240329	130209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6810	-160	5	-2.30	981540940	141782	78.63	6960	7030	6800	9060	4880	6970	6922.89	23.22	-31473	7123	7046	6983	6906	6843	7015	6875	706	2090	5000	4320	10	1	14116015	961	5.38	0.57	12	1.00	1266.00	12051.00	10050	20231023	-32.24	4530	20231005	50.33	8900	-23.48	20240117	6100	11.64	20240102	10050	-32.24	20231023	4530	50.33	20231005	6.50	N	005870	5000	705 억	3277141	N	N	4	N	N
6	20240329	120209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6890	-80	5	-1.15	703478960	101059	56.04	6960	7030	6890	9060	4880	6970	6961.07	23.22	-28911	7123	7046	6983	6906	6843	7015	6875	706	2090	5000	4320	10	1	14116015	973	5.44	0.57	12	0.72	1266.00	12051.00	10050	20231023	-31.44	4530	20231005	52.10	8900	-22.58	20240117	6100	12.95	20240102	10050	-31.44	20231023	4530	52.10	20231005	6.50	N	005870	5000	705 억	3277141	N	N	4	N	N
7	20240329	110208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7000	30	2	0.43	440377720	63097	34.99	6960	7030	6930	9060	4880	6970	6979.38	23.22	-5080	7123	7046	6983	6906	6843	7015	6875	706	2090	5000	4320	10	1	14116015	988	5.53	0.58	12	0.45	1266.00	12051.00	10050	20231023	-30.35	4530	20231005	54.53	8900	-21.35	20240117	6100	14.75	20240102	10050	-30.35	20231023	4530	54.53	20231005	6.50	N	005870	5000	705 억	3277141	N	N	4	N	N
8	20240329	100208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6980	10	2	0.14	271093470	38804	21.52	6960	7030	6930	9060	4880	6970	6986.22	23.22	-1196	7123	7046	6983	6906	6843	7015	6875	706	2090	5000	4320	10	1	14116015	985	5.51	0.58	12	0.27	1266.00	12051.00	10050	20231023	-30.55	4530	20231005	54.08	8900	-21.57	20240117	6100	14.43	20240102	10050	-30.55	20231023	4530	54.08	20231005	6.50	N	005870	5000	705 억	3277141	N	N	4	N	N
9	20240329	090207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6980	10	2	0.14	7351500	1055	0.59	6960	6980	6960	9060	4880	6970	6968.25	23.22	691	7123	7046	6983	6906	6843	7015	6875	706	2090	5000	4320	10	1	14116015	985	5.51	0.58	12	0.01	1266.00	12051.00	10050	20231023	-30.55	4530	20231005	54.08	8900	-21.57	20240117	6100	14.43	20240102	10050	-30.55	20231023	4530	54.08	20231005	6.50	N	005870	5000	705 억	3277141	N	N	4	N	N
10	20240328	160208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6970	-60	5	-0.85	1255533250	179862	116.15	7040	7060	6920	9130	4930	7030	6980.59	23.19	-3834	7163	7096	6963	6896	6763	7130	6930	706	2100	5000	4350	10	1	14116015	984	5.51	0.58	12	1.27	1266.00	12051.00	10050	20231023	-30.65	4530	20231005	53.86	8900	-21.69	20240117	6100	14.26	20240102	10050	-30.65	20231023	4530	53.86	20231005	6.49	N	005870	5000	705 억	3273826	N	N	4	N	N
11	20240328	150210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6980	-50	5	-0.71	1195764200	171290	110.62	7040	7060	6920	9130	4930	7030	6980.93	23.19	-3348	7163	7096	6963	6896	6763	7130	6930	706	2100	5000	4350	10	1	14116015	985	5.51	0.58	12	1.21	1266.00	12051.00	10050	20231023	-30.55	4530	20231005	54.08	8900	-21.57	20240117	6100	14.43	20240102	10050	-30.55	20231023	4530	54.08	20231005	6.49	N	005870	5000	705 억	3273826	N	N	3	N	N
12	20240328	140208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7000	-30	5	-0.43	1066280460	152771	98.66	7040	7060	6920	9130	4930	7030	6979.60	23.19	-1430	7163	7096	6963	6896	6763	7130	6930	706	2100	5000	4350	10	1	14116015	988	5.53	0.58	12	1.08	1266.00	12051.00	10050	20231023	-30.35	4530	20231005	54.53	8900	-21.35	20240117	6100	14.75	20240102	10050	-30.35	20231023	4530	54.53	20231005	6.49	N	005870	5000	705 억	3273826	N	N	3	N	N
13	20240328	130208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7030	0	3	0.00	961450070	137830	89.01	7040	7060	6920	9130	4930	7030	6975.62	23.19	772	7163	7096	6963	6896	6763	7130	6930	706	2100	5000	4350	10	1	14116015	992	5.55	0.58	12	0.98	1266.00	12051.00	10050	20231023	-30.05	4530	20231005	55.19	8900	-21.01	20240117	6100	15.25	20240102	10050	-30.05	20231023	4530	55.19	20231005	6.49	N	005870	5000	705 억	3273826	N	N	3	N	N
14	20240328	120209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6980	-50	5	-0.71	680762190	97865	63.20	7040	7040	6920	9130	4930	7030	6956.13	23.19	-195	7163	7096	6963	6896	6763	7130	6930	706	2100	5000	4350	10	1	14116015	985	5.51	0.58	12	0.69	1266.00	12051.00	10050	20231023	-30.55	4530	20231005	54.08	8900	-21.57	20240117	6100	14.43	20240102	10050	-30.55	20231023	4530	54.08	20231005	6.49	N	005870	5000	705 억	3273826	N	N	3	N	N
15	20240328	110207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6950	-80	5	-1.14	514357200	73932	47.74	7040	7040	6920	9130	4930	7030	6957.17	23.19	7340	7163	7096	6963	6896	6763	7130	6930	706	2100	5000	4350	10	1	14116015	981	5.49	0.58	12	0.52	1266.00	12051.00	10050	20231023	-30.85	4530	20231005	53.42	8900	-21.91	20240117	6100	13.93	20240102	10050	-30.85	20231023	4530	53.42	20231005	6.49	N	005870	5000	705 억	3273826	N	N	3	N	N
16	20240328	100212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6980	-50	5	-0.71	387341310	55743	36.00	7040	7040	6920	9130	4930	7030	6948.70	23.19	12909	7163	7096	6963	6896	6763	7130	6930	706	2100	5000	4350	10	1	14116015	985	5.51	0.58	12	0.39	1266.00	12051.00	10050	20231023	-30.55	4530	20231005	54.08	8900	-21.57	20240117	6100	14.43	20240102	10050	-30.55	20231023	4530	54.08	20231005	6.49	N	005870	5000	705 억	3273826	N	N	3	N	N
17	20240328	090211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7010	-20	5	-0.28	45598890	6486	4.19	7040	7040	7000	9130	4930	7030	7030.36	23.19	-4737	7163	7096	6963	6896	6763	7130	6930	706	2100	5000	4350	10	1	14116015	990	5.54	0.58	12	0.05	1266.00	12051.00	10050	20231023	-30.25	4530	20231005	54.75	8900	-21.24	20240117	6100	14.92	20240102	10050	-30.25	20231023	4530	54.75	20231005	6.49	N	005870	5000	705 억	3273826	N	N	3	N	N
18	20240327	160212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7030	40	2	0.57	1070503670	154273	86.60	6990	7030	6830	9080	4900	6990	6938.57	23.15	6338	7170	7080	6970	6880	6770	7025	6825	706	2090	5000	4330	10	1	14116015	992	5.55	0.58	12	1.09	1266.00	12051.00	10050	20231023	-30.05	4530	20231005	55.19	8900	-21.01	20240117	6100	15.25	20240102	10050	-30.05	20231023	4530	55.19	20231005	6.47	N	005870	5000	705 억	3267489	N	N	3	N	N
19	20240327	150209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6980	-10	5	-0.14	939413140	135564	76.09	6990	7000	6830	9080	4900	6990	6929.67	23.15	7816	7170	7080	6970	6880	6770	7025	6825	706	2090	5000	4330	10	1	14116015	985	5.51	0.58	12	0.96	1266.00	12051.00	10050	20231023	-30.55	4530	20231005	54.08	8900	-21.57	20240117	6100	14.43	20240102	10050	-30.55	20231023	4530	54.08	20231005	6.47	N	005870	5000	705 억	3267489	N	N	3	N	N
20	20240327	140210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6930	-60	5	-0.86	820562420	118517	66.53	6990	7000	6830	9080	4900	6990	6923.58	23.15	3793	7170	7080	6970	6880	6770	7025	6825	706	2090	5000	4330	10	1	14116015	978	5.47	0.58	12	0.84	1266.00	12051.00	10050	20231023	-31.04	4530	20231005	52.98	8900	-22.13	20240117	6100	13.61	20240102	10050	-31.04	20231023	4530	52.98	20231005	6.47	N	005870	5000	705 억	3267489	N	N	3	N	N
21	20240327	130212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6910	-80	5	-1.14	668432830	96560	54.20	6990	7000	6830	9080	4900	6990	6922.46	23.15	-8169	7170	7080	6970	6880	6770	7025	6825	706	2090	5000	4330	10	1	14116015	975	5.46	0.57	12	0.68	1266.00	12051.00	10050	20231023	-31.24	4530	20231005	52.54	8900	-22.36	20240117	6100	13.28	20240102	10050	-31.24	20231023	4530	52.54	20231005	6.47	N	005870	5000	705 억	3267489	N	N	3	N	N
22	20240327	120210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6870	-120	5	-1.72	518839380	74774	41.97	6990	7000	6870	9080	4900	6990	6938.77	23.15	-12677	7170	7080	6970	6880	6770	7025	6825	706	2090	5000	4330	10	1	14116015	970	5.43	0.57	12	0.53	1266.00	12051.00	10050	20231023	-31.64	4530	20231005	51.66	8900	-22.81	20240117	6100	12.62	20240102	10050	-31.64	20231023	4530	51.66	20231005	6.47	N	005870	5000	705 억	3267489	N	N	3	N	N
23	20240327	110210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6940	-50	5	-0.72	419952470	60427	33.92	6990	7000	6900	9080	4900	6990	6949.75	23.15	-7513	7170	7080	6970	6880	6770	7025	6825	706	2090	5000	4330	10	1	14116015	980	5.48	0.58	12	0.43	1266.00	12051.00	10050	20231023	-30.95	4530	20231005	53.20	8900	-22.02	20240117	6100	13.77	20240102	10050	-30.95	20231023	4530	53.20	20231005	6.47	N	005870	5000	705 억	3267489	N	N	3	N	N
24	20240327	100207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6970	-20	5	-0.29	185882910	26697	14.99	6990	6990	6910	9080	4900	6990	6962.69	23.15	-7242	7170	7080	6970	6880	6770	7025	6825	706	2090	5000	4330	10	1	14116015	984	5.51	0.58	12	0.19	1266.00	12051.00	10050	20231023	-30.65	4530	20231005	53.86	8900	-21.69	20240117	6100	14.26	20240102	10050	-30.65	20231023	4530	53.86	20231005	6.47	N	005870	5000	705 억	3267489	N	N	3	N	N
25	20240327	090212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6980	-10	5	-0.14	59050450	8449	4.74	6990	6990	6950	9080	4900	6990	6989.05	23.15	-3258	7170	7080	6970	6880	6770	7025	6825	706	2090	5000	4330	10	1	14116015	985	5.51	0.58	12	0.06	1266.00	12051.00	10050	20231023	-30.55	4530	20231005	54.08	8900	-21.57	20240117	6100	14.43	20240102	10050	-30.55	20231023	4530	54.08	20231005	6.47	N	005870	5000	705 억	3267489	N	N	3	N	N
26	20240326	160210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6990	-30	5	-0.43	1221995180	175955	77.53	7050	7060	6860	9120	4920	7020	6944.90	23.07	15364	7153	7086	7013	6946	6873	7120	6980	706	2100	5000	4350	10	1	14116015	987	5.52	0.58	12	1.25	1266.00	12051.00	10050	20231023	-30.45	4530	20231005	54.30	8900	-21.46	20240117	6100	14.59	20240102	10050	-30.45	20231023	4530	54.30	20231005	6.70	N	005870	5000	705 억	3256234	N	N	3	N	N
27	20240326	150210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6930	-90	5	-1.28	1101359820	158610	69.89	7050	7060	6860	9120	4920	7020	6943.80	23.07	6591	7153	7086	7013	6946	6873	7120	6980	706	2100	5000	4350	10	1	14116015	978	5.47	0.58	12	1.12	1266.00	12051.00	10050	20231023	-31.04	4530	20231005	52.98	8900	-22.13	20240117	6100	13.61	20240102	10050	-31.04	20231023	4530	52.98	20231005	6.70	N	005870	5000	705 억	3256234	N	N	21	N	N
28	20240326	140209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6970	-50	5	-0.71	975052990	140426	61.88	7050	7060	6860	9120	4920	7020	6943.51	23.07	6631	7153	7086	7013	6946	6873	7120	6980	706	2100	5000	4350	10	1	14116015	984	5.51	0.58	12	0.99	1266.00	12051.00	10050	20231023	-30.65	4530	20231005	53.86	8900	-21.69	20240117	6100	14.26	20240102	10050	-30.65	20231023	4530	53.86	20231005	6.70	N	005870	5000	705 억	3256234	N	N	21	N	N
29	20240326	130208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6890	-130	5	-1.85	754362300	108590	47.85	7050	7060	6860	9120	4920	7020	6946.86	23.07	-13991	7153	7086	7013	6946	6873	7120	6980	706	2100	5000	4350	10	1	14116015	973	5.44	0.57	12	0.77	1266.00	12051.00	10050	20231023	-31.44	4530	20231005	52.10	8900	-22.58	20240117	6100	12.95	20240102	10050	-31.44	20231023	4530	52.10	20231005	6.70	N	005870	5000	705 억	3256234	N	N	21	N	N
30	20240326	120208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6920	-100	5	-1.42	577081770	82911	36.53	7050	7060	6920	9120	4920	7020	6960.22	23.07	-14311	7153	7086	7013	6946	6873	7120	6980	706	2100	5000	4350	10	1	14116015	977	5.47	0.57	12	0.59	1266.00	12051.00	10050	20231023	-31.14	4530	20231005	52.76	8900	-22.25	20240117	6100	13.44	20240102	10050	-31.14	20231023	4530	52.76	20231005	6.70	N	005870	5000	705 억	3256234	N	N	21	N	N
31	20240326	110205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6960	-60	5	-0.85	451039300	64726	28.52	7050	7060	6920	9120	4920	7020	6968.41	23.07	-8450	7153	7086	7013	6946	6873	7120	6980	706	2100	5000	4350	10	1	14116015	982	5.50	0.58	12	0.46	1266.00	12051.00	10050	20231023	-30.75	4530	20231005	53.64	8900	-21.80	20240117	6100	14.10	20240102	10050	-30.75	20231023	4530	53.64	20231005	6.70	N	005870	5000	705 억	3256234	N	N	21	N	N
32	20240326	100208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7010	-10	5	-0.14	234478240	33570	14.79	7050	7060	6950	9120	4920	7020	6984.71	23.07	-7890	7153	7086	7013	6946	6873	7120	6980	706	2100	5000	4350	10	1	14116015	990	5.54	0.58	12	0.24	1266.00	12051.00	10050	20231023	-30.25	4530	20231005	54.75	8900	-21.24	20240117	6100	14.92	20240102	10050	-30.25	20231023	4530	54.75	20231005	6.70	N	005870	5000	705 억	3256234	N	N	21	N	N
33	20240326	090208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6990	-30	5	-0.43	43761710	6224	2.74	7050	7060	6990	9120	4920	7020	7031.20	23.07	-3473	7153	7086	7013	6946	6873	7120	6980	706	2100	5000	4350	10	1	14116015	987	5.52	0.58	12	0.04	1266.00	12051.00	10050	20231023	-30.45	4530	20231005	54.30	8900	-21.46	20240117	6100	14.59	20240102	10050	-30.45	20231023	4530	54.30	20231005	6.70	N	005870	5000	705 억	3256234	N	N	21	N	N
34	20240325	160212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7020	90	2	1.30	1562156990	222355	95.15	6980	7080	6940	9000	4860	6930	7025.53	22.82	38486	7096	7012	6886	6802	6676	7055	6845	706	2070	5000	4290	10	1	14116015	991	5.55	0.58	12	1.58	1266.00	12051.00	10050	20231023	-30.15	4530	20231005	54.97	8900	-21.12	20240117	6100	15.08	20240102	10050	-30.15	20231023	4530	54.97	20231005	6.68	N	005870	5000	705 억	3220904	N	N	21	N	N
35	20240325	150214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7000	70	2	1.01	1480795050	210750	90.19	6980	7080	6940	9000	4860	6930	7026.31	22.82	39241	7096	7012	6886	6802	6676	7055	6845	706	2070	5000	4290	10	1	14116015	988	5.53	0.58	12	1.49	1266.00	12051.00	10050	20231023	-30.35	4530	20231005	54.53	8900	-21.35	20240117	6100	14.75	20240102	10050	-30.35	20231023	4530	54.53	20231005	6.68	N	005870	5000	705 억	3220904	N	N	9	N	N
36	20240325	140213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7040	110	2	1.59	1364754490	194245	83.12	6980	7080	6940	9000	4860	6930	7025.95	22.82	39957	7096	7012	6886	6802	6676	7055	6845	706	2070	5000	4290	10	1	14116015	994	5.56	0.58	12	1.38	1266.00	12051.00	10050	20231023	-29.95	4530	20231005	55.41	8900	-20.90	20240117	6100	15.41	20240102	10050	-29.95	20231023	4530	55.41	20231005	6.68	N	005870	5000	705 억	3220904	N	N	9	N	N
37	20240325	130213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7010	80	2	1.15	1235355830	175887	75.27	6980	7080	6940	9000	4860	6930	7023.58	22.82	31915	7096	7012	6886	6802	6676	7055	6845	706	2070	5000	4290	10	1	14116015	990	5.54	0.58	12	1.25	1266.00	12051.00	10050	20231023	-30.25	4530	20231005	54.75	8900	-21.24	20240117	6100	14.92	20240102	10050	-30.25	20231023	4530	54.75	20231005	6.68	N	005870	5000	705 억	3220904	N	N	9	N	N
38	20240325	120217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7040	110	2	1.59	1108730050	157838	67.54	6980	7080	6940	9000	4860	6930	7024.49	22.82	31515	7096	7012	6886	6802	6676	7055	6845	706	2070	5000	4290	10	1	14116015	994	5.56	0.58	12	1.12	1266.00	12051.00	10050	20231023	-29.95	4530	20231005	55.41	8900	-20.90	20240117	6100	15.41	20240102	10050	-29.95	20231023	4530	55.41	20231005	6.68	N	005870	5000	705 억	3220904	N	N	9	N	N
39	20240325	110214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7040	110	2	1.59	986491220	140472	60.11	6980	7080	6940	9000	4860	6930	7022.69	22.82	26931	7096	7012	6886	6802	6676	7055	6845	706	2070	5000	4290	10	1	14116015	994	5.56	0.58	12	1.00	1266.00	12051.00	10050	20231023	-29.95	4530	20231005	55.41	8900	-20.90	20240117	6100	15.41	20240102	10050	-29.95	20231023	4530	55.41	20231005	6.68	N	005870	5000	705 억	3220904	N	N	9	N	N
40	20240325	100213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7020	90	2	1.30	717455360	102256	43.76	6980	7080	6940	9000	4860	6930	7016.27	22.82	28468	7096	7012	6886	6802	6676	7055	6845	706	2070	5000	4290	10	1	14116015	991	5.55	0.58	12	0.72	1266.00	12051.00	10050	20231023	-30.15	4530	20231005	54.97	8900	-21.12	20240117	6100	15.08	20240102	10050	-30.15	20231023	4530	54.97	20231005	6.68	N	005870	5000	705 억	3220904	N	N	9	N	N
41	20240325	090216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7030	100	2	1.44	96655100	13850	5.93	6980	7030	6940	9000	4860	6930	6978.74	22.82	5920	7096	7012	6886	6802	6676	7055	6845	706	2070	5000	4290	10	1	14116015	992	5.55	0.58	12	0.10	1266.00	12051.00	10050	20231023	-30.05	4530	20231005	55.19	8900	-21.01	20240117	6100	15.25	20240102	10050	-30.05	20231023	4530	55.19	20231005	6.68	N	005870	5000	705 억	3220904	N	N	9	N	N
42	20240322	160212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6930	100	2	1.46	1583660090	229674	183.43	6860	6970	6760	8870	4790	6830	6895.18	22.73	5575	6930	6880	6780	6730	6630	6905	6755	706	2040	5000	4230	10	1	14116015	978	5.47	0.58	12	1.63	1266.00	12051.00	10050	20231023	-31.04	4530	20231005	52.98	8900	-22.13	20240117	6100	13.61	20240102	10050	-31.04	20231023	4530	52.98	20231005	6.69	N	005870	5000	705 억	3209262	N	N	9	N	N
43	20240322	150215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6950	120	2	1.76	1456761340	211386	168.82	6860	6970	6760	8870	4790	6830	6891.48	22.73	5590	6930	6880	6780	6730	6630	6905	6755	706	2040	5000	4230	10	1	14116015	981	5.49	0.58	12	1.50	1266.00	12051.00	10050	20231023	-30.85	4530	20231005	53.42	8900	-21.91	20240117	6100	13.93	20240102	10050	-30.85	20231023	4530	53.42	20231005	6.69	N	005870	5000	705 억	3209262	N	N	15	N	N
44	20240322	140213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6910	80	2	1.17	1277343790	185504	148.15	6860	6970	6760	8870	4790	6830	6885.80	22.73	10911	6930	6880	6780	6730	6630	6905	6755	706	2040	5000	4230	10	1	14116015	975	5.46	0.57	12	1.31	1266.00	12051.00	10050	20231023	-31.24	4530	20231005	52.54	8900	-22.36	20240117	6100	13.28	20240102	10050	-31.24	20231023	4530	52.54	20231005	6.69	N	005870	5000	705 억	3209262	N	N	15	N	N
45	20240322	130213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6900	70	2	1.02	1206677440	175297	140.00	6860	6970	6760	8870	4790	6830	6883.62	22.73	15038	6930	6880	6780	6730	6630	6905	6755	706	2040	5000	4230	10	1	14116015	974	5.45	0.57	12	1.24	1266.00	12051.00	10050	20231023	-31.34	4530	20231005	52.32	8900	-22.47	20240117	6100	13.11	20240102	10050	-31.34	20231023	4530	52.32	20231005	6.69	N	005870	5000	705 억	3209262	N	N	15	N	N
46	20240322	120212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6920	90	2	1.32	1168092530	169702	135.53	6860	6970	6760	8870	4790	6830	6883.20	22.73	15669	6930	6880	6780	6730	6630	6905	6755	706	2040	5000	4230	10	1	14116015	977	5.47	0.57	12	1.20	1266.00	12051.00	10050	20231023	-31.14	4530	20231005	52.76	8900	-22.25	20240117	6100	13.44	20240102	10050	-31.14	20231023	4530	52.76	20231005	6.69	N	005870	5000	705 억	3209262	N	N	15	N	N
47	20240322	110213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6920	90	2	1.32	1063762520	154588	123.46	6860	6970	6760	8870	4790	6830	6881.27	22.73	20444	6930	6880	6780	6730	6630	6905	6755	706	2040	5000	4230	10	1	14116015	977	5.47	0.57	12	1.10	1266.00	12051.00	10050	20231023	-31.14	4530	20231005	52.76	8900	-22.25	20240117	6100	13.44	20240102	10050	-31.14	20231023	4530	52.76	20231005	6.69	N	005870	5000	705 억	3209262	N	N	15	N	N
48	20240322	100214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6940	110	2	1.61	655222080	95673	76.41	6860	6940	6760	8870	4790	6830	6848.56	22.73	17589	6930	6880	6780	6730	6630	6905	6755	706	2040	5000	4230	10	1	14116015	980	5.48	0.58	12	0.68	1266.00	12051.00	10050	20231023	-30.95	4530	20231005	53.20	8900	-22.02	20240117	6100	13.77	20240102	10050	-30.95	20231023	4530	53.20	20231005	6.69	N	005870	5000	705 억	3209262	N	N	15	N	N
49	20240322	090212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6760	-70	5	-1.02	36723750	5399	4.31	6860	6860	6760	8870	4790	6830	6801.95	22.73	-3492	6930	6880	6780	6730	6630	6905	6755	706	2040	5000	4230	10	1	14116015	954	5.34	0.56	12	0.04	1266.00	12051.00	10050	20231023	-32.74	4530	20231005	49.23	8900	-24.04	20240117	6100	10.82	20240102	10050	-32.74	20231023	4530	49.23	20231005	6.69	N	005870	5000	705 억	3209262	N	N	15	N	N
50	20240321	160213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6830	150	2	2.25	845304260	124986	75.45	6720	6830	6680	8680	4680	6680	6762.80	22.45	40121	6860	6770	6690	6600	6520	6815	6645	706	2000	5000	4140	10	1	14116015	964	5.39	0.57	12	0.89	1266.00	12051.00	10050	20231023	-32.04	4530	20231005	50.77	8900	-23.26	20240117	6100	11.97	20240102	10050	-32.04	20231023	4530	50.77	20231005	6.51	N	005870	5000	705 억	3168862	N	N	15	N	N
51	20240321	150213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6790	110	2	1.65	783515920	115922	69.98	6720	6830	6680	8680	4680	6680	6758.99	22.45	37884	6860	6770	6690	6600	6520	6815	6645	706	2000	5000	4140	10	1	14116015	958	5.36	0.56	12	0.82	1266.00	12051.00	10050	20231023	-32.44	4530	20231005	49.89	8900	-23.71	20240117	6100	11.31	20240102	10050	-32.44	20231023	4530	49.89	20231005	6.51	N	005870	5000	705 억	3168862	N	N	0	N	N
52	20240321	140212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6810	130	2	1.95	609447180	90360	54.55	6720	6820	6680	8680	4680	6680	6744.66	22.45	37946	6860	6770	6690	6600	6520	6815	6645	706	2000	5000	4140	10	1	14116015	961	5.38	0.57	12	0.64	1266.00	12051.00	10050	20231023	-32.24	4530	20231005	50.33	8900	-23.48	20240117	6100	11.64	20240102	10050	-32.24	20231023	4530	50.33	20231005	6.51	N	005870	5000	705 억	3168862	N	N	0	N	N
53	20240321	130211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6800	120	2	1.80	541806020	80396	48.53	6720	6810	6680	8680	4680	6680	6739.22	22.45	37231	6860	6770	6690	6600	6520	6815	6645	706	2000	5000	4140	10	1	14116015	960	5.37	0.56	12	0.57	1266.00	12051.00	10050	20231023	-32.34	4530	20231005	50.11	8900	-23.60	20240117	6100	11.48	20240102	10050	-32.34	20231023	4530	50.11	20231005	6.51	N	005870	5000	705 억	3168862	N	N	0	N	N
54	20240321	120211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6740	60	2	0.90	368930010	54906	33.15	6720	6760	6680	8680	4680	6680	6719.30	22.45	15155	6860	6770	6690	6600	6520	6815	6645	706	2000	5000	4140	10	1	14116015	951	5.32	0.56	12	0.39	1266.00	12051.00	10050	20231023	-32.94	4530	20231005	48.79	8900	-24.27	20240117	6100	10.49	20240102	10050	-32.94	20231023	4530	48.79	20231005	6.51	N	005870	5000	705 억	3168862	N	N	0	N	N
55	20240321	110212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6720	40	2	0.60	216282750	32159	19.41	6720	6760	6680	8680	4680	6680	6725.42	22.45	5209	6860	6770	6690	6600	6520	6815	6645	706	2000	5000	4140	10	1	14116015	949	5.31	0.56	12	0.23	1266.00	12051.00	10050	20231023	-33.13	4530	20231005	48.34	8900	-24.49	20240117	6100	10.16	20240102	10050	-33.13	20231023	4530	48.34	20231005	6.51	N	005870	5000	705 억	3168862	N	N	0	N	N
56	20240321	100213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6750	70	2	1.05	131376660	19557	11.81	6720	6750	6680	8680	4680	6680	6717.63	22.45	2457	6860	6770	6690	6600	6520	6815	6645	706	2000	5000	4140	10	1	14116015	953	5.33	0.56	12	0.14	1266.00	12051.00	10050	20231023	-32.84	4530	20231005	49.01	8900	-24.16	20240117	6100	10.66	20240102	10050	-32.84	20231023	4530	49.01	20231005	6.51	N	005870	5000	705 억	3168862	N	N	0	N	N
57	20240321	090213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6700	20	2	0.30	10113210	1507	0.91	6720	6720	6700	8680	4680	6680	6710.82	22.45	-564	6860	6770	6690	6600	6520	6815	6645	706	2000	5000	4140	10	1	14116015	946	5.29	0.56	12	0.01	1266.00	12051.00	10050	20231023	-33.33	4530	20231005	47.90	8900	-24.72	20240117	6100	9.84	20240102	10050	-33.33	20231023	4530	47.90	20231005	6.51	N	005870	5000	705 억	3168862	N	N	0	N	N
58	20240320	160211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6680	60	2	0.91	1104007730	165075	81.32	6650	6780	6610	8600	4640	6620	6688.04	22.43	2084	6886	6752	6646	6512	6406	6700	6460	706	1980	5000	4100	10	1	14116015	943	5.28	0.55	12	1.17	1266.00	12051.00	10050	20231023	-33.53	4530	20231005	47.46	8900	-24.94	20240117	6100	9.51	20240102	10050	-33.53	20231023	4530	47.46	20231005	6.64	N	005870	5000	705 억	3166222	N	N	33	N	N
59	20240320	150211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6670	50	2	0.76	1072594660	160368	79.00	6650	6780	6610	8600	4640	6620	6688.45	22.43	2519	6886	6752	6646	6512	6406	6700	6460	706	1980	5000	4100	10	1	14116015	942	5.27	0.55	12	1.14	1266.00	12051.00	10050	20231023	-33.63	4530	20231005	47.24	8900	-25.06	20240117	6100	9.34	20240102	10050	-33.63	20231023	4530	47.24	20231005	6.64	N	005870	5000	705 억	3166222	N	N	33	N	N
60	20240320	140212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6670	50	2	0.76	899882880	134383	66.20	6650	6780	6610	8600	4640	6620	6696.56	22.43	1531	6886	6752	6646	6512	6406	6700	6460	706	1980	5000	4100	10	1	14116015	942	5.27	0.55	12	0.95	1266.00	12051.00	10050	20231023	-33.63	4530	20231005	47.24	8900	-25.06	20240117	6100	9.34	20240102	10050	-33.63	20231023	4530	47.24	20231005	6.64	N	005870	5000	705 억	3166222	N	N	33	N	N
61	20240320	130212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6700	80	2	1.21	794457720	118602	58.42	6650	6780	6610	8600	4640	6620	6698.70	22.43	7204	6886	6752	6646	6512	6406	6700	6460	706	1980	5000	4100	10	1	14116015	946	5.29	0.56	12	0.84	1266.00	12051.00	10050	20231023	-33.33	4530	20231005	47.90	8900	-24.72	20240117	6100	9.84	20240102	10050	-33.33	20231023	4530	47.90	20231005	6.64	N	005870	5000	705 억	3166222	N	N	33	N	N
62	20240320	120212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6700	80	2	1.21	716436100	106970	52.69	6650	6780	6610	8600	4640	6620	6697.75	22.43	11279	6886	6752	6646	6512	6406	6700	6460	706	1980	5000	4100	10	1	14116015	946	5.29	0.56	12	0.76	1266.00	12051.00	10050	20231023	-33.33	4530	20231005	47.90	8900	-24.72	20240117	6100	9.84	20240102	10050	-33.33	20231023	4530	47.90	20231005	6.64	N	005870	5000	705 억	3166222	N	N	33	N	N
63	20240320	110211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6730	110	2	1.66	495836120	74078	36.49	6650	6780	6610	8600	4640	6620	6693.71	22.43	33354	6886	6752	6646	6512	6406	6700	6460	706	1980	5000	4100	10	1	14116015	950	5.32	0.56	12	0.52	1266.00	12051.00	10050	20231023	-33.03	4530	20231005	48.57	8900	-24.38	20240117	6100	10.33	20240102	10050	-33.03	20231023	4530	48.57	20231005	6.64	N	005870	5000	705 억	3166222	N	N	33	N	N
64	20240320	100211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6690	70	2	1.06	307392700	46054	22.69	6650	6740	6610	8600	4640	6620	6674.95	22.43	19606	6886	6752	6646	6512	6406	6700	6460	706	1980	5000	4100	10	1	14116015	944	5.28	0.56	12	0.33	1266.00	12051.00	10050	20231023	-33.43	4530	20231005	47.68	8900	-24.83	20240117	6100	9.67	20240102	10050	-33.43	20231023	4530	47.68	20231005	6.64	N	005870	5000	705 억	3166222	N	N	33	N	N
65	20240320	090210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6640	20	2	0.30	14507620	2183	1.08	6650	6670	6640	8600	4640	6620	6649.51	22.43	378	6886	6752	6646	6512	6406	6700	6460	706	1980	5000	4100	10	1	14116015	937	5.24	0.55	12	0.02	1266.00	12051.00	10050	20231023	-33.93	4530	20231005	46.58	8900	-25.39	20240117	6100	8.85	20240102	10050	-33.93	20231023	4530	46.58	20231005	6.64	N	005870	5000	705 억	3166222	N	N	33	N	N
66	20240319	160210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6620	-130	5	-1.93	1339009630	201801	105.22	6730	6780	6540	8770	4730	6750	6635.30	22.77	-46636	6936	6842	6756	6662	6576	6890	6710	706	2020	5000	4180	10	1	14116015	934	5.23	0.55	12	1.43	1266.00	12051.00	10050	20231023	-34.13	4530	20231005	46.14	8900	-25.62	20240117	6100	8.52	20240102	10050	-34.13	20231023	4530	46.14	20231005	6.58	N	005870	5000	705 억	3214081	N	N	33	N	N
67	20240319	150211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6600	-150	5	-2.22	1253377700	188870	98.47	6730	6780	6540	8770	4730	6750	6636.19	22.77	-48935	6936	6842	6756	6662	6576	6890	6710	706	2020	5000	4180	10	1	14116015	932	5.21	0.55	12	1.34	1266.00	12051.00	10050	20231023	-34.33	4530	20231005	45.70	8900	-25.84	20240117	6100	8.20	20240102	10050	-34.33	20231023	4530	45.70	20231005	6.58	N	005870	5000	705 억	3214081	N	N	10	N	N
68	20240319	140211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6630	-120	5	-1.78	1190148660	179292	93.48	6730	6780	6540	8770	4730	6750	6638.05	22.77	-49846	6936	6842	6756	6662	6576	6890	6710	706	2020	5000	4180	10	1	14116015	936	5.24	0.55	12	1.27	1266.00	12051.00	10050	20231023	-34.03	4530	20231005	46.36	8900	-25.51	20240117	6100	8.69	20240102	10050	-34.03	20231023	4530	46.36	20231005	6.58	N	005870	5000	705 억	3214081	N	N	10	N	N
69	20240319	130202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6570	-180	5	-2.67	1091115390	164314	85.67	6730	6780	6540	8770	4730	6750	6640.43	22.77	-45736	6936	6842	6756	6662	6576	6890	6710	706	2020	5000	4180	10	1	14116015	927	5.19	0.55	12	1.16	1266.00	12051.00	10050	20231023	-34.63	4530	20231005	45.03	8900	-26.18	20240117	6100	7.70	20240102	10050	-34.63	20231023	4530	45.03	20231005	6.58	N	005870	5000	705 억	3214081	N	N	10	N	N
70	20240319	120211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6610	-140	5	-2.07	795940710	119369	62.24	6730	6780	6580	8770	4730	6750	6667.90	22.77	-32091	6936	6842	6756	6662	6576	6890	6710	706	2020	5000	4180	10	1	14116015	933	5.22	0.55	12	0.85	1266.00	12051.00	10050	20231023	-34.23	4530	20231005	45.92	8900	-25.73	20240117	6100	8.36	20240102	10050	-34.23	20231023	4530	45.92	20231005	6.58	N	005870	5000	705 억	3214081	N	N	10	N	N
71	20240319	110212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6670	-80	5	-1.19	408171980	60783	31.69	6730	6780	6660	8770	4730	6750	6715.23	22.77	-12150	6936	6842	6756	6662	6576	6890	6710	706	2020	5000	4180	10	1	14116015	942	5.27	0.55	12	0.43	1266.00	12051.00	10050	20231023	-33.63	4530	20231005	47.24	8900	-25.06	20240117	6100	9.34	20240102	10050	-33.63	20231023	4530	47.24	20231005	6.58	N	005870	5000	705 억	3214081	N	N	10	N	N
72	20240319	100210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6750	0	3	0.00	195729210	29083	15.16	6730	6780	6680	8770	4730	6750	6730.02	22.77	-423	6936	6842	6756	6662	6576	6890	6710	706	2020	5000	4180	10	1	14116015	953	5.33	0.56	12	0.21	1266.00	12051.00	10050	20231023	-32.84	4530	20231005	49.01	8900	-24.16	20240117	6100	10.66	20240102	10050	-32.84	20231023	4530	49.01	20231005	6.58	N	005870	5000	705 억	3214081	N	N	10	N	N
73	20240319	090211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6720	-30	5	-0.44	31642120	4700	2.45	6730	6760	6720	8770	4730	6750	6732.36	22.77	597	6936	6842	6756	6662	6576	6890	6710	706	2020	5000	4180	10	1	14116015	949	5.31	0.56	12	0.03	1266.00	12051.00	10050	20231023	-33.13	4530	20231005	48.34	8900	-24.49	20240117	6100	10.16	20240102	10050	-33.13	20231023	4530	48.34	20231005	6.58	N	005870	5000	705 억	3214081	N	N	10	N	N
74	20240318	160210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6750	120	2	1.81	1293956120	191304	96.26	6670	6850	6670	8610	4650	6630	6763.93	22.49	35971	6996	6812	6716	6532	6436	6765	6485	706	1980	5000	4110	10	1	14116015	953	5.33	0.56	12	1.36	1266.00	12051.00	10050	20231023	-32.84	4530	20231005	49.01	8900	-24.16	20240117	6100	10.66	20240102	10050	-32.84	20231023	4530	49.01	20231005	6.59	N	005870	5000	705 억	3174854	N	N	10	N	N
75	20240318	150210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6770	140	2	2.11	1189417240	175784	88.45	6670	6850	6670	8610	4650	6630	6766.36	22.49	35226	6996	6812	6716	6532	6436	6765	6485	706	1980	5000	4110	10	1	14116015	956	5.35	0.56	12	1.25	1266.00	12051.00	10050	20231023	-32.64	4530	20231005	49.45	8900	-23.93	20240117	6100	10.98	20240102	10050	-32.64	20231023	4530	49.45	20231005	6.59	N	005870	5000	705 억	3174854	N	N	1	N	N
76	20240318	140209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6750	120	2	1.81	1015455000	149971	75.46	6670	6850	6670	8610	4650	6630	6771.02	22.49	25217	6996	6812	6716	6532	6436	6765	6485	706	1980	5000	4110	10	1	14116015	953	5.33	0.56	12	1.06	1266.00	12051.00	10050	20231023	-32.84	4530	20231005	49.01	8900	-24.16	20240117	6100	10.66	20240102	10050	-32.84	20231023	4530	49.01	20231005	6.59	N	005870	5000	705 억	3174854	N	N	1	N	N
77	20240318	130210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6800	170	2	2.56	884026190	130592	65.71	6670	6850	6670	8610	4650	6630	6769.38	22.49	26916	6996	6812	6716	6532	6436	6765	6485	706	1980	5000	4110	10	1	14116015	960	5.37	0.56	12	0.93	1266.00	12051.00	10050	20231023	-32.34	4530	20231005	50.11	8900	-23.60	20240117	6100	11.48	20240102	10050	-32.34	20231023	4530	50.11	20231005	6.59	N	005870	5000	705 억	3174854	N	N	1	N	N
78	20240318	120207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6770	140	2	2.11	804264900	118867	59.81	6670	6850	6670	8610	4650	6630	6766.10	22.49	29048	6996	6812	6716	6532	6436	6765	6485	706	1980	5000	4110	10	1	14116015	956	5.35	0.56	12	0.84	1266.00	12051.00	10050	20231023	-32.64	4530	20231005	49.45	8900	-23.93	20240117	6100	10.98	20240102	10050	-32.64	20231023	4530	49.45	20231005	6.59	N	005870	5000	705 억	3174854	N	N	1	N	N
79	20240318	110211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6830	200	2	3.02	734263240	108571	54.63	6670	6850	6670	8610	4650	6630	6762.99	22.49	30231	6996	6812	6716	6532	6436	6765	6485	706	1980	5000	4110	10	1	14116015	964	5.39	0.57	12	0.77	1266.00	12051.00	10050	20231023	-32.04	4530	20231005	50.77	8900	-23.26	20240117	6100	11.97	20240102	10050	-32.04	20231023	4530	50.77	20231005	6.59	N	005870	5000	705 억	3174854	N	N	1	N	N
80	20240318	100210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6750	120	2	1.81	410620450	61024	30.71	6670	6760	6670	8610	4650	6630	6728.85	22.49	28920	6996	6812	6716	6532	6436	6765	6485	706	1980	5000	4110	10	1	14116015	953	5.33	0.56	12	0.43	1266.00	12051.00	10050	20231023	-32.84	4530	20231005	49.01	8900	-24.16	20240117	6100	10.66	20240102	10050	-32.84	20231023	4530	49.01	20231005	6.59	N	005870	5000	705 억	3174854	N	N	1	N	N
81	20240318	090209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6720	90	2	1.36	40962670	6119	3.08	6670	6730	6670	8610	4650	6630	6694.41	22.49	3150	6996	6812	6716	6532	6436	6765	6485	706	1980	5000	4110	10	1	14116015	949	5.31	0.56	12	0.04	1266.00	12051.00	10050	20231023	-33.13	4530	20231005	48.34	8900	-24.49	20240117	6100	10.16	20240102	10050	-33.13	20231023	4530	48.34	20231005	6.59	N	005870	5000	705 억	3174854	N	N	1	N	N
82	20240315	160210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6630	-130	5	-1.92	1324467660	197381	109.78	6770	6900	6620	8780	4740	6760	6710.47	22.71	-31902	6953	6856	6793	6696	6633	6825	6665	706	2020	5000	4190	10	1	14116015	936	5.24	0.55	12	1.40	1266.00	12051.00	10050	20231023	-34.03	4530	20231005	46.36	8900	-25.51	20240117	6100	8.69	20240102	10050	-34.03	20231023	4530	46.36	20231005	6.40	N	005870	5000	705 억	3206307	N	N	1	N	N
83	20240315	150157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6640	-120	5	-1.78	1224651940	182332	101.41	6770	6900	6620	8780	4740	6760	6716.57	22.71	-30855	6953	6856	6793	6696	6633	6825	6665	706	2020	5000	4190	10	1	14116015	937	5.24	0.55	12	1.29	1266.00	12051.00	10050	20231023	-33.93	4530	20231005	46.58	8900	-25.39	20240117	6100	8.85	20240102	10050	-33.93	20231023	4530	46.58	20231005	6.40	N	005870	5000	705 억	3206307	N	N	13	N	N
84	20240315	140200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6690	-70	5	-1.04	967544440	143710	79.93	6770	6900	6670	8780	4740	6760	6732.59	22.71	-31424	6953	6856	6793	6696	6633	6825	6665	706	2020	5000	4190	10	1	14116015	944	5.28	0.56	12	1.02	1266.00	12051.00	10050	20231023	-33.43	4530	20231005	47.68	8900	-24.83	20240117	6100	9.67	20240102	10050	-33.43	20231023	4530	47.68	20231005	6.40	N	005870	5000	705 억	3206307	N	N	13	N	N
85	20240315	130209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6690	-70	5	-1.04	900779730	133725	74.38	6770	6900	6670	8780	4740	6760	6736.03	22.71	-27894	6953	6856	6793	6696	6633	6825	6665	706	2020	5000	4190	10	1	14116015	944	5.28	0.56	12	0.95	1266.00	12051.00	10050	20231023	-33.43	4530	20231005	47.68	8900	-24.83	20240117	6100	9.67	20240102	10050	-33.43	20231023	4530	47.68	20231005	6.40	N	005870	5000	705 억	3206307	N	N	13	N	N
86	20240315	120210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6690	-70	5	-1.04	813076050	120612	67.08	6770	6900	6670	8780	4740	6760	6741.23	22.71	-22886	6953	6856	6793	6696	6633	6825	6665	706	2020	5000	4190	10	1	14116015	944	5.28	0.56	12	0.85	1266.00	12051.00	10050	20231023	-33.43	4530	20231005	47.68	8900	-24.83	20240117	6100	9.67	20240102	10050	-33.43	20231023	4530	47.68	20231005	6.40	N	005870	5000	705 억	3206307	N	N	13	N	N
87	20240315	110208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6710	-50	5	-0.74	673037460	99705	55.46	6770	6900	6670	8780	4740	6760	6750.27	22.71	-10566	6953	6856	6793	6696	6633	6825	6665	706	2020	5000	4190	10	1	14116015	947	5.30	0.56	12	0.71	1266.00	12051.00	10050	20231023	-33.23	4530	20231005	48.12	8900	-24.61	20240117	6100	10.00	20240102	10050	-33.23	20231023	4530	48.12	20231005	6.40	N	005870	5000	705 억	3206307	N	N	13	N	N
88	20240315	100210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6750	-10	5	-0.15	566604740	83853	46.64	6770	6900	6670	8780	4740	6760	6757.11	22.71	-9311	6953	6856	6793	6696	6633	6825	6665	706	2020	5000	4190	10	1	14116015	953	5.33	0.56	12	0.59	1266.00	12051.00	10050	20231023	-32.84	4530	20231005	49.01	8900	-24.16	20240117	6100	10.66	20240102	10050	-32.84	20231023	4530	49.01	20231005	6.40	N	005870	5000	705 억	3206307	N	N	13	N	N
89	20240315	090208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6850	90	2	1.33	91482630	13423	7.47	6770	6860	6760	8780	4740	6760	6816.04	22.71	7296	6953	6856	6793	6696	6633	6825	6665	706	2020	5000	4190	10	1	14116015	967	5.41	0.57	12	0.10	1266.00	12051.00	10050	20231023	-31.84	4530	20231005	51.21	8900	-23.03	20240117	6100	12.30	20240102	10050	-31.84	20231023	4530	51.21	20231005	6.40	N	005870	5000	705 억	3206307	N	N	13	N	N
90	20240314	160207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6760	-70	5	-1.02	1204401750	177592	72.72	6830	6890	6730	8870	4790	6830	6781.78	22.89	-24512	7010	6920	6860	6770	6710	6890	6740	706	2040	5000	4230	10	1	14116015	954	10.30	0.62	12	1.26	656.00	10830.00	10050	20231023	-32.74	4530	20231005	49.23	8900	-24.04	20240117	6100	10.82	20240102	10050	-32.74	20231023	4530	49.23	20231005	6.53	N	005870	5000	705 억	3231195	N	N	13	N	N
91	20240314	150209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6760	-70	5	-1.02	1133870950	167161	68.45	6830	6890	6730	8870	4790	6830	6783.02	22.89	-25344	7010	6920	6860	6770	6710	6890	6740	706	2040	5000	4230	10	1	14116015	954	10.30	0.62	12	1.18	656.00	10830.00	10050	20231023	-32.74	4530	20231005	49.23	8900	-24.04	20240117	6100	10.82	20240102	10050	-32.74	20231023	4530	49.23	20231005	6.53	N	005870	5000	705 억	3231195	N	N	5	N	N
92	20240314	140208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6750	-80	5	-1.17	823124910	121216	49.64	6830	6890	6730	8870	4790	6830	6790.46	22.89	-32288	7010	6920	6860	6770	6710	6890	6740	706	2040	5000	4230	10	1	14116015	953	10.29	0.62	12	0.86	656.00	10830.00	10050	20231023	-32.84	4530	20231005	49.01	8900	-24.16	20240117	6100	10.66	20240102	10050	-32.84	20231023	4530	49.01	20231005	6.53	N	005870	5000	705 억	3231195	N	N	5	N	N
93	20240314	130207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6750	-80	5	-1.17	769641620	113298	46.39	6830	6890	6730	8870	4790	6830	6792.97	22.89	-28434	7010	6920	6860	6770	6710	6890	6740	706	2040	5000	4230	10	1	14116015	953	10.29	0.62	12	0.80	656.00	10830.00	10050	20231023	-32.84	4530	20231005	49.01	8900	-24.16	20240117	6100	10.66	20240102	10050	-32.84	20231023	4530	49.01	20231005	6.53	N	005870	5000	705 억	3231195	N	N	5	N	N
94	20240314	120208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6770	-60	5	-0.88	626191050	92045	37.69	6830	6890	6760	8870	4790	6830	6803.01	22.89	-12553	7010	6920	6860	6770	6710	6890	6740	706	2040	5000	4230	10	1	14116015	956	10.32	0.63	12	0.65	656.00	10830.00	10050	20231023	-32.64	4530	20231005	49.45	8900	-23.93	20240117	6100	10.98	20240102	10050	-32.64	20231023	4530	49.45	20231005	6.53	N	005870	5000	705 억	3231195	N	N	5	N	N
95	20240314	110208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6800	-30	5	-0.44	542573700	79736	32.65	6830	6890	6760	8870	4790	6830	6804.53	22.89	-5141	7010	6920	6860	6770	6710	6890	6740	706	2040	5000	4230	10	1	14116015	960	10.37	0.63	12	0.56	656.00	10830.00	10050	20231023	-32.34	4530	20231005	50.11	8900	-23.60	20240117	6100	11.48	20240102	10050	-32.34	20231023	4530	50.11	20231005	6.53	N	005870	5000	705 억	3231195	N	N	5	N	N
96	20240314	100209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6780	-50	5	-0.73	366180090	53693	21.99	6830	6890	6760	8870	4790	6830	6819.83	22.89	-1990	7010	6920	6860	6770	6710	6890	6740	706	2040	5000	4230	10	1	14116015	957	10.34	0.63	12	0.38	656.00	10830.00	10050	20231023	-32.54	4530	20231005	49.67	8900	-23.82	20240117	6100	11.15	20240102	10050	-32.54	20231023	4530	49.67	20231005	6.53	N	005870	5000	705 억	3231195	N	N	5	N	N
97	20240314	090208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6860	30	2	0.44	21350950	3118	1.28	6830	6860	6830	8870	4790	6830	6849.58	22.89	352	7010	6920	6860	6770	6710	6890	6740	706	2040	5000	4230	10	1	14116015	968	10.46	0.63	12	0.02	656.00	10830.00	10050	20231023	-31.74	4530	20231005	51.43	8900	-22.92	20240117	6100	12.46	20240102	10050	-31.74	20231023	4530	51.43	20231005	6.53	N	005870	5000	705 억	3231195	N	N	5	N	N
98	20240313	160208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6830	-120	5	-1.73	1646749420	240130	89.71	6930	6950	6800	9030	4870	6950	6857.75	23.10	-30647	7250	7100	7000	6850	6750	7050	6800	706	2080	5000	4300	10	1	14116015	964	10.41	0.63	12	1.70	656.00	10830.00	10050	20231023	-32.04	4530	20231005	50.77	8900	-23.26	20240117	6100	11.97	20240102	10050	-32.04	20231023	4530	50.77	20231005	6.51	N	005870	5000	705 억	3261293	N	N	5	N	N
99	20240313	150207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6840	-110	5	-1.58	1555729860	226811	84.73	6930	6950	6800	9030	4870	6950	6859.14	23.10	-32889	7250	7100	7000	6850	6750	7050	6800	706	2080	5000	4300	10	1	14116015	966	10.43	0.63	12	1.61	656.00	10830.00	10050	20231023	-31.94	4530	20231005	50.99	8900	-23.15	20240117	6100	12.13	20240102	10050	-31.94	20231023	4530	50.99	20231005	6.51	N	005870	5000	705 억	3261293	N	N	3	N	N
100	20240313	140207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6820	-130	5	-1.87	1336613220	194675	72.73	6930	6950	6800	9030	4870	6950	6865.86	23.10	-40762	7250	7100	7000	6850	6750	7050	6800	706	2080	5000	4300	10	1	14116015	963	10.40	0.63	12	1.38	656.00	10830.00	10050	20231023	-32.14	4530	20231005	50.55	8900	-23.37	20240117	6100	11.80	20240102	10050	-32.14	20231023	4530	50.55	20231005	6.51	N	005870	5000	705 억	3261293	N	N	3	N	N
101	20240313	130209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6820	-130	5	-1.87	1236224300	179955	67.23	6930	6950	6800	9030	4870	6950	6869.62	23.10	-39311	7250	7100	7000	6850	6750	7050	6800	706	2080	5000	4300	10	1	14116015	963	10.40	0.63	12	1.27	656.00	10830.00	10050	20231023	-32.14	4530	20231005	50.55	8900	-23.37	20240117	6100	11.80	20240102	10050	-32.14	20231023	4530	50.55	20231005	6.51	N	005870	5000	705 억	3261293	N	N	3	N	N
102	20240313	120207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6860	-90	5	-1.29	902493470	131085	48.97	6930	6950	6850	9030	4870	6950	6884.78	23.10	-30196	7250	7100	7000	6850	6750	7050	6800	706	2080	5000	4300	10	1	14116015	968	10.46	0.63	12	0.93	656.00	10830.00	10050	20231023	-31.74	4530	20231005	51.43	8900	-22.92	20240117	6100	12.46	20240102	10050	-31.74	20231023	4530	51.43	20231005	6.51	N	005870	5000	705 억	3261293	N	N	3	N	N
103	20240313	110206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6870	-80	5	-1.15	640867820	93114	34.79	6930	6950	6850	9030	4870	6950	6882.60	23.10	-12025	7250	7100	7000	6850	6750	7050	6800	706	2080	5000	4300	10	1	14116015	970	10.47	0.63	12	0.66	656.00	10830.00	10050	20231023	-31.64	4530	20231005	51.66	8900	-22.81	20240117	6100	12.62	20240102	10050	-31.64	20231023	4530	51.66	20231005	6.51	N	005870	5000	705 억	3261293	N	N	3	N	N
104	20240313	100207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6870	-80	5	-1.15	441962070	64169	23.97	6930	6950	6860	9030	4870	6950	6887.45	23.10	-10128	7250	7100	7000	6850	6750	7050	6800	706	2080	5000	4300	10	1	14116015	970	10.47	0.63	12	0.45	656.00	10830.00	10050	20231023	-31.64	4530	20231005	51.66	8900	-22.81	20240117	6100	12.62	20240102	10050	-31.64	20231023	4530	51.66	20231005	6.51	N	005870	5000	705 억	3261293	N	N	3	N	N
105	20240313	090206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6920	-30	5	-0.43	61686500	8909	3.33	6930	6950	6920	9030	4870	6950	6924.00	23.10	1641	7250	7100	7000	6850	6750	7050	6800	706	2080	5000	4300	10	1	14116015	977	10.55	0.64	12	0.06	656.00	10830.00	10050	20231023	-31.14	4530	20231005	52.76	8900	-22.25	20240117	6100	13.44	20240102	10050	-31.14	20231023	4530	52.76	20231005	6.51	N	005870	5000	705 억	3261293	N	N	3	N	N
106	20240312	160205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6950	-160	5	-2.25	1856193690	265925	121.01	7120	7150	6900	9240	4980	7110	6980.19	22.85	37636	7276	7192	7116	7032	6956	7235	7075	706	2130	5000	4400	10	1	14116015	981	10.59	0.64	12	1.88	656.00	10830.00	10050	20231023	-30.85	4530	20231005	53.42	8900	-21.91	20240117	6100	13.93	20240102	10050	-30.85	20231023	4530	53.42	20231005	6.69	N	005870	5000	705 억	3224886	N	N	3	N	N
107	20240312	150205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6940	-170	5	-2.39	1725498780	247121	112.46	7120	7150	6900	9240	4980	7110	6982.40	22.85	37095	7276	7192	7116	7032	6956	7235	7075	706	2130	5000	4400	10	1	14116015	980	10.58	0.64	12	1.75	656.00	10830.00	10050	20231023	-30.95	4530	20231005	53.20	8900	-22.02	20240117	6100	13.77	20240102	10050	-30.95	20231023	4530	53.20	20231005	6.69	N	005870	5000	705 억	3224886	N	N	1	N	N
108	20240312	140203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6920	-190	5	-2.67	1465971890	209598	95.38	7120	7150	6910	9240	4980	7110	6994.21	22.85	28367	7276	7192	7116	7032	6956	7235	7075	706	2130	5000	4400	10	1	14116015	977	10.55	0.64	12	1.48	656.00	10830.00	10050	20231023	-31.14	4530	20231005	52.76	8900	-22.25	20240117	6100	13.44	20240102	10050	-31.14	20231023	4530	52.76	20231005	6.69	N	005870	5000	705 억	3224886	N	N	1	N	N
109	20240312	130202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6980	-130	5	-1.83	1068745960	152337	69.32	7120	7150	6960	9240	4980	7110	7015.67	22.85	16912	7276	7192	7116	7032	6956	7235	7075	706	2130	5000	4400	10	1	14116015	985	10.64	0.64	12	1.08	656.00	10830.00	10050	20231023	-30.55	4530	20231005	54.08	8900	-21.57	20240117	6100	14.43	20240102	10050	-30.55	20231023	4530	54.08	20231005	6.69	N	005870	5000	705 억	3224886	N	N	1	N	N
110	20240312	120204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7020	-90	5	-1.27	845754310	120404	54.79	7120	7150	6980	9240	4980	7110	7024.30	22.85	13415	7276	7192	7116	7032	6956	7235	7075	706	2130	5000	4400	10	1	14116015	991	10.70	0.65	12	0.85	656.00	10830.00	10050	20231023	-30.15	4530	20231005	54.97	8900	-21.12	20240117	6100	15.08	20240102	10050	-30.15	20231023	4530	54.97	20231005	6.69	N	005870	5000	705 억	3224886	N	N	1	N	N
111	20240312	110204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7040	-70	5	-0.98	551740590	78436	35.69	7120	7150	6990	9240	4980	7110	7034.27	22.85	11910	7276	7192	7116	7032	6956	7235	7075	706	2130	5000	4400	10	1	14116015	994	10.73	0.65	12	0.56	656.00	10830.00	10050	20231023	-29.95	4530	20231005	55.41	8900	-20.90	20240117	6100	15.41	20240102	10050	-29.95	20231023	4530	55.41	20231005	6.69	N	005870	5000	705 억	3224886	N	N	1	N	N
112	20240312	100204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7030	-80	5	-1.13	375035250	53363	24.28	7120	7150	6990	9240	4980	7110	7028.00	22.85	-165	7276	7192	7116	7032	6956	7235	7075	706	2130	5000	4400	10	1	14116015	992	10.72	0.65	12	0.38	656.00	10830.00	10050	20231023	-30.05	4530	20231005	55.19	8900	-21.01	20240117	6100	15.25	20240102	10050	-30.05	20231023	4530	55.19	20231005	6.69	N	005870	5000	705 억	3224886	N	N	1	N	N
113	20240312	090205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7110	0	3	0.00	15419090	2164	0.98	7120	7140	7110	9240	4980	7110	7125.29	22.85	-419	7276	7192	7116	7032	6956	7235	7075	706	2130	5000	4400	10	1	14116015	1004	10.84	0.66	12	0.02	656.00	10830.00	10050	20231023	-29.25	4530	20231005	56.95	8900	-20.11	20240117	6100	16.56	20240102	10050	-29.25	20231023	4530	56.95	20231005	6.69	N	005870	5000	705 억	3224886	N	N	1	N	N
114	20240311	160204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7110	-10	5	-0.14	1535404100	215895	45.06	7050	7200	7040	9250	4990	7120	7111.81	22.86	-5799	7520	7320	7200	7000	6880	7260	6940	706	2130	5000	4410	10	1	14116015	1004	10.84	0.66	12	1.53	656.00	10830.00	10050	20231023	-29.25	4530	20231005	56.95	8900	-20.11	20240117	6100	16.56	20240102	10050	-29.25	20231023	4530	56.95	20231005	6.45	N	005870	5000	705 억	3227496	N	N	1	N	N
115	20240311	150205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7080	-40	5	-0.56	1344531160	188900	39.43	7050	7200	7050	9250	4990	7120	7117.69	22.86	-19176	7520	7320	7200	7000	6880	7260	6940	706	2130	5000	4410	10	1	14116015	999	10.79	0.65	12	1.34	656.00	10830.00	10050	20231023	-29.55	4530	20231005	56.29	8900	-20.45	20240117	6100	16.07	20240102	10050	-29.55	20231023	4530	56.29	20231005	6.45	N	005870	5000	705 억	3227496	N	N	6	N	N
116	20240311	140203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7110	-10	5	-0.14	1123193500	157613	32.90	7050	7200	7050	9250	4990	7120	7126.27	22.86	-21704	7520	7320	7200	7000	6880	7260	6940	706	2130	5000	4410	10	1	14116015	1004	10.84	0.66	12	1.12	656.00	10830.00	10050	20231023	-29.25	4530	20231005	56.95	8900	-20.11	20240117	6100	16.56	20240102	10050	-29.25	20231023	4530	56.95	20231005	6.45	N	005870	5000	705 억	3227496	N	N	6	N	N
117	20240311	130204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7130	10	2	0.14	936113680	131313	27.41	7050	7200	7050	9250	4990	7120	7128.87	22.86	-7230	7520	7320	7200	7000	6880	7260	6940	706	2130	5000	4410	10	1	14116015	1006	10.87	0.66	12	0.93	656.00	10830.00	10050	20231023	-29.05	4530	20231005	57.40	8900	-19.89	20240117	6100	16.89	20240102	10050	-29.05	20231023	4530	57.40	20231005	6.45	N	005870	5000	705 억	3227496	N	N	6	N	N
118	20240311	120205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7130	10	2	0.14	810014170	113679	23.73	7050	7200	7050	9250	4990	7120	7125.45	22.86	-4784	7520	7320	7200	7000	6880	7260	6940	706	2130	5000	4410	10	1	14116015	1006	10.87	0.66	12	0.81	656.00	10830.00	10050	20231023	-29.05	4530	20231005	57.40	8900	-19.89	20240117	6100	16.89	20240102	10050	-29.05	20231023	4530	57.40	20231005	6.45	N	005870	5000	705 억	3227496	N	N	6	N	N
119	20240311	110204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7120	0	3	0.00	723305890	101498	21.19	7050	7200	7050	9250	4990	7120	7126.31	22.86	-3128	7520	7320	7200	7000	6880	7260	6940	706	2130	5000	4410	10	1	14116015	1005	10.85	0.66	12	0.72	656.00	10830.00	10050	20231023	-29.15	4530	20231005	57.17	8900	-20.00	20240117	6100	16.72	20240102	10050	-29.15	20231023	4530	57.17	20231005	6.45	N	005870	5000	705 억	3227496	N	N	6	N	N
120	20240311	100203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7150	30	2	0.42	433776310	61077	12.75	7050	7170	7050	9250	4990	7120	7102.12	22.86	5757	7520	7320	7200	7000	6880	7260	6940	706	2130	5000	4410	10	1	14116015	1009	10.90	0.66	12	0.43	656.00	10830.00	10050	20231023	-28.86	4530	20231005	57.84	8900	-19.66	20240117	6100	17.21	20240102	10050	-28.86	20231023	4530	57.84	20231005	6.45	N	005870	5000	705 억	3227496	N	N	6	N	N
121	20240311	090203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7100	-20	5	-0.28	38750850	5483	1.14	7050	7110	7050	9250	4990	7120	7067.40	22.86	-27	7520	7320	7200	7000	6880	7260	6940	706	2130	5000	4410	10	1	14116015	1002	10.82	0.66	12	0.04	656.00	10830.00	10050	20231023	-29.35	4530	20231005	56.73	8900	-20.22	20240117	6100	16.39	20240102	10050	-29.35	20231023	4530	56.73	20231005	6.45	N	005870	5000	705 억	3227496	N	N	6	N	N
122	20240308	160203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7120	-300	5	-4.04	3440724770	476673	68.41	7400	7400	7080	9640	5200	7420	7218.35	22.90	-10536	7706	7562	7376	7232	7046	7635	7305	706	2220	5000	4600	10	1	14116015	1005	10.85	0.66	12	3.38	656.00	10830.00	10050	20231023	-29.15	4530	20231005	57.17	8900	-20.00	20240117	6100	16.72	20240102	10050	-29.15	20231023	4530	57.17	20231005	6.56	N	005870	5000	705 억	3232458	N	N	6	N	N
123	20240308	150204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7120	-300	5	-4.04	3056536410	422686	60.66	7400	7400	7100	9640	5200	7420	7231.22	22.90	-6895	7706	7562	7376	7232	7046	7635	7305	706	2220	5000	4600	10	1	14116015	1005	10.85	0.66	12	2.99	656.00	10830.00	10050	20231023	-29.15	4530	20231005	57.17	8900	-20.00	20240117	6100	16.72	20240102	10050	-29.15	20231023	4530	57.17	20231005	6.56	N	005870	5000	705 억	3232458	N	N	3	N	N
124	20240308	140203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7150	-270	5	-3.64	2491465950	343507	49.30	7400	7400	7100	9640	5200	7420	7253.03	22.90	-33905	7706	7562	7376	7232	7046	7635	7305	706	2220	5000	4600	10	1	14116015	1009	10.90	0.66	12	2.43	656.00	10830.00	10050	20231023	-28.86	4530	20231005	57.84	8900	-19.66	20240117	6100	17.21	20240102	10050	-28.86	20231023	4530	57.84	20231005	6.56	N	005870	5000	705 억	3232458	N	N	3	N	N
125	20240308	130203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7210	-210	5	-2.83	1775750430	243494	34.94	7400	7400	7210	9640	5200	7420	7292.79	22.90	-44137	7706	7562	7376	7232	7046	7635	7305	706	2220	5000	4600	10	1	14116015	1018	10.99	0.67	12	1.72	656.00	10830.00	10050	20231023	-28.26	4530	20231005	59.16	8900	-18.99	20240117	6100	18.20	20240102	10050	-28.26	20231023	4530	59.16	20231005	6.56	N	005870	5000	705 억	3232458	N	N	3	N	N
126	20240308	120204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7290	-130	5	-1.75	1445133150	197755	28.38	7400	7400	7240	9640	5200	7420	7307.69	22.90	-37875	7706	7562	7376	7232	7046	7635	7305	706	2220	5000	4600	10	1	14116015	1029	11.11	0.67	12	1.40	656.00	10830.00	10050	20231023	-27.46	4530	20231005	60.93	8900	-18.09	20240117	6100	19.51	20240102	10050	-27.46	20231023	4530	60.93	20231005	6.56	N	005870	5000	705 억	3232458	N	N	3	N	N
127	20240308	110203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7290	-130	5	-1.75	1065565190	145547	20.89	7400	7400	7270	9640	5200	7420	7321.11	22.90	-31127	7706	7562	7376	7232	7046	7635	7305	706	2220	5000	4600	10	1	14116015	1029	11.11	0.67	12	1.03	656.00	10830.00	10050	20231023	-27.46	4530	20231005	60.93	8900	-18.09	20240117	6100	19.51	20240102	10050	-27.46	20231023	4530	60.93	20231005	6.56	N	005870	5000	705 억	3232458	N	N	3	N	N
128	20240308	100202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7360	-60	5	-0.81	700083770	95537	13.71	7400	7400	7280	9640	5200	7420	7327.88	22.90	-33272	7706	7562	7376	7232	7046	7635	7305	706	2220	5000	4600	10	1	14116015	1039	11.22	0.68	12	0.68	656.00	10830.00	10050	20231023	-26.77	4530	20231005	62.47	8900	-17.30	20240117	6100	20.66	20240102	10050	-26.77	20231023	4530	62.47	20231005	6.56	N	005870	5000	705 억	3232458	N	N	3	N	N
129	20240308	090204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7300	-120	5	-1.62	129973950	17702	2.54	7400	7400	7300	9640	5200	7420	7342.33	22.90	-11885	7706	7562	7376	7232	7046	7635	7305	706	2220	5000	4600	10	1	14116015	1030	11.13	0.67	12	0.13	656.00	10830.00	10050	20231023	-27.36	4530	20231005	61.15	8900	-17.98	20240117	6100	19.67	20240102	10050	-27.36	20231023	4530	61.15	20231005	6.56	N	005870	5000	705 억	3232458	N	N	3	N	N
130	20240307	160203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7420	200	2	2.77	5097939260	689685	126.23	7260	7520	7190	9380	5060	7220	7392.41	23.28	-52816	7546	7382	7266	7102	6986	7325	7045	706	2160	5000	4470	10	1	14116015	1047	11.31	0.69	12	4.89	656.00	10830.00	10050	20231023	-26.17	4530	20231005	63.80	8900	-16.63	20240117	6100	21.64	20240102	10050	-26.17	20231023	4530	63.80	20231005	6.02	N	005870	5000	705 억	3286436	N	N	3	N	N
131	20240307	150159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7430	210	2	2.91	4901859850	663219	121.38	7260	7520	7190	9380	5060	7220	7391.84	23.28	-47859	7546	7382	7266	7102	6986	7325	7045	706	2160	5000	4470	10	1	14116015	1049	11.33	0.69	12	4.70	656.00	10830.00	10050	20231023	-26.07	4530	20231005	64.02	8900	-16.52	20240117	6100	21.80	20240102	10050	-26.07	20231023	4530	64.02	20231005	6.02	N	005870	5000	705 억	3286436	N	N	33	N	N
132	20240307	140201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7400	180	2	2.49	4468623780	604515	110.64	7260	7520	7190	9380	5060	7220	7393.00	23.28	-38182	7546	7382	7266	7102	6986	7325	7045	706	2160	5000	4470	10	1	14116015	1045	11.28	0.68	12	4.28	656.00	10830.00	10050	20231023	-26.37	4530	20231005	63.36	8900	-16.85	20240117	6100	21.31	20240102	10050	-26.37	20231023	4530	63.36	20231005	6.02	N	005870	5000	705 억	3286436	N	N	33	N	N
133	20240307	130159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7460	240	2	3.32	4024639730	544524	99.66	7260	7520	7190	9380	5060	7220	7392.13	23.28	-22978	7546	7382	7266	7102	6986	7325	7045	706	2160	5000	4470	10	1	14116015	1053	11.37	0.69	12	3.86	656.00	10830.00	10050	20231023	-25.77	4530	20231005	64.68	8900	-16.18	20240117	6100	22.30	20240102	10050	-25.77	20231023	4530	64.68	20231005	6.02	N	005870	5000	705 억	3286436	N	N	33	N	N
134	20240307	120201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7430	210	2	2.91	3316877320	449547	82.28	7260	7520	7190	9380	5060	7220	7379.40	23.28	-19995	7546	7382	7266	7102	6986	7325	7045	706	2160	5000	4470	10	1	14116015	1049	11.33	0.69	12	3.18	656.00	10830.00	10050	20231023	-26.07	4530	20231005	64.02	8900	-16.52	20240117	6100	21.80	20240102	10050	-26.07	20231023	4530	64.02	20231005	6.02	N	005870	5000	705 억	3286436	N	N	33	N	N
135	20240307	110203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7400	180	2	2.49	2843820160	385713	70.59	7260	7520	7190	9380	5060	7220	7374.17	23.28	-4619	7546	7382	7266	7102	6986	7325	7045	706	2160	5000	4470	10	1	14116015	1045	11.28	0.68	12	2.73	656.00	10830.00	10050	20231023	-26.37	4530	20231005	63.36	8900	-16.85	20240117	6100	21.31	20240102	10050	-26.37	20231023	4530	63.36	20231005	6.02	N	005870	5000	705 억	3286436	N	N	33	N	N
136	20240307	100204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7220	0	3	0.00	1080315180	148378	27.16	7260	7400	7190	9380	5060	7220	7282.17	23.28	-27453	7546	7382	7266	7102	6986	7325	7045	706	2160	5000	4470	10	1	14116015	1019	11.01	0.67	12	1.05	656.00	10830.00	10050	20231023	-28.16	4530	20231005	59.38	8900	-18.88	20240117	6100	18.36	20240102	10050	-28.16	20231023	4530	59.38	20231005	6.02	N	005870	5000	705 억	3286436	N	N	33	N	N
137	20240307	090202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7260	40	2	0.55	83610720	11521	2.11	7260	7300	7260	9380	5060	7220	7271.59	23.28	-1395	7546	7382	7266	7102	6986	7325	7045	706	2160	5000	4470	10	1	14116015	1025	11.07	0.67	12	0.08	656.00	10830.00	10050	20231023	-27.76	4530	20231005	60.26	8900	-18.43	20240117	6100	19.02	20240102	10050	-27.76	20231023	4530	60.26	20231005	6.02	N	005870	5000	705 억	3286436	N	N	33	N	N
138	20240306	160200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7220	-100	5	-1.37	3980397470	543965	58.44	7230	7430	7150	9510	5130	7320	7317.45	23.59	-41744	7853	7586	7203	6936	6553	7720	7070	706	2190	5000	4530	10	1	14116015	1019	11.01	0.67	12	3.85	656.00	10830.00	10050	20231023	-28.16	4530	20231005	59.38	8900	-18.88	20240117	6100	18.36	20240102	10050	-28.16	20231023	4530	59.38	20231005	6.15	N	005870	5000	705 억	3330368	N	N	33	N	N
139	20240306	150201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7260	-60	5	-0.82	3762768780	513923	55.21	7230	7430	7150	9510	5130	7320	7321.66	23.59	-45365	7853	7586	7203	6936	6553	7720	7070	706	2190	5000	4530	10	1	14116015	1025	11.07	0.67	12	3.64	656.00	10830.00	10050	20231023	-27.76	4530	20231005	60.26	8900	-18.43	20240117	6100	19.02	20240102	10050	-27.76	20231023	4530	60.26	20231005	6.15	N	005870	5000	705 억	3330368	N	N	11	N	N
140	20240306	140201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7260	-60	5	-0.82	3560779890	486171	52.23	7230	7430	7150	9510	5130	7320	7324.13	23.59	-37812	7853	7586	7203	6936	6553	7720	7070	706	2190	5000	4530	10	1	14116015	1025	11.07	0.67	12	3.44	656.00	10830.00	10050	20231023	-27.76	4530	20231005	60.26	8900	-18.43	20240117	6100	19.02	20240102	10050	-27.76	20231023	4530	60.26	20231005	6.15	N	005870	5000	705 억	3330368	N	N	11	N	N
141	20240306	130202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7350	30	2	0.41	3258750490	444828	47.79	7230	7430	7150	9510	5130	7320	7325.87	23.59	-24322	7853	7586	7203	6936	6553	7720	7070	706	2190	5000	4530	10	1	14116015	1038	11.20	0.68	12	3.15	656.00	10830.00	10050	20231023	-26.87	4530	20231005	62.25	8900	-17.42	20240117	6100	20.49	20240102	10050	-26.87	20231023	4530	62.25	20231005	6.15	N	005870	5000	705 억	3330368	N	N	11	N	N
142	20240306	120202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7310	-10	5	-0.14	3011019550	411084	44.16	7230	7430	7150	9510	5130	7320	7324.59	23.59	-16528	7853	7586	7203	6936	6553	7720	7070	706	2190	5000	4530	10	1	14116015	1032	11.14	0.67	12	2.91	656.00	10830.00	10050	20231023	-27.26	4530	20231005	61.37	8900	-17.87	20240117	6100	19.84	20240102	10050	-27.26	20231023	4530	61.37	20231005	6.15	N	005870	5000	705 억	3330368	N	N	11	N	N
143	20240306	110202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7310	-10	5	-0.14	2518004390	343397	36.89	7230	7430	7150	9510	5130	7320	7332.65	23.59	-18652	7853	7586	7203	6936	6553	7720	7070	706	2190	5000	4530	10	1	14116015	1032	11.14	0.67	12	2.43	656.00	10830.00	10050	20231023	-27.26	4530	20231005	61.37	8900	-17.87	20240117	6100	19.84	20240102	10050	-27.26	20231023	4530	61.37	20231005	6.15	N	005870	5000	705 억	3330368	N	N	11	N	N
144	20240306	100200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7330	10	2	0.14	1881304190	256850	27.59	7230	7430	7150	9510	5130	7320	7324.53	23.59	-37304	7853	7586	7203	6936	6553	7720	7070	706	2190	5000	4530	10	1	14116015	1035	11.17	0.68	12	1.82	656.00	10830.00	10050	20231023	-27.06	4530	20231005	61.81	8900	-17.64	20240117	6100	20.16	20240102	10050	-27.06	20231023	4530	61.81	20231005	6.15	N	005870	5000	705 억	3330368	N	N	11	N	N
145	20240306	090202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7260	-60	5	-0.82	180017530	24977	2.68	7230	7270	7150	9510	5130	7320	7205.75	23.59	-2679	7853	7586	7203	6936	6553	7720	7070	706	2190	5000	4530	10	1	14116015	1025	11.07	0.67	12	0.18	656.00	10830.00	10050	20231023	-27.76	4530	20231005	60.26	8900	-18.43	20240117	6100	19.02	20240102	10050	-27.76	20231023	4530	60.26	20231005	6.15	N	005870	5000	705 억	3330368	N	N	11	N	N
146	20240305	160200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7320	500	2	7.33	6618605600	918330	374.46	6840	7470	6820	8860	4780	6820	7207.04	23.32	47893	7020	6920	6860	6760	6700	6890	6730	706	2040	5000	4220	10	1	14116015	1033	11.16	0.68	12	6.51	656.00	10830.00	10050	20231023	-27.16	4530	20231005	61.59	8900	-17.75	20240117	6100	20.00	20240102	10050	-27.16	20231023	4530	61.59	20231005	6.23	N	005870	5000	705 억	3292158	N	N	11	N	N
147	20240305	150200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7390	570	2	8.36	5467455760	761015	310.32	6840	7470	6820	8860	4780	6820	7184.43	23.32	27960	7020	6920	6860	6760	6700	6890	6730	706	2040	5000	4220	10	1	14116015	1043	11.27	0.68	12	5.39	656.00	10830.00	10050	20231023	-26.47	4530	20231005	63.13	8900	-16.97	20240117	6100	21.15	20240102	10050	-26.47	20231023	4530	63.13	20231005	6.23	N	005870	5000	705 억	3292158	N	N	20	N	N
148	20240305	140200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7110	290	2	4.25	2870130510	406515	165.76	6840	7220	6820	8860	4780	6820	7060.33	23.32	37617	7020	6920	6860	6760	6700	6890	6730	706	2040	5000	4220	10	1	14116015	1004	10.84	0.66	12	2.88	656.00	10830.00	10050	20231023	-29.25	4530	20231005	56.95	8900	-20.11	20240117	6100	16.56	20240102	10050	-29.25	20231023	4530	56.95	20231005	6.23	N	005870	5000	705 억	3292158	N	N	20	N	N
149	20240305	130200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7140	320	2	4.69	2488050410	352631	143.79	6840	7220	6820	8860	4780	6820	7055.68	23.32	27047	7020	6920	6860	6760	6700	6890	6730	706	2040	5000	4220	10	1	14116015	1008	10.88	0.66	12	2.50	656.00	10830.00	10050	20231023	-28.96	4530	20231005	57.62	8900	-19.78	20240117	6100	17.05	20240102	10050	-28.96	20231023	4530	57.62	20231005	6.23	N	005870	5000	705 억	3292158	N	N	20	N	N
150	20240305	120200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7110	290	2	4.25	1869166140	266315	108.59	6840	7210	6820	8860	4780	6820	7018.63	23.32	18343	7020	6920	6860	6760	6700	6890	6730	706	2040	5000	4220	10	1	14116015	1004	10.84	0.66	12	1.89	656.00	10830.00	10050	20231023	-29.25	4530	20231005	56.95	8900	-20.11	20240117	6100	16.56	20240102	10050	-29.25	20231023	4530	56.95	20231005	6.23	N	005870	5000	705 억	3292158	N	N	20	N	N
151	20240305	110200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6990	170	2	2.49	998442450	143682	58.59	6840	7010	6820	8860	4780	6820	6948.97	23.32	25930	7020	6920	6860	6760	6700	6890	6730	706	2040	5000	4220	10	1	14116015	987	10.66	0.65	12	1.02	656.00	10830.00	10050	20231023	-30.45	4530	20231005	54.30	8900	-21.46	20240117	6100	14.59	20240102	10050	-30.45	20231023	4530	54.30	20231005	6.23	N	005870	5000	705 억	3292158	N	N	20	N	N
152	20240305	100159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6970	150	2	2.20	621126900	89681	36.57	6840	6990	6820	8860	4780	6820	6925.96	23.32	28447	7020	6920	6860	6760	6700	6890	6730	706	2040	5000	4220	10	1	14116015	984	10.62	0.64	12	0.64	656.00	10830.00	10050	20231023	-30.65	4530	20231005	53.86	8900	-21.69	20240117	6100	14.26	20240102	10050	-30.65	20231023	4530	53.86	20231005	6.23	N	005870	5000	705 억	3292158	N	N	20	N	N
153	20240305	090200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6850	30	2	0.44	15260800	2232	0.91	6840	6860	6830	8860	4780	6820	6837.28	23.32	-1220	7020	6920	6860	6760	6700	6890	6730	706	2040	5000	4220	10	1	14116015	967	10.44	0.63	12	0.02	656.00	10830.00	10050	20231023	-31.84	4530	20231005	51.21	8900	-23.03	20240117	6100	12.30	20240102	10050	-31.84	20231023	4530	51.21	20231005	6.23	N	005870	5000	705 억	3292158	N	N	20	N	N
154	20240304	160200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6820	-100	5	-1.45	1645200440	239424	99.69	6920	6960	6800	8990	4850	6920	6871.19	23.40	-11554	7080	7000	6890	6810	6700	7040	6850	706	2070	5000	4290	10	1	14116015	963	10.40	0.63	12	1.70	656.00	10830.00	10050	20231023	-32.14	4530	20231005	50.55	8900	-23.37	20240117	6100	11.80	20240102	10050	-32.14	20231023	4530	50.55	20231005	6.33	N	005870	5000	705 억	3303441	N	N	20	N	N
155	20240304	150159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6830	-90	5	-1.30	1581806190	230120	95.82	6920	6960	6800	8990	4850	6920	6873.49	23.40	-11256	7080	7000	6890	6810	6700	7040	6850	706	2070	5000	4290	10	1	14116015	964	10.41	0.63	12	1.63	656.00	10830.00	10050	20231023	-32.04	4530	20231005	50.77	8900	-23.26	20240117	6100	11.97	20240102	10050	-32.04	20231023	4530	50.77	20231005	6.33	N	005870	5000	705 억	3303441	N	N	24	N	N
156	20240304	140153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6850	-70	5	-1.01	1359612190	197548	82.25	6920	6960	6800	8990	4850	6920	6882.11	23.40	-1479	7080	7000	6890	6810	6700	7040	6850	706	2070	5000	4290	10	1	14116015	967	10.44	0.63	12	1.40	656.00	10830.00	10050	20231023	-31.84	4530	20231005	51.21	8900	-23.03	20240117	6100	12.30	20240102	10050	-31.84	20231023	4530	51.21	20231005	6.33	N	005870	5000	705 억	3303441	N	N	24	N	N
157	20240304	130158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6880	-40	5	-0.58	1082856080	157055	65.39	6920	6960	6810	8990	4850	6920	6894.48	23.40	510	7080	7000	6890	6810	6700	7040	6850	706	2070	5000	4290	10	1	14116015	971	10.49	0.64	12	1.11	656.00	10830.00	10050	20231023	-31.54	4530	20231005	51.88	8900	-22.70	20240117	6100	12.79	20240102	10050	-31.54	20231023	4530	51.88	20231005	6.33	N	005870	5000	705 억	3303441	N	N	24	N	N
158	20240304	120153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6890	-30	5	-0.43	910587530	132027	54.97	6920	6960	6810	8990	4850	6920	6896.68	23.40	-3745	7080	7000	6890	6810	6700	7040	6850	706	2070	5000	4290	10	1	14116015	973	10.50	0.64	12	0.94	656.00	10830.00	10050	20231023	-31.44	4530	20231005	52.10	8900	-22.58	20240117	6100	12.95	20240102	10050	-31.44	20231023	4530	52.10	20231005	6.33	N	005870	5000	705 억	3303441	N	N	24	N	N
159	20240304	110158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6910	-10	5	-0.14	734723050	106495	44.34	6920	6960	6810	8990	4850	6920	6898.79	23.40	13955	7080	7000	6890	6810	6700	7040	6850	706	2070	5000	4290	10	1	14116015	975	10.53	0.64	12	0.75	656.00	10830.00	10050	20231023	-31.24	4530	20231005	52.54	8900	-22.36	20240117	6100	13.28	20240102	10050	-31.24	20231023	4530	52.54	20231005	6.33	N	005870	5000	705 억	3303441	N	N	24	N	N
160	20240304	100157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6920	0	3	0.00	548526160	79597	33.14	6920	6960	6810	8990	4850	6920	6890.67	23.40	10199	7080	7000	6890	6810	6700	7040	6850	706	2070	5000	4290	10	1	14116015	977	10.55	0.64	12	0.56	656.00	10830.00	10050	20231023	-31.14	4530	20231005	52.76	8900	-22.25	20240117	6100	13.44	20240102	10050	-31.14	20231023	4530	52.76	20231005	6.33	N	005870	5000	705 억	3303441	N	N	24	N	N
161	20240304	090159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6880	-40	5	-0.58	115364150	16708	6.96	6920	6940	6820	8990	4850	6920	6903.00	23.40	-4267	7080	7000	6890	6810	6700	7040	6850	706	2070	5000	4290	10	1	14116015	971	10.49	0.64	12	0.12	656.00	10830.00	10050	20231023	-31.54	4530	20231005	51.88	8900	-22.70	20240117	6100	12.79	20240102	10050	-31.54	20231023	4530	51.88	20231005	6.33	N	005870	5000	705 억	3303441	N	N	24	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History