KissMeData/195870/price/prices-20240301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160914	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	52400	1400	2	2.75	11890941800	230649	67.67	51100	52700	50300	66300	35700	51000	51551.30	17.62	-50511	53533	52266	50533	49266	47533	52900	49900	850	15300	5000	37740	100	1	17000000	8908	10.55	1.73	12	1.36	4966.00	30297.00	80400	20230731	-34.83	43000	20231101	21.86	61700	-15.07	20240102	45050	16.32	20240227	80400	-34.83	20230731	43000	21.86	20231101	1.99	N	195870	5000	850 억	2994958	N	N	1350	N	N
3	20240329	150916	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	52100	1100	2	2.16	11036814000	214296	62.88	51100	52700	50300	66300	35700	51000	51502.66	17.62	-45567	53533	52266	50533	49266	47533	52900	49900	850	15300	5000	37740	100	1	17000000	8857	10.49	1.72	12	1.26	4966.00	30297.00	80400	20230731	-35.20	43000	20231101	21.16	61700	-15.56	20240102	45050	15.65	20240227	80400	-35.20	20230731	43000	21.16	20231101	1.99	N	195870	5000	850 억	2994958	N	N	30918	N	N
4	20240329	140912	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	52200	1200	2	2.35	7407557400	144856	42.50	51100	52200	50300	66300	35700	51000	51137.39	17.62	-21364	53533	52266	50533	49266	47533	52900	49900	850	15300	5000	37740	100	1	17000000	8874	10.51	1.72	12	0.85	4966.00	30297.00	80400	20230731	-35.07	43000	20231101	21.40	61700	-15.40	20240102	45050	15.87	20240227	80400	-35.07	20230731	43000	21.40	20231101	1.99	N	195870	5000	850 억	2994958	N	N	30918	N	N
5	20240329	130858	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	50900	-100	5	-0.20	5198203900	102151	29.97	51100	51500	50300	66300	35700	51000	50887.45	17.62	-17458	53533	52266	50533	49266	47533	52900	49900	850	15300	5000	37740	100	1	17000000	8653	10.25	1.68	12	0.60	4966.00	30297.00	80400	20230731	-36.69	43000	20231101	18.37	61700	-17.50	20240102	45050	12.99	20240227	80400	-36.69	20230731	43000	18.37	20231101	1.99	N	195870	5000	850 억	2994958	N	N	30918	N	N
6	20240329	120908	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	51000	0	3	0.00	4725316300	92864	27.25	51100	51500	50300	66300	35700	51000	50884.26	17.62	-13914	53533	52266	50533	49266	47533	52900	49900	850	15300	5000	37740	100	1	17000000	8670	10.27	1.68	12	0.55	4966.00	30297.00	80400	20230731	-36.57	43000	20231101	18.60	61700	-17.34	20240102	45050	13.21	20240227	80400	-36.57	20230731	43000	18.60	20231101	1.99	N	195870	5000	850 억	2994958	N	N	30918	N	N
7	20240329	110856	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	50600	-400	5	-0.78	4014535300	78923	23.16	51100	51500	50300	66300	35700	51000	50866.48	17.62	-8352	53533	52266	50533	49266	47533	52900	49900	850	15300	5000	37740	100	1	17000000	8602	10.19	1.67	12	0.46	4966.00	30297.00	80400	20230731	-37.06	43000	20231101	17.67	61700	-17.99	20240102	45050	12.32	20240227	80400	-37.06	20230731	43000	17.67	20231101	1.99	N	195870	5000	850 억	2994958	N	N	30918	N	N
8	20240329	100857	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	51000	0	3	0.00	2413986900	47416	13.91	51100	51500	50300	66300	35700	51000	50910.81	17.62	-17442	53533	52266	50533	49266	47533	52900	49900	850	15300	5000	37740	100	1	17000000	8670	10.27	1.68	12	0.28	4966.00	30297.00	80400	20230731	-36.57	43000	20231101	18.60	61700	-17.34	20240102	45050	13.21	20240227	80400	-36.57	20230731	43000	18.60	20231101	1.99	N	195870	5000	850 억	2994958	N	N	30918	N	N
9	20240329	090857	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	50500	-500	5	-0.98	628677200	12380	3.63	51100	51300	50400	66300	35700	51000	50781.68	17.62	-2735	53533	52266	50533	49266	47533	52900	49900	850	15300	5000	37740	100	1	17000000	8585	10.17	1.67	12	0.07	4966.00	30297.00	80400	20230731	-37.19	43000	20231101	17.44	61700	-18.15	20240102	45050	12.10	20240227	80400	-37.19	20230731	43000	17.44	20231101	1.99	N	195870	5000	850 억	2994958	N	N	30918	N	N
10	20240328	160903	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	51000	1900	2	3.87	17383421100	339773	318.04	49150	51800	48800	63800	34400	49100	51161.97	17.58	19035	50800	49950	48800	47950	46800	50375	48375	850	14700	5000	36330	100	1	17000000	8670	10.27	1.68	12	2.00	4966.00	30297.00	80400	20230731	-36.57	43000	20231101	18.60	61700	-17.34	20240102	45050	13.21	20240227	80400	-36.57	20230731	43000	18.60	20231101	1.96	N	195870	5000	850 억	2988784	N	N	30918	N	N
11	20240328	150904	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	50900	1800	2	3.67	16824039400	328796	307.76	49150	51800	48800	63800	34400	49100	51168.63	17.58	19869	50800	49950	48800	47950	46800	50375	48375	850	14700	5000	36330	100	1	17000000	8653	10.25	1.68	12	1.93	4966.00	30297.00	80400	20230731	-36.69	43000	20231101	18.37	61700	-17.50	20240102	45050	12.99	20240227	80400	-36.69	20230731	43000	18.37	20231101	1.96	N	195870	5000	850 억	2988784	N	N	5007	N	N
12	20240328	140853	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	51500	2400	2	4.89	14607134000	285691	267.42	49150	51800	48800	63800	34400	49100	51129.14	17.58	26731	50800	49950	48800	47950	46800	50375	48375	850	14700	5000	36330	100	1	17000000	8755	10.37	1.70	12	1.68	4966.00	30297.00	80400	20230731	-35.95	43000	20231101	19.77	61700	-16.53	20240102	45050	14.32	20240227	80400	-35.95	20230731	43000	19.77	20231101	1.96	N	195870	5000	850 억	2988784	N	N	5007	N	N
13	20240328	130852	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	51300	2200	2	4.48	12087810300	236796	221.65	49150	51600	48800	63800	34400	49100	51047.36	17.58	21208	50800	49950	48800	47950	46800	50375	48375	850	14700	5000	36330	100	1	17000000	8721	10.33	1.69	12	1.39	4966.00	30297.00	80400	20230731	-36.19	43000	20231101	19.30	61700	-16.86	20240102	45050	13.87	20240227	80400	-36.19	20230731	43000	19.30	20231101	1.96	N	195870	5000	850 억	2988784	N	N	5007	N	N
14	20240328	120857	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	51100	2000	2	4.07	11216901900	219785	205.73	49150	51600	48800	63800	34400	49100	51035.79	17.58	22195	50800	49950	48800	47950	46800	50375	48375	850	14700	5000	36330	100	1	17000000	8687	10.29	1.69	12	1.29	4966.00	30297.00	80400	20230731	-36.44	43000	20231101	18.84	61700	-17.18	20240102	45050	13.43	20240227	80400	-36.44	20230731	43000	18.84	20231101	1.96	N	195870	5000	850 억	2988784	N	N	5007	N	N
15	20240328	110859	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	51500	2400	2	4.89	9345742600	183360	171.63	49150	51600	48800	63800	34400	49100	50969.36	17.58	25785	50800	49950	48800	47950	46800	50375	48375	850	14700	5000	36330	100	1	17000000	8755	10.37	1.70	12	1.08	4966.00	30297.00	80400	20230731	-35.95	43000	20231101	19.77	61700	-16.53	20240102	45050	14.32	20240227	80400	-35.95	20230731	43000	19.77	20231101	1.96	N	195870	5000	850 억	2988784	N	N	5007	N	N
16	20240328	100913	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	51000	1900	2	3.87	7237643100	142161	133.07	49150	51600	48800	63800	34400	49100	50911.59	17.58	25902	50800	49950	48800	47950	46800	50375	48375	850	14700	5000	36330	100	1	17000000	8670	10.27	1.68	12	0.84	4966.00	30297.00	80400	20230731	-36.57	43000	20231101	18.60	61700	-17.34	20240102	45050	13.21	20240227	80400	-36.57	20230731	43000	18.60	20231101	1.96	N	195870	5000	850 억	2988784	N	N	5007	N	N
17	20240328	090911	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	49150	50	2	0.10	248933200	5079	4.75	49150	49350	48800	63800	34400	49100	49012.25	17.58	-110	50800	49950	48800	47950	46800	50375	48375	850	14700	5000	36330	50	1	17000000	8356	9.90	1.62	12	0.03	4966.00	30297.00	80400	20230731	-38.87	43000	20231101	14.30	61700	-20.34	20240102	45050	9.10	20240227	80400	-38.87	20230731	43000	14.30	20231101	1.96	N	195870	5000	850 억	2988784	N	N	5007	N	N
18	20240327	160907	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	49100	700	2	1.45	5157877600	106233	78.10	48400	49650	47650	62900	33900	48400	48552.42	17.62	-7811	50600	49500	48600	47500	46600	50050	48050	850	14500	5000	35810	50	1	17000000	8347	9.89	1.62	12	0.62	4966.00	30297.00	80400	20230731	-38.93	43000	20231101	14.19	61700	-20.42	20240102	45050	8.99	20240227	80400	-38.93	20230731	43000	14.19	20231101	1.85	N	195870	5000	850 억	2995702	N	N	5007	N	N
19	20240327	150909	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	49150	750	2	1.55	4978203600	102574	75.41	48400	49650	47650	62900	33900	48400	48532.80	17.62	-7142	50600	49500	48600	47500	46600	50050	48050	850	14500	5000	35810	50	1	17000000	8356	9.90	1.62	12	0.60	4966.00	30297.00	80400	20230731	-38.87	43000	20231101	14.30	61700	-20.34	20240102	45050	9.10	20240227	80400	-38.87	20230731	43000	14.30	20231101	1.85	N	195870	5000	850 억	2995702	N	N	12089	N	N
20	20240327	140909	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	49500	1100	2	2.27	4093188350	84619	62.21	48400	49600	47650	62900	33900	48400	48371.98	17.62	-4285	50600	49500	48600	47500	46600	50050	48050	850	14500	5000	35810	50	1	17000000	8415	9.97	1.63	12	0.50	4966.00	30297.00	80400	20230731	-38.43	43000	20231101	15.12	61700	-19.77	20240102	45050	9.88	20240227	80400	-38.43	20230731	43000	15.12	20231101	1.85	N	195870	5000	850 억	2995702	N	N	12089	N	N
21	20240327	130907	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	48500	100	2	0.21	2691247100	56166	41.29	48400	48600	47650	62900	33900	48400	47915.95	17.62	-10653	50600	49500	48600	47500	46600	50050	48050	850	14500	5000	35810	50	1	17000000	8245	9.77	1.60	12	0.33	4966.00	30297.00	80400	20230731	-39.68	43000	20231101	12.79	61700	-21.39	20240102	45050	7.66	20240227	80400	-39.68	20230731	43000	12.79	20231101	1.85	N	195870	5000	850 억	2995702	N	N	12089	N	N
22	20240327	120907	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47850	-550	5	-1.14	2295192400	47967	35.26	48400	48500	47650	62900	33900	48400	47849.40	17.62	-10721	50600	49500	48600	47500	46600	50050	48050	850	14500	5000	35810	50	1	17000000	8135	9.64	1.58	12	0.28	4966.00	30297.00	80400	20230731	-40.49	43000	20231101	11.28	61700	-22.45	20240102	45050	6.22	20240227	80400	-40.49	20230731	43000	11.28	20231101	1.85	N	195870	5000	850 억	2995702	N	N	12089	N	N
23	20240327	110905	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47700	-700	5	-1.45	1898369650	39655	29.15	48400	48500	47650	62900	33900	48400	47872.14	17.62	-9178	50600	49500	48600	47500	46600	50050	48050	850	14500	5000	35810	50	1	17000000	8109	9.61	1.57	12	0.23	4966.00	30297.00	80400	20230731	-40.67	43000	20231101	10.93	61700	-22.69	20240102	45050	5.88	20240227	80400	-40.67	20230731	43000	10.93	20231101	1.85	N	195870	5000	850 억	2995702	N	N	12089	N	N
24	20240327	100902	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47850	-550	5	-1.14	967306050	20174	14.83	48400	48500	47650	62900	33900	48400	47948.15	17.62	-8320	50600	49500	48600	47500	46600	50050	48050	850	14500	5000	35810	50	1	17000000	8135	9.64	1.58	12	0.12	4966.00	30297.00	80400	20230731	-40.49	43000	20231101	11.28	61700	-22.45	20240102	45050	6.22	20240227	80400	-40.49	20230731	43000	11.28	20231101	1.85	N	195870	5000	850 억	2995702	N	N	12089	N	N
25	20240327	090908	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	48000	-400	5	-0.83	218604600	4543	3.34	48400	48500	47800	62900	33900	48400	48119.00	17.62	-2677	50600	49500	48600	47500	46600	50050	48050	850	14500	5000	35810	50	1	17000000	8160	9.67	1.58	12	0.03	4966.00	30297.00	80400	20230731	-40.30	43000	20231101	11.63	61700	-22.20	20240102	45050	6.55	20240227	80400	-40.30	20230731	43000	11.63	20231101	1.85	N	195870	5000	850 억	2995702	N	N	12089	N	N
26	20240326	160801	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	48400	800	2	1.68	6628113850	135622	94.12	47900	49700	47700	61800	33350	47600	48872.50	17.53	23010	50500	49050	48200	46750	45900	48625	46325	850	14200	5000	35220	50	1	17000000	8228	9.75	1.60	12	0.80	4966.00	30297.00	80400	20230731	-39.80	43000	20231101	12.56	61700	-21.56	20240102	45050	7.44	20240227	80400	-39.80	20230731	43000	12.56	20231101	1.88	N	195870	5000	850 억	2980070	N	N	12089	N	N
27	20240326	150855	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	48300	700	2	1.47	6378896950	130463	90.54	47900	49700	47700	61800	33350	47600	48894.46	17.53	24869	50500	49050	48200	46750	45900	48625	46325	850	14200	5000	35220	50	1	17000000	8211	9.73	1.59	12	0.77	4966.00	30297.00	80400	20230731	-39.93	43000	20231101	12.33	61700	-21.72	20240102	45050	7.21	20240227	80400	-39.93	20230731	43000	12.33	20231101	1.88	N	195870	5000	850 억	2980070	N	N	220	N	N
28	20240326	140853	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	48650	1050	2	2.21	5517200750	112688	78.20	47900	49700	47700	61800	33350	47600	48960.16	17.53	19985	50500	49050	48200	46750	45900	48625	46325	850	14200	5000	35220	50	1	17000000	8271	9.80	1.61	12	0.66	4966.00	30297.00	80400	20230731	-39.49	43000	20231101	13.14	61700	-21.15	20240102	45050	7.99	20240227	80400	-39.49	20230731	43000	13.14	20231101	1.88	N	195870	5000	850 억	2980070	N	N	220	N	N
29	20240326	130849	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	48450	850	2	1.79	4796341400	97859	67.91	47900	49700	47700	61800	33350	47600	49013.01	17.53	17651	50500	49050	48200	46750	45900	48625	46325	850	14200	5000	35220	50	1	17000000	8237	9.76	1.60	12	0.58	4966.00	30297.00	80400	20230731	-39.74	43000	20231101	12.67	61700	-21.47	20240102	45050	7.55	20240227	80400	-39.74	20230731	43000	12.67	20231101	1.88	N	195870	5000	850 억	2980070	N	N	220	N	N
30	20240326	120850	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	49100	1500	2	3.15	3970307150	80870	56.12	47900	49700	47700	61800	33350	47600	49095.23	17.53	20747	50500	49050	48200	46750	45900	48625	46325	850	14200	5000	35220	50	1	17000000	8347	9.89	1.62	12	0.48	4966.00	30297.00	80400	20230731	-38.93	43000	20231101	14.19	61700	-20.42	20240102	45050	8.99	20240227	80400	-38.93	20230731	43000	14.19	20231101	1.88	N	195870	5000	850 억	2980070	N	N	220	N	N
31	20240326	110845	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	48850	1250	2	2.63	3695641950	75271	52.24	47900	49700	47700	61800	33350	47600	49098.14	17.53	20487	50500	49050	48200	46750	45900	48625	46325	850	14200	5000	35220	50	1	17000000	8305	9.84	1.61	12	0.44	4966.00	30297.00	80400	20230731	-39.24	43000	20231101	13.60	61700	-20.83	20240102	45050	8.44	20240227	80400	-39.24	20230731	43000	13.60	20231101	1.88	N	195870	5000	850 억	2980070	N	N	220	N	N
32	20240326	100856	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	49250	1650	2	3.47	2939957900	59866	41.54	47900	49700	47700	61800	33350	47600	49109.38	17.53	24185	50500	49050	48200	46750	45900	48625	46325	850	14200	5000	35220	50	1	17000000	8373	9.92	1.63	12	0.35	4966.00	30297.00	80400	20230731	-38.74	43000	20231101	14.53	61700	-20.18	20240102	45050	9.32	20240227	80400	-38.74	20230731	43000	14.53	20231101	1.88	N	195870	5000	850 억	2980070	N	N	220	N	N
33	20240326	090855	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	48400	800	2	1.68	338591350	7034	4.88	47900	48450	47700	61800	33350	47600	48137.61	17.53	3243	50500	49050	48200	46750	45900	48625	46325	850	14200	5000	35220	50	1	17000000	8228	9.75	1.60	12	0.04	4966.00	30297.00	80400	20230731	-39.80	43000	20231101	12.56	61700	-21.56	20240102	45050	7.44	20240227	80400	-39.80	20230731	43000	12.56	20231101	1.88	N	195870	5000	850 억	2980070	N	N	220	N	N
34	20240325	160925	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47600	-1850	5	-3.74	6941237700	143744	160.94	49100	49650	47350	64200	34650	49450	48289.80	17.44	15486	50883	50166	49383	48666	47883	49775	48275	850	14750	5000	36590	50	1	17000000	8092	9.59	1.57	12	0.85	4966.00	30297.00	80400	20230731	-40.80	43000	20231101	10.70	61700	-22.85	20240102	45050	5.66	20240227	80400	-40.80	20230731	43000	10.70	20231101	1.88	N	195870	5000	850 억	2965195	N	N	209	N	N
35	20240325	150927	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47450	-2000	5	-4.04	6628910400	137167	153.57	49100	49650	47400	64200	34650	49450	48327.30	17.44	15985	50883	50166	49383	48666	47883	49775	48275	850	14750	5000	36590	50	1	17000000	8067	9.55	1.57	12	0.81	4966.00	30297.00	80400	20230731	-40.98	43000	20231101	10.35	61700	-23.10	20240102	45050	5.33	20240227	80400	-40.98	20230731	43000	10.35	20231101	1.88	N	195870	5000	850 억	2965195	N	N	1258	N	N
36	20240325	140924	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47900	-1550	5	-3.13	4417407850	90702	101.55	49100	49650	47800	64200	34650	49450	48702.43	17.44	8348	50883	50166	49383	48666	47883	49775	48275	850	14750	5000	36590	50	1	17000000	8143	9.65	1.58	12	0.53	4966.00	30297.00	80400	20230731	-40.42	43000	20231101	11.40	61700	-22.37	20240102	45050	6.33	20240227	80400	-40.42	20230731	43000	11.40	20231101	1.88	N	195870	5000	850 억	2965195	N	N	1258	N	N
37	20240325	130925	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	48250	-1200	5	-2.43	3308251950	67608	75.70	49100	49650	48150	64200	34650	49450	48932.85	17.44	11614	50883	50166	49383	48666	47883	49775	48275	850	14750	5000	36590	50	1	17000000	8203	9.72	1.59	12	0.40	4966.00	30297.00	80400	20230731	-39.99	43000	20231101	12.21	61700	-21.80	20240102	45050	7.10	20240227	80400	-39.99	20230731	43000	12.21	20231101	1.88	N	195870	5000	850 억	2965195	N	N	1258	N	N
38	20240325	120928	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	48450	-1000	5	-2.02	2619458600	53340	59.72	49100	49650	48450	64200	34650	49450	49108.71	17.44	11364	50883	50166	49383	48666	47883	49775	48275	850	14750	5000	36590	50	1	17000000	8237	9.76	1.60	12	0.31	4966.00	30297.00	80400	20230731	-39.74	43000	20231101	12.67	61700	-21.47	20240102	45050	7.55	20240227	80400	-39.74	20230731	43000	12.67	20231101	1.88	N	195870	5000	850 억	2965195	N	N	1258	N	N
39	20240325	110926	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	49000	-450	5	-0.91	2023460450	41112	46.03	49100	49650	48900	64200	34650	49450	49218.24	17.44	11195	50883	50166	49383	48666	47883	49775	48275	850	14750	5000	36590	50	1	17000000	8330	9.87	1.62	12	0.24	4966.00	30297.00	80400	20230731	-39.05	43000	20231101	13.95	61700	-20.58	20240102	45050	8.77	20240227	80400	-39.05	20230731	43000	13.95	20231101	1.88	N	195870	5000	850 억	2965195	N	N	1258	N	N
40	20240325	100926	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	49600	150	2	0.30	1465441500	29760	33.32	49100	49650	48950	64200	34650	49450	49241.99	17.44	12113	50883	50166	49383	48666	47883	49775	48275	850	14750	5000	36590	50	1	17000000	8432	9.99	1.64	12	0.18	4966.00	30297.00	80400	20230731	-38.31	43000	20231101	15.35	61700	-19.61	20240102	45050	10.10	20240227	80400	-38.31	20230731	43000	15.35	20231101	1.88	N	195870	5000	850 억	2965195	N	N	1258	N	N
41	20240325	090929	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	49300	-150	5	-0.30	335619200	6840	7.66	49100	49450	48950	64200	34650	49450	49067.13	17.44	2810	50883	50166	49383	48666	47883	49775	48275	850	14750	5000	36590	50	1	17000000	8381	9.93	1.63	12	0.04	4966.00	30297.00	80400	20230731	-38.68	43000	20231101	14.65	61700	-20.10	20240102	45050	9.43	20240227	80400	-38.68	20230731	43000	14.65	20231101	1.88	N	195870	5000	850 억	2965195	N	N	1258	N	N
42	20240322	160929	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	49450	-100	5	-0.20	4401781450	89190	59.63	49800	50100	48600	64400	34700	49550	49352.27	17.55	-23779	50816	50182	49666	49032	48516	49925	48775	850	14850	5000	36660	50	1	17000000	8407	9.96	1.63	12	0.52	4966.00	30297.00	80400	20230731	-38.50	43000	20231101	15.00	61700	-19.85	20240102	45050	9.77	20240227	80400	-38.50	20230731	43000	15.00	20231101	2.06	N	195870	5000	850 억	2983359	N	N	1258	N	N
43	20240322	150929	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	49450	-100	5	-0.20	4172799150	84556	56.53	49800	50100	48600	64400	34700	49550	49349.00	17.55	-21203	50816	50182	49666	49032	48516	49925	48775	850	14850	5000	36660	50	1	17000000	8407	9.96	1.63	12	0.50	4966.00	30297.00	80400	20230731	-38.50	43000	20231101	15.00	61700	-19.85	20240102	45050	9.77	20240227	80400	-38.50	20230731	43000	15.00	20231101	2.06	N	195870	5000	850 억	2983359	N	N	19776	N	N
44	20240322	140918	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	49100	-450	5	-0.91	3412799700	69171	46.25	49800	50100	48600	64400	34700	49550	49337.90	17.55	-15615	50816	50182	49666	49032	48516	49925	48775	850	14850	5000	36660	50	1	17000000	8347	9.89	1.62	12	0.41	4966.00	30297.00	80400	20230731	-38.93	43000	20231101	14.19	61700	-20.42	20240102	45050	8.99	20240227	80400	-38.93	20230731	43000	14.19	20231101	2.06	N	195870	5000	850 억	2983359	N	N	19776	N	N
45	20240322	130924	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	48900	-650	5	-1.31	3098650900	62776	41.97	49800	50100	48600	64400	34700	49550	49359.75	17.55	-14294	50816	50182	49666	49032	48516	49925	48775	850	14850	5000	36660	50	1	17000000	8313	9.85	1.61	12	0.37	4966.00	30297.00	80400	20230731	-39.18	43000	20231101	13.72	61700	-20.75	20240102	45050	8.55	20240227	80400	-39.18	20230731	43000	13.72	20231101	2.06	N	195870	5000	850 억	2983359	N	N	19776	N	N
46	20240322	120919	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	49050	-500	5	-1.01	2612761950	52828	35.32	49800	50100	48850	64400	34700	49550	49457.50	17.55	-14471	50816	50182	49666	49032	48516	49925	48775	850	14850	5000	36660	50	1	17000000	8339	9.88	1.62	12	0.31	4966.00	30297.00	80400	20230731	-38.99	43000	20231101	14.07	61700	-20.50	20240102	45050	8.88	20240227	80400	-38.99	20230731	43000	14.07	20231101	2.06	N	195870	5000	850 억	2983359	N	N	19776	N	N
47	20240322	110927	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	49000	-550	5	-1.11	2091202450	42175	28.20	49800	50100	48950	64400	34700	49550	49584.12	17.55	-12317	50816	50182	49666	49032	48516	49925	48775	850	14850	5000	36660	50	1	17000000	8330	9.87	1.62	12	0.25	4966.00	30297.00	80400	20230731	-39.05	43000	20231101	13.95	61700	-20.58	20240102	45050	8.77	20240227	80400	-39.05	20230731	43000	13.95	20231101	2.06	N	195870	5000	850 억	2983359	N	N	19776	N	N
48	20240322	100919	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	49800	250	2	0.50	1339399050	26953	18.02	49800	50100	49150	64400	34700	49550	49695.09	17.55	-6800	50816	50182	49666	49032	48516	49925	48775	850	14850	5000	36660	50	1	17000000	8466	10.03	1.64	12	0.16	4966.00	30297.00	80400	20230731	-38.06	43000	20231101	15.81	61700	-19.29	20240102	45050	10.54	20240227	80400	-38.06	20230731	43000	15.81	20231101	2.06	N	195870	5000	850 억	2983359	N	N	19776	N	N
49	20240322	090918	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	49400	-150	5	-0.30	303464300	6119	4.09	49800	49900	49350	64400	34700	49550	49595.45	17.55	-2911	50816	50182	49666	49032	48516	49925	48775	850	14850	5000	36660	50	1	17000000	8398	9.95	1.63	12	0.04	4966.00	30297.00	80400	20230731	-38.56	43000	20231101	14.88	61700	-19.94	20240102	45050	9.66	20240227	80400	-38.56	20230731	43000	14.88	20231101	2.06	N	195870	5000	850 억	2983359	N	N	19776	N	N
50	20240321	160925	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	49550	200	2	0.41	7413045850	149305	62.99	50000	50300	49150	64100	34550	49350	49650.45	17.58	-4598	51883	50616	48633	47366	45383	51250	48000	850	14750	5000	36510	50	1	17000000	8424	9.98	1.64	12	0.88	4966.00	30297.00	80400	20230731	-38.37	42100	20230316	17.70	61700	-19.69	20240102	45050	9.99	20240227	80400	-38.37	20230731	43000	15.23	20231101	2.06	N	195870	5000	850 억	2989052	N	N	19776	N	N
51	20240321	150920	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	49550	200	2	0.41	7081933500	142626	60.17	50000	50300	49150	64100	34550	49350	49653.87	17.58	-3776	51883	50616	48633	47366	45383	51250	48000	850	14750	5000	36510	50	1	17000000	8424	9.98	1.64	12	0.84	4966.00	30297.00	80400	20230731	-38.37	42100	20230316	17.70	61700	-19.69	20240102	45050	9.99	20240227	80400	-38.37	20230731	43000	15.23	20231101	2.06	N	195870	5000	850 억	2989052	N	N	288	N	N
52	20240321	140920	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	49600	250	2	0.51	6108959250	122957	51.87	50000	50300	49150	64100	34550	49350	49683.70	17.58	-2449	51883	50616	48633	47366	45383	51250	48000	850	14750	5000	36510	50	1	17000000	8432	9.99	1.64	12	0.72	4966.00	30297.00	80400	20230731	-38.31	42100	20230316	17.81	61700	-19.61	20240102	45050	10.10	20240227	80400	-38.31	20230731	43000	15.35	20231101	2.06	N	195870	5000	850 억	2989052	N	N	288	N	N
53	20240321	130909	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	49700	350	2	0.71	5322025550	107095	45.18	50000	50300	49150	64100	34550	49350	49694.44	17.58	-1983	51883	50616	48633	47366	45383	51250	48000	850	14750	5000	36510	50	1	17000000	8449	10.01	1.64	12	0.63	4966.00	30297.00	80400	20230731	-38.18	42100	20230316	18.05	61700	-19.45	20240102	45050	10.32	20240227	80400	-38.18	20230731	43000	15.58	20231101	2.06	N	195870	5000	850 억	2989052	N	N	288	N	N
54	20240321	120922	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	49700	350	2	0.71	4672561000	94011	39.66	50000	50300	49150	64100	34550	49350	49702.28	17.58	304	51883	50616	48633	47366	45383	51250	48000	850	14750	5000	36510	50	1	17000000	8449	10.01	1.64	12	0.55	4966.00	30297.00	80400	20230731	-38.18	42100	20230316	18.05	61700	-19.45	20240102	45050	10.32	20240227	80400	-38.18	20230731	43000	15.58	20231101	2.06	N	195870	5000	850 억	2989052	N	N	288	N	N
55	20240321	110919	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	49500	150	2	0.30	4128236750	83055	35.04	50000	50300	49150	64100	34550	49350	49704.86	17.58	1630	51883	50616	48633	47366	45383	51250	48000	850	14750	5000	36510	50	1	17000000	8415	9.97	1.63	12	0.49	4966.00	30297.00	80400	20230731	-38.43	42100	20230316	17.58	61700	-19.77	20240102	45050	9.88	20240227	80400	-38.43	20230731	43000	15.12	20231101	2.06	N	195870	5000	850 억	2989052	N	N	288	N	N
56	20240321	100923	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	49950	600	2	1.22	3257025500	65532	27.65	50000	50300	49150	64100	34550	49350	49701.30	17.58	3278	51883	50616	48633	47366	45383	51250	48000	850	14750	5000	36510	50	1	17000000	8492	10.06	1.65	12	0.39	4966.00	30297.00	80400	20230731	-37.87	42100	20230316	18.65	61700	-19.04	20240102	45050	10.88	20240227	80400	-37.87	20230731	43000	16.16	20231101	2.06	N	195870	5000	850 억	2989052	N	N	288	N	N
57	20240321	090926	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	49550	200	2	0.41	1118607900	22541	9.51	50000	50300	49150	64100	34550	49350	49625.48	17.58	-3956	51883	50616	48633	47366	45383	51250	48000	850	14750	5000	36510	50	1	17000000	8424	9.98	1.64	12	0.13	4966.00	30297.00	80400	20230731	-38.37	42100	20230316	17.70	61700	-19.69	20240102	45050	9.99	20240227	80400	-38.37	20230731	43000	15.23	20231101	2.06	N	195870	5000	850 억	2989052	N	N	288	N	N
58	20240320	160912	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	49350	3000	2	6.47	11492747900	236242	357.73	46700	49900	46650	60200	32450	46350	48647.16	17.21	56772	48316	47332	46766	45782	45216	47050	45500	850	13850	5000	34290	50	1	17000000	8390	9.94	1.63	12	1.39	4966.00	30297.00	80400	20230731	-38.62	42100	20230316	17.22	61700	-20.02	20240102	45050	9.54	20240227	80400	-38.62	20230731	43000	14.77	20231101	2.06	N	195870	5000	850 억	2925821	N	N	288	N	N
59	20240320	150914	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	49200	2850	2	6.15	10840025550	222973	337.64	46700	49900	46650	60200	32450	46350	48615.91	17.21	54170	48316	47332	46766	45782	45216	47050	45500	850	13850	5000	34290	50	1	17000000	8364	9.91	1.62	12	1.31	4966.00	30297.00	80400	20230731	-38.81	42100	20230316	16.86	61700	-20.26	20240102	45050	9.21	20240227	80400	-38.81	20230731	43000	14.42	20231101	2.06	N	195870	5000	850 억	2925821	N	N	51	N	N
60	20240320	140918	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	49750	3400	2	7.34	8648949750	178861	270.84	46700	49750	46650	60200	32450	46350	48355.75	17.21	58878	48316	47332	46766	45782	45216	47050	45500	850	13850	5000	34290	50	1	17000000	8458	10.02	1.64	12	1.05	4966.00	30297.00	80400	20230731	-38.12	42100	20230316	18.17	61700	-19.37	20240102	45050	10.43	20240227	80400	-38.12	20230731	43000	15.70	20231101	2.06	N	195870	5000	850 억	2925821	N	N	51	N	N
61	20240320	130918	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	48950	2600	2	5.61	5814550450	121414	183.85	46700	48950	46650	60200	32450	46350	47890.33	17.21	40539	48316	47332	46766	45782	45216	47050	45500	850	13850	5000	34290	50	1	17000000	8322	9.86	1.62	12	0.71	4966.00	30297.00	80400	20230731	-39.12	42100	20230316	16.27	61700	-20.66	20240102	45050	8.66	20240227	80400	-39.12	20230731	43000	13.84	20231101	2.06	N	195870	5000	850 억	2925821	N	N	51	N	N
62	20240320	120912	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	48250	1900	2	4.10	3853730550	81148	122.88	46700	48500	46650	60200	32450	46350	47490.20	17.21	26408	48316	47332	46766	45782	45216	47050	45500	850	13850	5000	34290	50	1	17000000	8203	9.72	1.59	12	0.48	4966.00	30297.00	80400	20230731	-39.99	42100	20230316	14.61	61700	-21.80	20240102	45050	7.10	20240227	80400	-39.99	20230731	43000	12.21	20231101	2.06	N	195870	5000	850 억	2925821	N	N	51	N	N
63	20240320	110914	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47100	750	2	1.62	1754741500	37319	56.51	46700	47350	46650	60200	32450	46350	47020.13	17.21	7616	48316	47332	46766	45782	45216	47050	45500	850	13850	5000	34290	50	1	17000000	8007	9.48	1.55	12	0.22	4966.00	30297.00	80400	20230731	-41.42	42100	20230316	11.88	61700	-23.66	20240102	45050	4.55	20240227	80400	-41.42	20230731	43000	9.53	20231101	2.06	N	195870	5000	850 억	2925821	N	N	51	N	N
64	20240320	100909	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	46750	400	2	0.86	974425700	20755	31.43	46700	47150	46650	60200	32450	46350	46949.08	17.21	4446	48316	47332	46766	45782	45216	47050	45500	850	13850	5000	34290	50	1	17000000	7948	9.41	1.54	12	0.12	4966.00	30297.00	80400	20230731	-41.85	42100	20230316	11.05	61700	-24.23	20240102	45050	3.77	20240227	80400	-41.85	20230731	43000	8.72	20231101	2.06	N	195870	5000	850 억	2925821	N	N	51	N	N
65	20240320	090912	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47000	650	2	1.40	92552250	1971	2.98	46700	47150	46650	60200	32450	46350	46958.24	17.21	924	48316	47332	46766	45782	45216	47050	45500	850	13850	5000	34290	50	1	17000000	7990	9.46	1.55	12	0.01	4966.00	30297.00	80400	20230731	-41.54	42100	20230316	11.64	61700	-23.82	20240102	45050	4.33	20240227	80400	-41.54	20230731	43000	9.30	20231101	2.06	N	195870	5000	850 억	2925821	N	N	51	N	N
66	20240319	160903	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	46350	-1400	5	-2.93	3066309500	65564	119.81	47750	47750	46200	62000	33450	47750	46768.91	17.33	-30815	48183	47966	47533	47316	46883	48075	47425	850	14250	5000	35330	50	1	17000000	7880	4.94	1.76	12	0.39	9376.00	26311.00	80400	20230731	-42.35	42100	20230316	10.10	61700	-24.88	20240102	45050	2.89	20240227	80400	-42.35	20230731	43000	7.79	20231101	2.08	N	195870	5000	850 억	2946659	N	N	50	N	N
67	20240319	150912	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	46400	-1350	5	-2.83	2784804950	59490	108.71	47750	47750	46200	62000	33450	47750	46811.31	17.33	-29663	48183	47966	47533	47316	46883	48075	47425	850	14250	5000	35330	50	1	17000000	7888	4.95	1.76	12	0.35	9376.00	26311.00	80400	20230731	-42.29	42100	20230316	10.21	61700	-24.80	20240102	45050	3.00	20240227	80400	-42.29	20230731	43000	7.91	20231101	2.08	N	195870	5000	850 억	2946659	N	N	74	N	N
68	20240319	140913	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	46400	-1350	5	-2.83	2226738100	47447	86.71	47750	47750	46400	62000	33450	47750	46931.06	17.33	-25531	48183	47966	47533	47316	46883	48075	47425	850	14250	5000	35330	50	1	17000000	7888	4.95	1.76	12	0.28	9376.00	26311.00	80400	20230731	-42.29	42100	20230316	10.21	61700	-24.80	20240102	45050	3.00	20240227	80400	-42.29	20230731	43000	7.91	20231101	2.08	N	195870	5000	850 억	2946659	N	N	74	N	N
69	20240319	130841	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	46600	-1150	5	-2.41	1795211350	38180	69.77	47750	47750	46550	62000	33450	47750	47019.68	17.33	-20172	48183	47966	47533	47316	46883	48075	47425	850	14250	5000	35330	50	1	17000000	7922	4.97	1.77	12	0.22	9376.00	26311.00	80400	20230731	-42.04	42100	20230316	10.69	61700	-24.47	20240102	45050	3.44	20240227	80400	-42.04	20230731	43000	8.37	20231101	2.08	N	195870	5000	850 억	2946659	N	N	74	N	N
70	20240319	120907	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	46900	-850	5	-1.78	1282258950	27201	49.71	47750	47750	46850	62000	33450	47750	47140.14	17.33	-13421	48183	47966	47533	47316	46883	48075	47425	850	14250	5000	35330	50	1	17000000	7973	5.00	1.78	12	0.16	9376.00	26311.00	80400	20230731	-41.67	42100	20230316	11.40	61700	-23.99	20240102	45050	4.11	20240227	80400	-41.67	20230731	43000	9.07	20231101	2.08	N	195870	5000	850 억	2946659	N	N	74	N	N
71	20240319	110908	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47000	-750	5	-1.57	1090921750	23123	42.26	47750	47750	46850	62000	33450	47750	47179.07	17.33	-11436	48183	47966	47533	47316	46883	48075	47425	850	14250	5000	35330	50	1	17000000	7990	5.01	1.79	12	0.14	9376.00	26311.00	80400	20230731	-41.54	42100	20230316	11.64	61700	-23.82	20240102	45050	4.33	20240227	80400	-41.54	20230731	43000	9.30	20231101	2.08	N	195870	5000	850 억	2946659	N	N	74	N	N
72	20240319	100911	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47150	-600	5	-1.26	699699450	14797	27.04	47750	47750	47050	62000	33450	47750	47286.57	17.33	-5413	48183	47966	47533	47316	46883	48075	47425	850	14250	5000	35330	50	1	17000000	8016	5.03	1.79	12	0.09	9376.00	26311.00	80400	20230731	-41.36	42100	20230316	12.00	61700	-23.58	20240102	45050	4.66	20240227	80400	-41.36	20230731	43000	9.65	20231101	2.08	N	195870	5000	850 억	2946659	N	N	74	N	N
73	20240319	090911	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47350	-400	5	-0.84	220381100	4634	8.47	47750	47750	47200	62000	33450	47750	47557.42	17.33	-2934	48183	47966	47533	47316	46883	48075	47425	850	14250	5000	35330	50	1	17000000	8050	5.05	1.80	12	0.03	9376.00	26311.00	80400	20230731	-41.11	42100	20230316	12.47	61700	-23.26	20240102	45050	5.11	20240227	80400	-41.11	20230731	43000	10.12	20231101	2.08	N	195870	5000	850 억	2946659	N	N	74	N	N
74	20240318	160905	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47750	600	2	1.27	2576627150	54363	55.79	47150	47750	47100	61200	33050	47150	47396.46	17.23	6474	48283	47716	47283	46716	46283	47500	46500	850	14050	5000	34890	50	1	17000000	8118	5.09	1.81	12	0.32	9376.00	26311.00	80400	20230731	-40.61	42100	20230316	13.42	61700	-22.61	20240102	45050	5.99	20240227	80400	-40.61	20230731	43000	11.05	20231101	2.08	N	195870	5000	850 억	2929809	N	N	74	N	N
75	20240318	150905	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47600	450	2	0.95	2445838250	51621	52.98	47150	47700	47100	61200	33050	47150	47380.73	17.23	6523	48283	47716	47283	46716	46283	47500	46500	850	14050	5000	34890	50	1	17000000	8092	5.08	1.81	12	0.30	9376.00	26311.00	80400	20230731	-40.80	42100	20230316	13.06	61700	-22.85	20240102	45050	5.66	20240227	80400	-40.80	20230731	43000	10.70	20231101	2.08	N	195870	5000	850 억	2929809	N	N	209	N	N
76	20240318	140905	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47650	500	2	1.06	2031378750	42926	44.05	47150	47700	47100	61200	33050	47150	47322.85	17.23	3985	48283	47716	47283	46716	46283	47500	46500	850	14050	5000	34890	50	1	17000000	8101	5.08	1.81	12	0.25	9376.00	26311.00	80400	20230731	-40.73	42100	20230316	13.18	61700	-22.77	20240102	45050	5.77	20240227	80400	-40.73	20230731	43000	10.81	20231101	2.08	N	195870	5000	850 억	2929809	N	N	209	N	N
77	20240318	130904	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47350	200	2	0.42	1642704050	34756	35.67	47150	47550	47100	61200	33050	47150	47263.93	17.23	350	48283	47716	47283	46716	46283	47500	46500	850	14050	5000	34890	50	1	17000000	8050	5.05	1.80	12	0.20	9376.00	26311.00	80400	20230731	-41.11	42100	20230316	12.47	61700	-23.26	20240102	45050	5.11	20240227	80400	-41.11	20230731	43000	10.12	20231101	2.08	N	195870	5000	850 억	2929809	N	N	209	N	N
78	20240318	120858	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47250	100	2	0.21	1387453200	29358	30.13	47150	47550	47100	61200	33050	47150	47259.84	17.23	214	48283	47716	47283	46716	46283	47500	46500	850	14050	5000	34890	50	1	17000000	8033	5.04	1.80	12	0.17	9376.00	26311.00	80400	20230731	-41.23	42100	20230316	12.23	61700	-23.42	20240102	45050	4.88	20240227	80400	-41.23	20230731	43000	9.88	20231101	2.08	N	195870	5000	850 억	2929809	N	N	209	N	N
79	20240318	110906	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47250	100	2	0.21	1050341350	22225	22.81	47150	47550	47100	61200	33050	47150	47259.50	17.23	150	48283	47716	47283	46716	46283	47500	46500	850	14050	5000	34890	50	1	17000000	8033	5.04	1.80	12	0.13	9376.00	26311.00	80400	20230731	-41.23	42100	20230316	12.23	61700	-23.42	20240102	45050	4.88	20240227	80400	-41.23	20230731	43000	9.88	20231101	2.08	N	195870	5000	850 억	2929809	N	N	209	N	N
80	20240318	100905	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47400	250	2	0.53	659322750	13956	14.32	47150	47550	47100	61200	33050	47150	47243.03	17.23	580	48283	47716	47283	46716	46283	47500	46500	850	14050	5000	34890	50	1	17000000	8058	5.06	1.80	12	0.08	9376.00	26311.00	80400	20230731	-41.04	42100	20230316	12.59	61700	-23.18	20240102	45050	5.22	20240227	80400	-41.04	20230731	43000	10.23	20231101	2.08	N	195870	5000	850 억	2929809	N	N	209	N	N
81	20240318	090904	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47250	100	2	0.21	77902950	1649	1.69	47150	47550	47100	61200	33050	47150	47243.11	17.23	-165	48283	47716	47283	46716	46283	47500	46500	850	14050	5000	34890	50	1	17000000	8033	5.04	1.80	12	0.01	9376.00	26311.00	80400	20230731	-41.23	42100	20230316	12.23	61700	-23.42	20240102	45050	4.88	20240227	80400	-41.23	20230731	43000	9.88	20231101	2.08	N	195870	5000	850 억	2929809	N	N	209	N	N
82	20240315	160856	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47150	-550	5	-1.15	4587884850	97305	133.30	47250	47850	46850	62000	33400	47700	47149.53	17.19	-20069	48600	48150	47650	47200	46700	48375	47425	850	14300	5000	35290	50	1	17000000	8016	5.03	1.79	12	0.57	9376.00	26311.00	80400	20230731	-41.36	42100	20230316	12.00	61700	-23.58	20240102	45050	4.66	20240227	80400	-41.36	20230731	42100	12.00	20230316	1.99	N	195870	5000	850 억	2922336	N	N	209	N	N
83	20240315	150825	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47350	-350	5	-0.73	4207713450	89249	122.27	47250	47850	46850	62000	33400	47700	47145.78	17.19	-17406	48600	48150	47650	47200	46700	48375	47425	850	14300	5000	35290	50	1	17000000	8050	5.05	1.80	12	0.52	9376.00	26311.00	80400	20230731	-41.11	42100	20230316	12.47	61700	-23.26	20240102	45050	5.11	20240227	80400	-41.11	20230731	42100	12.47	20230316	1.99	N	195870	5000	850 억	2922336	N	N	12	N	N
84	20240315	140810	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	46950	-750	5	-1.57	3225705600	68541	93.90	47250	47500	46850	62000	33400	47700	47062.42	17.19	-16232	48600	48150	47650	47200	46700	48375	47425	850	14300	5000	35290	50	1	17000000	7982	5.01	1.78	12	0.40	9376.00	26311.00	80400	20230731	-41.60	42100	20230316	11.52	61700	-23.91	20240102	45050	4.22	20240227	80400	-41.60	20230731	42100	11.52	20230316	1.99	N	195870	5000	850 억	2922336	N	N	12	N	N
85	20240315	130857	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47000	-700	5	-1.47	2285127650	48502	66.45	47250	47500	46900	62000	33400	47700	47114.09	17.19	-11749	48600	48150	47650	47200	46700	48375	47425	850	14300	5000	35290	50	1	17000000	7990	5.01	1.79	12	0.29	9376.00	26311.00	80400	20230731	-41.54	42100	20230316	11.64	61700	-23.82	20240102	45050	4.33	20240227	80400	-41.54	20230731	42100	11.64	20230316	1.99	N	195870	5000	850 억	2922336	N	N	12	N	N
86	20240315	120856	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47050	-650	5	-1.36	1671914750	35459	48.58	47250	47500	47000	62000	33400	47700	47150.65	17.19	-10016	48600	48150	47650	47200	46700	48375	47425	850	14300	5000	35290	50	1	17000000	7999	5.02	1.79	12	0.21	9376.00	26311.00	80400	20230731	-41.48	42100	20230316	11.76	61700	-23.74	20240102	45050	4.44	20240227	80400	-41.48	20230731	42100	11.76	20230316	1.99	N	195870	5000	850 억	2922336	N	N	12	N	N
87	20240315	110853	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47150	-550	5	-1.15	1178939200	24988	34.23	47250	47500	47000	62000	33400	47700	47180.21	17.19	-6866	48600	48150	47650	47200	46700	48375	47425	850	14300	5000	35290	50	1	17000000	8016	5.03	1.79	12	0.15	9376.00	26311.00	80400	20230731	-41.36	42100	20230316	12.00	61700	-23.58	20240102	45050	4.66	20240227	80400	-41.36	20230731	42100	12.00	20230316	1.99	N	195870	5000	850 억	2922336	N	N	12	N	N
88	20240315	100855	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47450	-250	5	-0.52	657466750	13942	19.10	47250	47500	47000	62000	33400	47700	47157.28	17.19	-4143	48600	48150	47650	47200	46700	48375	47425	850	14300	5000	35290	50	1	17000000	8067	5.06	1.80	12	0.08	9376.00	26311.00	80400	20230731	-40.98	42100	20230316	12.71	61700	-23.10	20240102	45050	5.33	20240227	80400	-40.98	20230731	42100	12.71	20230316	1.99	N	195870	5000	850 억	2922336	N	N	12	N	N
89	20240315	090900	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47350	-350	5	-0.73	206617850	4380	6.00	47250	47450	47000	62000	33400	47700	47173.03	17.19	-1798	48600	48150	47650	47200	46700	48375	47425	850	14300	5000	35290	50	1	17000000	8050	5.05	1.80	12	0.03	9376.00	26311.00	80400	20230731	-41.11	42100	20230316	12.47	61700	-23.26	20240102	45050	5.11	20240227	80400	-41.11	20230731	42100	12.47	20230316	1.99	N	195870	5000	850 억	2922336	N	N	12	N	N
90	20240314	160847	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47700	50	2	0.10	3461873100	72809	48.83	47550	48100	47150	61900	33400	47650	47547.30	17.15	-8183	50316	48982	47966	46632	45616	48475	46125	850	14250	5000	35260	50	1	17000000	8109	5.09	1.81	12	0.43	9376.00	26311.00	80400	20230731	-40.67	42100	20230316	13.30	61700	-22.69	20240102	45050	5.88	20240227	80400	-40.67	20230731	42100	13.30	20230316	1.92	N	195870	5000	850 억	2914829	N	N	12	N	N
91	20240314	150850	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47500	-150	5	-0.31	3223608450	67808	45.48	47550	48100	47150	61900	33400	47650	47540.24	17.15	-5475	50316	48982	47966	46632	45616	48475	46125	850	14250	5000	35260	50	1	17000000	8075	5.07	1.81	12	0.40	9376.00	26311.00	80400	20230731	-40.92	42100	20230316	12.83	61700	-23.01	20240102	45050	5.44	20240227	80400	-40.92	20230731	42100	12.83	20230316	1.92	N	195870	5000	850 억	2914829	N	N	51	N	N
92	20240314	140850	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47400	-250	5	-0.52	2913949300	61272	41.09	47550	48100	47150	61900	33400	47650	47557.60	17.15	-4197	50316	48982	47966	46632	45616	48475	46125	850	14250	5000	35260	50	1	17000000	8058	5.06	1.80	12	0.36	9376.00	26311.00	80400	20230731	-41.04	42100	20230316	12.59	61700	-23.18	20240102	45050	5.22	20240227	80400	-41.04	20230731	42100	12.59	20230316	1.92	N	195870	5000	850 억	2914829	N	N	51	N	N
93	20240314	130846	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47500	-150	5	-0.31	2625460550	55189	37.01	47550	48100	47150	61900	33400	47650	47572.17	17.15	-2992	50316	48982	47966	46632	45616	48475	46125	850	14250	5000	35260	50	1	17000000	8075	5.07	1.81	12	0.32	9376.00	26311.00	80400	20230731	-40.92	42100	20230316	12.83	61700	-23.01	20240102	45050	5.44	20240227	80400	-40.92	20230731	42100	12.83	20230316	1.92	N	195870	5000	850 억	2914829	N	N	51	N	N
94	20240314	120847	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47700	50	2	0.10	2336671000	49126	32.95	47550	48100	47150	61900	33400	47650	47564.85	17.15	342	50316	48982	47966	46632	45616	48475	46125	850	14250	5000	35260	50	1	17000000	8109	5.09	1.81	12	0.29	9376.00	26311.00	80400	20230731	-40.67	42100	20230316	13.30	61700	-22.69	20240102	45050	5.88	20240227	80400	-40.67	20230731	42100	13.30	20230316	1.92	N	195870	5000	850 억	2914829	N	N	51	N	N
95	20240314	110848	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47600	-50	5	-0.10	1652022400	34820	23.35	47550	47850	47150	61900	33400	47650	47444.64	17.15	-1062	50316	48982	47966	46632	45616	48475	46125	850	14250	5000	35260	50	1	17000000	8092	5.08	1.81	12	0.20	9376.00	26311.00	80400	20230731	-40.80	42100	20230316	13.06	61700	-22.85	20240102	45050	5.66	20240227	80400	-40.80	20230731	42100	13.06	20230316	1.92	N	195870	5000	850 억	2914829	N	N	51	N	N
96	20240314	100855	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47500	-150	5	-0.31	1055196050	22212	14.90	47550	47850	47150	61900	33400	47650	47505.67	17.15	-2346	50316	48982	47966	46632	45616	48475	46125	850	14250	5000	35260	50	1	17000000	8075	5.07	1.81	12	0.13	9376.00	26311.00	80400	20230731	-40.92	42100	20230316	12.83	61700	-23.01	20240102	45050	5.44	20240227	80400	-40.92	20230731	42100	12.83	20230316	1.92	N	195870	5000	850 억	2914829	N	N	51	N	N
97	20240314	090851	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47700	50	2	0.10	150758850	3163	2.12	47550	47850	47550	61900	33400	47650	47663.25	17.15	-97	50316	48982	47966	46632	45616	48475	46125	850	14250	5000	35260	50	1	17000000	8109	5.09	1.81	12	0.02	9376.00	26311.00	80400	20230731	-40.67	42100	20230316	13.30	61700	-22.69	20240102	45050	5.88	20240227	80400	-40.67	20230731	42100	13.30	20230316	1.92	N	195870	5000	850 억	2914829	N	N	51	N	N
98	20240313	160838	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47650	-1100	5	-2.26	7091168700	148446	212.20	49100	49300	46950	63300	34150	48750	47769.41	17.29	-19914	49850	49300	48750	48200	47650	49575	48475	850	14550	5000	36070	50	1	17000000	8101	5.08	1.81	12	0.87	9376.00	26311.00	80400	20230731	-40.73	42100	20230316	13.18	61700	-22.77	20240102	45050	5.77	20240227	80400	-40.73	20230731	42100	13.18	20230316	1.91	N	195870	5000	850 억	2939893	N	N	51	N	N
99	20240313	150841	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47350	-1400	5	-2.87	6803709500	142402	203.56	49100	49300	46950	63300	34150	48750	47778.19	17.29	-17910	49850	49300	48750	48200	47650	49575	48475	850	14550	5000	36070	50	1	17000000	8050	5.05	1.80	12	0.84	9376.00	26311.00	80400	20230731	-41.11	42100	20230316	12.47	61700	-23.26	20240102	45050	5.11	20240227	80400	-41.11	20230731	42100	12.47	20230316	1.91	N	195870	5000	850 억	2939893	N	N	21	N	N
100	20240313	140843	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47250	-1500	5	-3.08	5623731600	117432	167.87	49100	49300	47100	63300	34150	48750	47889.26	17.29	-21402	49850	49300	48750	48200	47650	49575	48475	850	14550	5000	36070	50	1	17000000	8033	5.04	1.80	12	0.69	9376.00	26311.00	80400	20230731	-41.23	42100	20230316	12.23	61700	-23.42	20240102	45050	4.88	20240227	80400	-41.23	20230731	42100	12.23	20230316	1.91	N	195870	5000	850 억	2939893	N	N	21	N	N
101	20240313	130847	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47300	-1450	5	-2.97	4685871050	97564	139.47	49100	49300	47250	63300	34150	48750	48028.69	17.29	-21513	49850	49300	48750	48200	47650	49575	48475	850	14550	5000	36070	50	1	17000000	8041	5.04	1.80	12	0.57	9376.00	26311.00	80400	20230731	-41.17	42100	20230316	12.35	61700	-23.34	20240102	45050	4.99	20240227	80400	-41.17	20230731	42100	12.35	20230316	1.91	N	195870	5000	850 억	2939893	N	N	21	N	N
102	20240313	120842	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47600	-1150	5	-2.36	3560568300	73871	105.60	49100	49300	47600	63300	34150	48750	48199.81	17.29	-15424	49850	49300	48750	48200	47650	49575	48475	850	14550	5000	36070	50	1	17000000	8092	5.08	1.81	12	0.43	9376.00	26311.00	80400	20230731	-40.80	42100	20230316	13.06	61700	-22.85	20240102	45050	5.66	20240227	80400	-40.80	20230731	42100	13.06	20230316	1.91	N	195870	5000	850 억	2939893	N	N	21	N	N
103	20240313	110840	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	48100	-650	5	-1.33	2359198600	48770	69.72	49100	49300	48000	63300	34150	48750	48373.97	17.29	-10530	49850	49300	48750	48200	47650	49575	48475	850	14550	5000	36070	50	1	17000000	8177	5.13	1.83	12	0.29	9376.00	26311.00	80400	20230731	-40.17	42100	20230316	14.25	61700	-22.04	20240102	45050	6.77	20240227	80400	-40.17	20230731	42100	14.25	20230316	1.91	N	195870	5000	850 억	2939893	N	N	21	N	N
104	20240313	100837	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	48150	-600	5	-1.23	1440738300	29669	42.41	49100	49300	48150	63300	34150	48750	48560.39	17.29	-9330	49850	49300	48750	48200	47650	49575	48475	850	14550	5000	36070	50	1	17000000	8186	5.14	1.83	12	0.17	9376.00	26311.00	80400	20230731	-40.11	42100	20230316	14.37	61700	-21.96	20240102	45050	6.88	20240227	80400	-40.11	20230731	42100	14.37	20230316	1.91	N	195870	5000	850 억	2939893	N	N	21	N	N
105	20240313	090844	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	48900	150	2	0.31	182013150	3706	5.30	49100	49300	48900	63300	34150	48750	49113.10	17.29	-1573	49850	49300	48750	48200	47650	49575	48475	850	14550	5000	36070	50	1	17000000	8313	5.22	1.86	12	0.02	9376.00	26311.00	80400	20230731	-39.18	42100	20230316	16.15	61700	-20.75	20240102	45050	8.55	20240227	80400	-39.18	20230731	42100	16.15	20230316	1.91	N	195870	5000	850 억	2939893	N	N	21	N	N
106	20240312	160830	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	48750	-50	5	-0.10	3337133950	68634	115.11	48650	49300	48200	63400	34200	48800	48619.70	17.34	-10157	49566	49182	48616	48232	47666	49375	48425	850	14600	5000	36110	50	1	17000000	8288	5.20	1.85	12	0.40	9376.00	26311.00	80400	20230731	-39.37	42100	20230316	15.80	61700	-20.99	20240102	45050	8.21	20240227	80400	-39.37	20230731	42100	15.80	20230316	1.91	N	195870	5000	850 억	2948571	N	N	21	N	N
107	20240312	150829	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	48650	-150	5	-0.31	3052500100	62792	105.31	48650	49300	48200	63400	34200	48800	48612.88	17.34	-9259	49566	49182	48616	48232	47666	49375	48425	850	14600	5000	36110	50	1	17000000	8271	5.19	1.85	12	0.37	9376.00	26311.00	80400	20230731	-39.49	42100	20230316	15.56	61700	-21.15	20240102	45050	7.99	20240227	80400	-39.49	20230731	42100	15.56	20230316	1.91	N	195870	5000	850 억	2948571	N	N	79	N	N
108	20240312	140821	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	48550	-250	5	-0.51	2687396000	55264	92.69	48650	49300	48200	63400	34200	48800	48628.33	17.34	-9902	49566	49182	48616	48232	47666	49375	48425	850	14600	5000	36110	50	1	17000000	8254	5.18	1.85	12	0.33	9376.00	26311.00	80400	20230731	-39.61	42100	20230316	15.32	61700	-21.31	20240102	45050	7.77	20240227	80400	-39.61	20230731	42100	15.32	20230316	1.91	N	195870	5000	850 억	2948571	N	N	79	N	N
109	20240312	130749	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	48250	-550	5	-1.13	2193769000	45087	75.62	48650	49300	48200	63400	34200	48800	48656.35	17.34	-7707	49566	49182	48616	48232	47666	49375	48425	850	14600	5000	36110	50	1	17000000	8203	5.15	1.83	12	0.27	9376.00	26311.00	80400	20230731	-39.99	42100	20230316	14.61	61700	-21.80	20240102	45050	7.10	20240227	80400	-39.99	20230731	42100	14.61	20230316	1.91	N	195870	5000	850 억	2948571	N	N	79	N	N
110	20240312	120831	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	48500	-300	5	-0.61	1601457600	32830	55.06	48650	49300	48200	63400	34200	48800	48780.31	17.34	-8781	49566	49182	48616	48232	47666	49375	48425	850	14600	5000	36110	50	1	17000000	8245	5.17	1.84	12	0.19	9376.00	26311.00	80400	20230731	-39.68	42100	20230316	15.20	61700	-21.39	20240102	45050	7.66	20240227	80400	-39.68	20230731	42100	15.20	20230316	1.91	N	195870	5000	850 억	2948571	N	N	79	N	N
111	20240312	110831	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	49050	250	2	0.51	1171177350	24014	40.28	48650	49300	48200	63400	34200	48800	48770.61	17.34	-5559	49566	49182	48616	48232	47666	49375	48425	850	14600	5000	36110	50	1	17000000	8339	5.23	1.86	12	0.14	9376.00	26311.00	80400	20230731	-38.99	42100	20230316	16.51	61700	-20.50	20240102	45050	8.88	20240227	80400	-38.99	20230731	42100	16.51	20230316	1.91	N	195870	5000	850 억	2948571	N	N	79	N	N
112	20240312	100831	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	49200	400	2	0.82	865035000	17765	29.79	48650	49300	48200	63400	34200	48800	48693.22	17.34	-2865	49566	49182	48616	48232	47666	49375	48425	850	14600	5000	36110	50	1	17000000	8364	5.25	1.87	12	0.10	9376.00	26311.00	80400	20230731	-38.81	42100	20230316	16.86	61700	-20.26	20240102	45050	9.21	20240227	80400	-38.81	20230731	42100	16.86	20230316	1.91	N	195870	5000	850 억	2948571	N	N	79	N	N
113	20240312	090830	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	48250	-550	5	-1.13	205060350	4237	7.11	48650	48650	48250	63400	34200	48800	48397.53	17.34	-1248	49566	49182	48616	48232	47666	49375	48425	850	14600	5000	36110	50	1	17000000	8203	5.15	1.83	12	0.02	9376.00	26311.00	80400	20230731	-39.99	42100	20230316	14.61	61700	-21.80	20240102	45050	7.10	20240227	80400	-39.99	20230731	42100	14.61	20230316	1.91	N	195870	5000	850 억	2948571	N	N	79	N	N
114	20240311	160828	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	48800	-850	5	-1.71	2866397950	58940	52.03	48700	49000	48050	64500	34800	49650	48632.26	17.32	3041	50550	50100	49350	48900	48150	50325	49125	850	14850	5000	36740	50	1	17000000	8296	5.20	1.85	12	0.35	9376.00	26311.00	80400	20230731	-39.30	41500	20230306	17.59	61700	-20.91	20240102	45050	8.32	20240227	80400	-39.30	20230731	42100	15.91	20230316	1.87	N	195870	5000	850 억	2944816	N	N	79	N	N
115	20240311	150825	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	48650	-1000	5	-2.01	2530359950	52050	45.95	48700	49000	48050	64500	34800	49650	48613.82	17.32	5824	50550	50100	49350	48900	48150	50325	49125	850	14850	5000	36740	50	1	17000000	8271	5.19	1.85	12	0.31	9376.00	26311.00	80400	20230731	-39.49	41500	20230306	17.23	61700	-21.15	20240102	45050	7.99	20240227	80400	-39.49	20230731	42100	15.56	20230316	1.87	N	195870	5000	850 억	2944816	N	N	4878	N	N
116	20240311	140824	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	48700	-950	5	-1.91	2235481700	45991	40.60	48700	49000	48050	64500	34800	49650	48606.71	17.32	4982	50550	50100	49350	48900	48150	50325	49125	850	14850	5000	36740	50	1	17000000	8279	5.19	1.85	12	0.27	9376.00	26311.00	80400	20230731	-39.43	41500	20230306	17.35	61700	-21.07	20240102	45050	8.10	20240227	80400	-39.43	20230731	42100	15.68	20230316	1.87	N	195870	5000	850 억	2944816	N	N	4878	N	N
117	20240311	130825	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	48750	-900	5	-1.81	2029341850	41755	36.86	48700	49000	48050	64500	34800	49650	48600.92	17.32	4220	50550	50100	49350	48900	48150	50325	49125	850	14850	5000	36740	50	1	17000000	8288	5.20	1.85	12	0.25	9376.00	26311.00	80400	20230731	-39.37	41500	20230306	17.47	61700	-20.99	20240102	45050	8.21	20240227	80400	-39.37	20230731	42100	15.80	20230316	1.87	N	195870	5000	850 억	2944816	N	N	4878	N	N
118	20240311	120826	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	48750	-900	5	-1.81	1776219050	36564	32.28	48700	49000	48050	64500	34800	49650	48578.06	17.32	4163	50550	50100	49350	48900	48150	50325	49125	850	14850	5000	36740	50	1	17000000	8288	5.20	1.85	12	0.22	9376.00	26311.00	80400	20230731	-39.37	41500	20230306	17.47	61700	-20.99	20240102	45050	8.21	20240227	80400	-39.37	20230731	42100	15.80	20230316	1.87	N	195870	5000	850 억	2944816	N	N	4878	N	N
119	20240311	110823	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	48900	-750	5	-1.51	1552731700	31986	28.24	48700	49000	48050	64500	34800	49650	48543.76	17.32	3809	50550	50100	49350	48900	48150	50325	49125	850	14850	5000	36740	50	1	17000000	8313	5.22	1.86	12	0.19	9376.00	26311.00	80400	20230731	-39.18	41500	20230306	17.83	61700	-20.75	20240102	45050	8.55	20240227	80400	-39.18	20230731	42100	16.15	20230316	1.87	N	195870	5000	850 억	2944816	N	N	4878	N	N
120	20240311	100813	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	48750	-900	5	-1.81	1309289950	27005	23.84	48700	49000	48050	64500	34800	49650	48482.81	17.32	3577	50550	50100	49350	48900	48150	50325	49125	850	14850	5000	36740	50	1	17000000	8288	5.20	1.85	12	0.16	9376.00	26311.00	80400	20230731	-39.37	41500	20230306	17.47	61700	-20.99	20240102	45050	8.21	20240227	80400	-39.37	20230731	42100	15.80	20230316	1.87	N	195870	5000	850 억	2944816	N	N	4878	N	N
121	20240311	090819	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	48300	-1350	5	-2.72	360189450	7442	6.57	48700	48800	48050	64500	34800	49650	48397.87	17.32	-1144	50550	50100	49350	48900	48150	50325	49125	850	14850	5000	36740	50	1	17000000	8211	5.15	1.84	12	0.04	9376.00	26311.00	80400	20230731	-39.93	41500	20230306	16.39	61700	-21.72	20240102	45050	7.21	20240227	80400	-39.93	20230731	42100	14.73	20230316	1.87	N	195870	5000	850 억	2944816	N	N	4878	N	N
122	20240308	160823	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	49650	1050	2	2.16	5567409300	112888	116.90	49100	49800	48600	63100	34050	48600	49317.06	17.36	-23763	50666	49632	48966	47932	47266	49300	47600	850	14500	5000	35960	50	1	17000000	8441	5.30	1.89	12	0.66	9376.00	26311.00	80400	20230731	-38.25	40300	20230303	23.20	61700	-19.53	20240102	45050	10.21	20240227	80400	-38.25	20230731	42100	17.93	20230316	1.97	N	195870	5000	850 억	2951802	N	N	4878	N	N
123	20240308	150824	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	49500	900	2	1.85	5072461200	102903	106.56	49100	49800	48600	63100	34050	48600	49293.62	17.36	-18995	50666	49632	48966	47932	47266	49300	47600	850	14500	5000	35960	50	1	17000000	8415	5.28	1.88	12	0.61	9376.00	26311.00	80400	20230731	-38.43	40300	20230303	22.83	61700	-19.77	20240102	45050	9.88	20240227	80400	-38.43	20230731	42100	17.58	20230316	1.97	N	195870	5000	850 억	2951802	N	N	432	N	N
124	20240308	140815	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	49450	850	2	1.75	4322036300	87747	90.87	49100	49800	48600	63100	34050	48600	49255.66	17.36	-13101	50666	49632	48966	47932	47266	49300	47600	850	14500	5000	35960	50	1	17000000	8407	5.27	1.88	12	0.52	9376.00	26311.00	80400	20230731	-38.50	40300	20230303	22.70	61700	-19.85	20240102	45050	9.77	20240227	80400	-38.50	20230731	42100	17.46	20230316	1.97	N	195870	5000	850 억	2951802	N	N	432	N	N
125	20240308	130814	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	49100	500	2	1.03	3580865450	72712	75.30	49100	49800	48600	63100	34050	48600	49247.24	17.36	-10260	50666	49632	48966	47932	47266	49300	47600	850	14500	5000	35960	50	1	17000000	8347	5.24	1.87	12	0.43	9376.00	26311.00	80400	20230731	-38.93	40300	20230303	21.84	61700	-20.42	20240102	45050	8.99	20240227	80400	-38.93	20230731	42100	16.63	20230316	1.97	N	195870	5000	850 억	2951802	N	N	432	N	N
126	20240308	120815	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	49050	450	2	0.93	3265250450	66274	68.63	49100	49800	48600	63100	34050	48600	49268.95	17.36	-8405	50666	49632	48966	47932	47266	49300	47600	850	14500	5000	35960	50	1	17000000	8339	5.23	1.86	12	0.39	9376.00	26311.00	80400	20230731	-38.99	40300	20230303	21.71	61700	-20.50	20240102	45050	8.88	20240227	80400	-38.99	20230731	42100	16.51	20230316	1.97	N	195870	5000	850 억	2951802	N	N	432	N	N
127	20240308	110816	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	49350	750	2	1.54	2003639000	40791	42.24	49100	49550	48600	63100	34050	48600	49119.63	17.36	-6054	50666	49632	48966	47932	47266	49300	47600	850	14500	5000	35960	50	1	17000000	8390	5.26	1.88	12	0.24	9376.00	26311.00	80400	20230731	-38.62	40300	20230303	22.46	61700	-20.02	20240102	45050	9.54	20240227	80400	-38.62	20230731	42100	17.22	20230316	1.97	N	195870	5000	850 억	2951802	N	N	432	N	N
128	20240308	100811	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	49150	550	2	1.13	1379755550	28128	29.13	49100	49550	48600	63100	34050	48600	49052.74	17.36	-4982	50666	49632	48966	47932	47266	49300	47600	850	14500	5000	35960	50	1	17000000	8356	5.24	1.87	12	0.17	9376.00	26311.00	80400	20230731	-38.87	40300	20230303	21.96	61700	-20.34	20240102	45050	9.10	20240227	80400	-38.87	20230731	42100	16.75	20230316	1.97	N	195870	5000	850 억	2951802	N	N	432	N	N
129	20240308	090812	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	49300	700	2	1.44	369896350	7495	7.76	49100	49550	49100	63100	34050	48600	49352.41	17.36	525	50666	49632	48966	47932	47266	49300	47600	850	14500	5000	35960	50	1	17000000	8381	5.26	1.87	12	0.04	9376.00	26311.00	80400	20230731	-38.68	40300	20230303	22.33	61700	-20.10	20240102	45050	9.43	20240227	80400	-38.68	20230731	42100	17.10	20230316	1.97	N	195870	5000	850 억	2951802	N	N	432	N	N
130	20240307	160813	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	48600	-800	5	-1.62	4701282950	96078	57.98	50000	50000	48300	64200	34600	49400	48932.20	17.56	-34781	51533	50466	48483	47416	45433	51000	47950	850	14800	5000	36550	50	1	17000000	8262	5.18	1.85	12	0.57	9376.00	26311.00	80400	20230731	-39.55	40000	20230302	21.50	61700	-21.23	20240102	45050	7.88	20240227	80400	-39.55	20230731	42100	15.44	20230316	1.95	N	195870	5000	850 억	2985907	N	N	432	N	N
131	20240307	150754	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	48400	-1000	5	-2.02	4415165000	90184	54.42	50000	50000	48300	64200	34600	49400	48957.30	17.56	-31379	51533	50466	48483	47416	45433	51000	47950	850	14800	5000	36550	50	1	17000000	8228	5.16	1.84	12	0.53	9376.00	26311.00	80400	20230731	-39.80	40000	20230302	21.00	61700	-21.56	20240102	45050	7.44	20240227	80400	-39.80	20230731	42100	14.96	20230316	1.95	N	195870	5000	850 억	2985907	N	N	3043	N	N
132	20240307	140800	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	48650	-750	5	-1.52	3784341150	77166	46.56	50000	50000	48400	64200	34600	49400	49041.56	17.56	-27728	51533	50466	48483	47416	45433	51000	47950	850	14800	5000	36550	50	1	17000000	8271	5.19	1.85	12	0.45	9376.00	26311.00	80400	20230731	-39.49	40000	20230302	21.62	61700	-21.15	20240102	45050	7.99	20240227	80400	-39.49	20230731	42100	15.56	20230316	1.95	N	195870	5000	850 억	2985907	N	N	3043	N	N
133	20240307	130803	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	48800	-600	5	-1.21	3388104700	69006	41.64	50000	50000	48400	64200	34600	49400	49098.70	17.56	-23806	51533	50466	48483	47416	45433	51000	47950	850	14800	5000	36550	50	1	17000000	8296	5.20	1.85	12	0.41	9376.00	26311.00	80400	20230731	-39.30	40000	20230302	22.00	61700	-20.91	20240102	45050	8.32	20240227	80400	-39.30	20230731	42100	15.91	20230316	1.95	N	195870	5000	850 억	2985907	N	N	3043	N	N
134	20240307	120807	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	48650	-750	5	-1.52	3218154550	65513	39.53	50000	50000	48400	64200	34600	49400	49122.38	17.56	-23234	51533	50466	48483	47416	45433	51000	47950	850	14800	5000	36550	50	1	17000000	8271	5.19	1.85	12	0.39	9376.00	26311.00	80400	20230731	-39.49	40000	20230302	21.62	61700	-21.15	20240102	45050	7.99	20240227	80400	-39.49	20230731	42100	15.56	20230316	1.95	N	195870	5000	850 억	2985907	N	N	3043	N	N
135	20240307	110812	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	48850	-550	5	-1.11	2765074650	56210	33.92	50000	50000	48400	64200	34600	49400	49191.86	17.56	-21089	51533	50466	48483	47416	45433	51000	47950	850	14800	5000	36550	50	1	17000000	8305	5.21	1.86	12	0.33	9376.00	26311.00	80400	20230731	-39.24	40000	20230302	22.12	61700	-20.83	20240102	45050	8.44	20240227	80400	-39.24	20230731	42100	16.03	20230316	1.95	N	195870	5000	850 억	2985907	N	N	3043	N	N
136	20240307	100806	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	49250	-150	5	-0.30	1652555200	33431	20.17	50000	50000	49050	64200	34600	49400	49431.82	17.56	-11069	51533	50466	48483	47416	45433	51000	47950	850	14800	5000	36550	50	1	17000000	8373	5.25	1.87	12	0.20	9376.00	26311.00	80400	20230731	-38.74	40000	20230302	23.12	61700	-20.18	20240102	45050	9.32	20240227	80400	-38.74	20230731	42100	16.98	20230316	1.95	N	195870	5000	850 억	2985907	N	N	3043	N	N
137	20240307	090809	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	49600	200	2	0.40	490481000	9861	5.95	50000	50000	49400	64200	34600	49400	49739.48	17.56	-3178	51533	50466	48483	47416	45433	51000	47950	850	14800	5000	36550	50	1	17000000	8432	5.29	1.89	12	0.06	9376.00	26311.00	80400	20230731	-38.31	40000	20230302	24.00	61700	-19.61	20240102	45050	10.10	20240227	80400	-38.31	20230731	42100	17.81	20230316	1.95	N	195870	5000	850 억	2985907	N	N	3043	N	N
138	20240306	160802	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	49400	2200	2	4.66	7980887900	163410	242.04	46850	49550	46500	61300	33050	47200	48838.55	17.40	24235	48566	47882	47416	46732	46266	47650	46500	850	14100	5000	34920	50	1	17000000	8398	5.27	1.88	12	0.96	9376.00	26311.00	80400	20230731	-38.56	39150	20230228	26.18	61700	-19.94	20240102	45050	9.66	20240227	80400	-38.56	20230731	41500	19.04	20230306	1.90	N	195870	5000	850 억	2958451	N	N	3014	N	N
139	20240306	150803	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	49450	2250	2	4.77	7525397950	154194	228.38	46850	49550	46500	61300	33050	47200	48804.84	17.40	23446	48566	47882	47416	46732	46266	47650	46500	850	14100	5000	34920	50	1	17000000	8407	5.27	1.88	12	0.91	9376.00	26311.00	80400	20230731	-38.50	39150	20230228	26.31	61700	-19.85	20240102	45050	9.77	20240227	80400	-38.50	20230731	41500	19.16	20230306	1.90	N	195870	5000	850 억	2958451	N	N	3832	N	N
140	20240306	140807	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	49100	1900	2	4.03	5951009900	122301	181.15	46850	49200	46500	61300	33050	47200	48658.84	17.40	20319	48566	47882	47416	46732	46266	47650	46500	850	14100	5000	34920	50	1	17000000	8347	5.24	1.87	12	0.72	9376.00	26311.00	80400	20230731	-38.93	39150	20230228	25.42	61700	-20.42	20240102	45050	8.99	20240227	80400	-38.93	20230731	41500	18.31	20230306	1.90	N	195870	5000	850 억	2958451	N	N	3832	N	N
141	20240306	130808	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	49000	1800	2	3.81	5192255300	106798	158.18	46850	49200	46500	61300	33050	47200	48617.67	17.40	23017	48566	47882	47416	46732	46266	47650	46500	850	14100	5000	34920	50	1	17000000	8330	5.23	1.86	12	0.63	9376.00	26311.00	80400	20230731	-39.05	39150	20230228	25.16	61700	-20.58	20240102	45050	8.77	20240227	80400	-39.05	20230731	41500	18.07	20230306	1.90	N	195870	5000	850 억	2958451	N	N	3832	N	N
142	20240306	120807	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	49100	1900	2	4.03	4639479400	95506	141.46	46850	49200	46500	61300	33050	47200	48578.03	17.40	24027	48566	47882	47416	46732	46266	47650	46500	850	14100	5000	34920	50	1	17000000	8347	5.24	1.87	12	0.56	9376.00	26311.00	80400	20230731	-38.93	39150	20230228	25.42	61700	-20.42	20240102	45050	8.99	20240227	80400	-38.93	20230731	41500	18.31	20230306	1.90	N	195870	5000	850 억	2958451	N	N	3832	N	N
143	20240306	110805	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	48800	1600	2	3.39	3352790950	69245	102.56	46850	49000	46500	61300	33050	47200	48419.43	17.40	19391	48566	47882	47416	46732	46266	47650	46500	850	14100	5000	34920	50	1	17000000	8296	5.20	1.85	12	0.41	9376.00	26311.00	80400	20230731	-39.30	39150	20230228	24.65	61700	-20.91	20240102	45050	8.32	20240227	80400	-39.30	20230731	41500	17.59	20230306	1.90	N	195870	5000	850 억	2958451	N	N	3832	N	N
144	20240306	100748	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	48650	1450	2	3.07	1944078150	40367	59.79	46850	48950	46500	61300	33050	47200	48160.32	17.40	14420	48566	47882	47416	46732	46266	47650	46500	850	14100	5000	34920	50	1	17000000	8271	5.19	1.85	12	0.24	9376.00	26311.00	80400	20230731	-39.49	39150	20230228	24.27	61700	-21.15	20240102	45050	7.99	20240227	80400	-39.49	20230731	41500	17.23	20230306	1.90	N	195870	5000	850 억	2958451	N	N	3832	N	N
145	20240306	090802	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47050	-150	5	-0.32	123822950	2646	3.92	46850	47200	46500	61300	33050	47200	46794.75	17.40	352	48566	47882	47416	46732	46266	47650	46500	850	14100	5000	34920	50	1	17000000	7999	5.02	1.79	12	0.02	9376.00	26311.00	80400	20230731	-41.48	39150	20230228	20.18	61700	-23.74	20240102	45050	4.44	20240227	80400	-41.48	20230731	41500	13.37	20230306	1.90	N	195870	5000	850 억	2958451	N	N	3832	N	N
146	20240305	160759	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47200	-800	5	-1.67	3175523700	67051	43.08	48000	48100	46950	62400	33600	48000	47357.29	17.50	-15514	49366	48682	47516	46832	45666	49025	47175	850	14400	5000	35520	50	1	17000000	8024	5.03	1.79	12	0.39	9376.00	26311.00	80400	20230731	-41.29	39000	20230227	21.03	61700	-23.50	20240102	45050	4.77	20240227	80400	-41.29	20230731	41500	13.73	20230306	1.89	N	195870	5000	850 억	2974465	N	N	3832	N	N
147	20240305	150759	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47300	-700	5	-1.46	3003566100	63410	40.74	48000	48100	46950	62400	33600	48000	47364.37	17.50	-14181	49366	48682	47516	46832	45666	49025	47175	850	14400	5000	35520	50	1	17000000	8041	5.04	1.80	12	0.37	9376.00	26311.00	80400	20230731	-41.17	39000	20230227	21.28	61700	-23.34	20240102	45050	4.99	20240227	80400	-41.17	20230731	41500	13.98	20230306	1.89	N	195870	5000	850 억	2974465	N	N	28611	N	N
148	20240305	140750	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47200	-800	5	-1.67	2701290050	57021	36.63	48000	48100	46950	62400	33600	48000	47370.28	17.50	-11736	49366	48682	47516	46832	45666	49025	47175	850	14400	5000	35520	50	1	17000000	8024	5.03	1.79	12	0.34	9376.00	26311.00	80400	20230731	-41.29	39000	20230227	21.03	61700	-23.50	20240102	45050	4.77	20240227	80400	-41.29	20230731	41500	13.73	20230306	1.89	N	195870	5000	850 억	2974465	N	N	28611	N	N
149	20240305	130749	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47200	-800	5	-1.67	2455345750	51807	33.28	48000	48100	46950	62400	33600	48000	47390.55	17.50	-12162	49366	48682	47516	46832	45666	49025	47175	850	14400	5000	35520	50	1	17000000	8024	5.03	1.79	12	0.30	9376.00	26311.00	80400	20230731	-41.29	39000	20230227	21.03	61700	-23.50	20240102	45050	4.77	20240227	80400	-41.29	20230731	41500	13.73	20230306	1.89	N	195870	5000	850 억	2974465	N	N	28611	N	N
150	20240305	120751	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47150	-850	5	-1.77	2248295800	47422	30.47	48000	48100	46950	62400	33600	48000	47406.63	17.50	-12379	49366	48682	47516	46832	45666	49025	47175	850	14400	5000	35520	50	1	17000000	8016	5.03	1.79	12	0.28	9376.00	26311.00	80400	20230731	-41.36	39000	20230227	20.90	61700	-23.58	20240102	45050	4.66	20240227	80400	-41.36	20230731	41500	13.61	20230306	1.89	N	195870	5000	850 억	2974465	N	N	28611	N	N
151	20240305	110753	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47200	-800	5	-1.67	1984160700	41810	26.86	48000	48100	46950	62400	33600	48000	47452.67	17.50	-10774	49366	48682	47516	46832	45666	49025	47175	850	14400	5000	35520	50	1	17000000	8024	5.03	1.79	12	0.25	9376.00	26311.00	80400	20230731	-41.29	39000	20230227	21.03	61700	-23.50	20240102	45050	4.77	20240227	80400	-41.29	20230731	41500	13.73	20230306	1.89	N	195870	5000	850 억	2974465	N	N	28611	N	N
152	20240305	100750	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47250	-750	5	-1.56	1303623600	27366	17.58	48000	48100	47150	62400	33600	48000	47632.57	17.50	-8812	49366	48682	47516	46832	45666	49025	47175	850	14400	5000	35520	50	1	17000000	8033	5.04	1.80	12	0.16	9376.00	26311.00	80400	20230731	-41.23	39000	20230227	21.15	61700	-23.42	20240102	45050	4.88	20240227	80400	-41.23	20230731	41500	13.86	20230306	1.89	N	195870	5000	850 억	2974465	N	N	28611	N	N
153	20240305	090750	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47900	-100	5	-0.21	403286950	8411	5.40	48000	48100	47650	62400	33600	48000	47945.62	17.50	-4238	49366	48682	47516	46832	45666	49025	47175	850	14400	5000	35520	50	1	17000000	8143	5.11	1.82	12	0.05	9376.00	26311.00	80400	20230731	-40.42	39000	20230227	22.82	61700	-22.37	20240102	45050	6.33	20240227	80400	-40.42	20230731	41500	15.42	20230306	1.89	N	195870	5000	850 억	2974465	N	N	28611	N	N
154	20240304	160751	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	48000	1850	2	4.01	7249815800	153855	152.75	46900	48200	46350	59900	32350	46150	47119.92	17.38	14048	47650	46900	46250	45500	44850	47275	45875	850	13750	5000	34150	50	1	17000000	8160	5.12	1.82	12	0.91	9376.00	26311.00	80400	20230731	-40.30	39000	20230227	23.08	61700	-22.20	20240102	45050	6.55	20240227	80400	-40.30	20230731	41500	15.66	20230306	1.90	N	195870	5000	850 억	2954015	N	N	28454	N	N
155	20240304	150747	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47900	1750	2	3.79	6609163700	140500	139.49	46900	48200	46350	59900	32350	46150	47041.72	17.38	15275	47650	46900	46250	45500	44850	47275	45875	850	13750	5000	34150	50	1	17000000	8143	5.11	1.82	12	0.83	9376.00	26311.00	80400	20230731	-40.42	39000	20230227	22.82	61700	-22.37	20240102	45050	6.33	20240227	80400	-40.42	20230731	41500	15.42	20230306	1.90	N	195870	5000	850 억	2954015	N	N	2358	N	N
156	20240304	140715	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47850	1700	2	3.68	5551532200	118336	117.48	46900	48200	46350	59900	32350	46150	46914.73	17.38	16918	47650	46900	46250	45500	44850	47275	45875	850	13750	5000	34150	50	1	17000000	8135	5.10	1.82	12	0.70	9376.00	26311.00	80400	20230731	-40.49	39000	20230227	22.69	61700	-22.45	20240102	45050	6.22	20240227	80400	-40.49	20230731	41500	15.30	20230306	1.90	N	195870	5000	850 억	2954015	N	N	2358	N	N
157	20240304	130741	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	47000	850	2	1.84	3984272300	85323	84.71	46900	47250	46350	59900	32350	46150	46697.77	17.38	19525	47650	46900	46250	45500	44850	47275	45875	850	13750	5000	34150	50	1	17000000	7990	5.01	1.79	12	0.50	9376.00	26311.00	80400	20230731	-41.54	39000	20230227	20.51	61700	-23.82	20240102	45050	4.33	20240227	80400	-41.54	20230731	41500	13.25	20230306	1.90	N	195870	5000	850 억	2954015	N	N	2358	N	N
158	20240304	120717	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	46750	600	2	1.30	3289536750	70528	70.02	46900	47250	46350	59900	32350	46150	46643.12	17.38	16179	47650	46900	46250	45500	44850	47275	45875	850	13750	5000	34150	50	1	17000000	7948	4.99	1.78	12	0.41	9376.00	26311.00	80400	20230731	-41.85	39000	20230227	19.87	61700	-24.23	20240102	45050	3.77	20240227	80400	-41.85	20230731	41500	12.65	20230306	1.90	N	195870	5000	850 억	2954015	N	N	2358	N	N
159	20240304	110736	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	46500	350	2	0.76	2792351100	59837	59.41	46900	47250	46350	59900	32350	46150	46667.88	17.38	13853	47650	46900	46250	45500	44850	47275	45875	850	13750	5000	34150	50	1	17000000	7905	4.96	1.77	12	0.35	9376.00	26311.00	80400	20230731	-42.16	39000	20230227	19.23	61700	-24.64	20240102	45050	3.22	20240227	80400	-42.16	20230731	41500	12.05	20230306	1.90	N	195870	5000	850 억	2954015	N	N	2358	N	N
160	20240304	100736	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	46700	550	2	1.19	1900766250	40677	40.38	46900	47250	46450	59900	32350	46150	46731.45	17.38	16005	47650	46900	46250	45500	44850	47275	45875	850	13750	5000	34150	50	1	17000000	7939	4.98	1.77	12	0.24	9376.00	26311.00	80400	20230731	-41.92	39000	20230227	19.74	61700	-24.31	20240102	45050	3.66	20240227	80400	-41.92	20230731	41500	12.53	20230306	1.90	N	195870	5000	850 억	2954015	N	N	2358	N	N
161	20240304	090738	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	46750	600	2	1.30	365207850	7778	7.72	46900	47250	46750	59900	32350	46150	46977.57	17.38	2497	47650	46900	46250	45500	44850	47275	45875	850	13750	5000	34150	50	1	17000000	7948	4.99	1.78	12	0.05	9376.00	26311.00	80400	20230731	-41.85	39000	20230227	19.87	61700	-24.23	20240102	45050	3.77	20240227	80400	-41.85	20230731	41500	12.65	20230306	1.90	N	195870	5000	850 억	2954015	N	N	2358	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History