KissMeData/006340/price/prices-20240301.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1464	22	2	1.53	1276830754	868271	91.83	1470	1495	1435	1874	1010	1442	1470.55	3.29	-120866	1513	1477	1452	1416	1391	1465	1404	360	432	500	1030	1	1	71964534	1054	11.35	1.09	12	1.21	129.00	1345.00	1522	20240314	-3.81	1001	20231020	46.25	1522	-3.81	20240314	1115	31.30	20240116	1522	-3.81	20240314	1001	46.25	20231020	2.96	N	006340	500	359 억	2366816	N	N	23	N	N
3	20240329	150216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1467	25	2	1.73	1228026262	834957	88.31	1470	1495	1435	1874	1010	1442	1470.77	3.29	-118854	1513	1477	1452	1416	1391	1465	1404	360	432	500	1030	1	1	71964534	1056	11.37	1.09	12	1.16	129.00	1345.00	1522	20240314	-3.61	1001	20231020	46.55	1522	-3.61	20240314	1115	31.57	20240116	1522	-3.61	20240314	1001	46.55	20231020	2.96	N	006340	500	359 억	2366816	N	N	23	N	N
4	20240329	140214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1483	41	2	2.84	955628718	651041	68.86	1470	1495	1435	1874	1010	1442	1467.85	3.29	-90759	1513	1477	1452	1416	1391	1465	1404	360	432	500	1030	1	1	71964534	1067	11.50	1.10	12	0.90	129.00	1345.00	1522	20240314	-2.56	1001	20231020	48.15	1522	-2.56	20240314	1115	33.00	20240116	1522	-2.56	20240314	1001	48.15	20231020	2.96	N	006340	500	359 억	2366816	N	N	23	N	N
5	20240329	130214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1464	22	2	1.53	823918088	561701	59.41	1470	1495	1435	1874	1010	1442	1466.83	3.29	-84517	1513	1477	1452	1416	1391	1465	1404	360	432	500	1030	1	1	71964534	1054	11.35	1.09	12	0.78	129.00	1345.00	1522	20240314	-3.81	1001	20231020	46.25	1522	-3.81	20240314	1115	31.30	20240116	1522	-3.81	20240314	1001	46.25	20231020	2.96	N	006340	500	359 억	2366816	N	N	23	N	N
6	20240329	120213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1474	32	2	2.22	675321354	460569	48.71	1470	1495	1435	1874	1010	1442	1466.28	3.29	-90438	1513	1477	1452	1416	1391	1465	1404	360	432	500	1030	1	1	71964534	1061	11.43	1.10	12	0.64	129.00	1345.00	1522	20240314	-3.15	1001	20231020	47.25	1522	-3.15	20240314	1115	32.20	20240116	1522	-3.15	20240314	1001	47.25	20231020	2.96	N	006340	500	359 억	2366816	N	N	23	N	N
7	20240329	110213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1442	0	3	0.00	238411747	164890	17.44	1470	1470	1435	1874	1010	1442	1445.88	3.29	-51563	1513	1477	1452	1416	1391	1465	1404	360	432	500	1030	1	1	71964534	1038	11.18	1.07	12	0.23	129.00	1345.00	1522	20240314	-5.26	1001	20231020	44.06	1522	-5.26	20240314	1115	29.33	20240116	1522	-5.26	20240314	1001	44.06	20231020	2.96	N	006340	500	359 억	2366816	N	N	23	N	N
8	20240329	100213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1438	-4	5	-0.28	172173244	118949	12.58	1470	1470	1435	1874	1010	1442	1447.45	3.29	-44397	1513	1477	1452	1416	1391	1465	1404	360	432	500	1030	1	1	71964534	1035	11.15	1.07	12	0.17	129.00	1345.00	1522	20240314	-5.52	1001	20231020	43.66	1522	-5.52	20240314	1115	28.97	20240116	1522	-5.52	20240314	1001	43.66	20231020	2.96	N	006340	500	359 억	2366816	N	N	23	N	N
9	20240329	090212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1457	15	2	1.04	20642016	14051	1.49	1470	1470	1457	1874	1010	1442	1469.08	3.29	-8150	1513	1477	1452	1416	1391	1465	1404	360	432	500	1030	1	1	71964534	1049	11.29	1.08	12	0.02	129.00	1345.00	1522	20240314	-4.27	1001	20231020	45.55	1522	-4.27	20240314	1115	30.67	20240116	1522	-4.27	20240314	1001	45.55	20231020	2.96	N	006340	500	359 억	2366816	N	N	23	N	N
10	20240328	160213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1442	12	2	0.84	1378594753	943748	146.85	1450	1488	1427	1859	1001	1430	1460.82	3.45	-86426	1498	1464	1436	1402	1374	1481	1419	360	429	500	1020	1	1	71964534	1038	11.18	1.07	12	1.31	129.00	1345.00	1522	20240314	-5.26	1001	20231020	44.06	1522	-5.26	20240314	1115	29.33	20240116	1522	-5.26	20240314	1001	44.06	20231020	3.10	N	006340	500	359 억	2479882	N	N	23	N	N
11	20240328	150214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1438	8	2	0.56	1349771790	923712	143.74	1450	1488	1427	1859	1001	1430	1461.25	3.45	-84861	1498	1464	1436	1402	1374	1481	1419	360	429	500	1020	1	1	71964534	1035	11.15	1.07	12	1.28	129.00	1345.00	1522	20240314	-5.52	1001	20231020	43.66	1522	-5.52	20240314	1115	28.97	20240116	1522	-5.52	20240314	1001	43.66	20231020	3.10	N	006340	500	359 억	2479882	N	N	11	N	N
12	20240328	140213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1443	13	2	0.91	1220047081	833476	129.70	1450	1488	1427	1859	1001	1430	1463.81	3.45	-60875	1498	1464	1436	1402	1374	1481	1419	360	429	500	1020	1	1	71964534	1038	11.19	1.07	12	1.16	129.00	1345.00	1522	20240314	-5.19	1001	20231020	44.16	1522	-5.19	20240314	1115	29.42	20240116	1522	-5.19	20240314	1001	44.16	20231020	3.10	N	006340	500	359 억	2479882	N	N	11	N	N
13	20240328	130213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1452	22	2	1.54	1137289167	776338	120.80	1450	1488	1427	1859	1001	1430	1464.94	3.45	-32621	1498	1464	1436	1402	1374	1481	1419	360	429	500	1020	1	1	71964534	1045	11.26	1.08	12	1.08	129.00	1345.00	1522	20240314	-4.60	1001	20231020	45.05	1522	-4.60	20240314	1115	30.22	20240116	1522	-4.60	20240314	1001	45.05	20231020	3.10	N	006340	500	359 억	2479882	N	N	11	N	N
14	20240328	120213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1464	34	2	2.38	1026921588	700589	109.02	1450	1488	1427	1859	1001	1430	1465.80	3.45	-8752	1498	1464	1436	1402	1374	1481	1419	360	429	500	1020	1	1	71964534	1054	11.35	1.09	12	0.97	129.00	1345.00	1522	20240314	-3.81	1001	20231020	46.25	1522	-3.81	20240314	1115	31.30	20240116	1522	-3.81	20240314	1001	46.25	20231020	3.10	N	006340	500	359 억	2479882	N	N	11	N	N
15	20240328	110212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1470	40	2	2.80	909756465	620801	96.60	1450	1488	1427	1859	1001	1430	1465.46	3.45	12078	1498	1464	1436	1402	1374	1481	1419	360	429	500	1020	1	1	71964534	1058	11.40	1.09	12	0.86	129.00	1345.00	1522	20240314	-3.42	1001	20231020	46.85	1522	-3.42	20240314	1115	31.84	20240116	1522	-3.42	20240314	1001	46.85	20231020	3.10	N	006340	500	359 억	2479882	N	N	11	N	N
16	20240328	100217	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1466	36	2	2.52	611402686	418326	65.09	1450	1488	1427	1859	1001	1430	1461.55	3.45	-35348	1498	1464	1436	1402	1374	1481	1419	360	429	500	1020	1	1	71964534	1055	11.36	1.09	12	0.58	129.00	1345.00	1522	20240314	-3.68	1001	20231020	46.45	1522	-3.68	20240314	1115	31.48	20240116	1522	-3.68	20240314	1001	46.45	20231020	3.10	N	006340	500	359 억	2479882	N	N	11	N	N
17	20240328	090216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1440	10	2	0.70	22105956	15242	2.37	1450	1463	1440	1859	1001	1430	1450.33	3.45	-4064	1498	1464	1436	1402	1374	1481	1419	360	429	500	1020	1	1	71964534	1036	11.16	1.07	12	0.02	129.00	1345.00	1522	20240314	-5.39	1001	20231020	43.86	1522	-5.39	20240314	1115	29.15	20240116	1522	-5.39	20240314	1001	43.86	20231020	3.10	N	006340	500	359 억	2479882	N	N	11	N	N
18	20240327	160217	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1430	14	2	0.99	916387731	636957	117.77	1417	1470	1408	1840	992	1416	1438.70	3.44	-1999	1453	1434	1417	1398	1381	1426	1390	360	424	500	1010	1	1	71964534	1029	11.09	1.06	12	0.89	129.00	1345.00	1522	20240314	-6.04	1001	20231020	42.86	1522	-6.04	20240314	1115	28.25	20240116	1522	-6.04	20240314	1001	42.86	20231020	3.18	N	006340	500	359 억	2473018	N	N	11	N	N
19	20240327	150214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1439	23	2	1.62	865478994	601400	111.20	1417	1470	1408	1840	992	1416	1439.11	3.44	-449	1453	1434	1417	1398	1381	1426	1390	360	424	500	1010	1	1	71964534	1036	11.16	1.07	12	0.84	129.00	1345.00	1522	20240314	-5.45	1001	20231020	43.76	1522	-5.45	20240314	1115	29.06	20240116	1522	-5.45	20240314	1001	43.76	20231020	3.18	N	006340	500	359 억	2473018	N	N	15	N	N
20	20240327	140215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1435	19	2	1.34	787242872	546912	101.13	1417	1470	1408	1840	992	1416	1439.44	3.44	-1918	1453	1434	1417	1398	1381	1426	1390	360	424	500	1010	1	1	71964534	1033	11.12	1.07	12	0.76	129.00	1345.00	1522	20240314	-5.72	1001	20231020	43.36	1522	-5.72	20240314	1115	28.70	20240116	1522	-5.72	20240314	1001	43.36	20231020	3.18	N	006340	500	359 억	2473018	N	N	15	N	N
21	20240327	130217	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1435	19	2	1.34	698788715	485380	89.75	1417	1470	1408	1840	992	1416	1439.68	3.44	-10816	1453	1434	1417	1398	1381	1426	1390	360	424	500	1010	1	1	71964534	1033	11.12	1.07	12	0.67	129.00	1345.00	1522	20240314	-5.72	1001	20231020	43.36	1522	-5.72	20240314	1115	28.70	20240116	1522	-5.72	20240314	1001	43.36	20231020	3.18	N	006340	500	359 억	2473018	N	N	15	N	N
22	20240327	120215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1452	36	2	2.54	620044875	430925	79.68	1417	1470	1408	1840	992	1416	1438.87	3.44	4293	1453	1434	1417	1398	1381	1426	1390	360	424	500	1010	1	1	71964534	1045	11.26	1.08	12	0.60	129.00	1345.00	1522	20240314	-4.60	1001	20231020	45.05	1522	-4.60	20240314	1115	30.22	20240116	1522	-4.60	20240314	1001	45.05	20231020	3.18	N	006340	500	359 억	2473018	N	N	15	N	N
23	20240327	110215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1445	29	2	2.05	553124853	384757	71.14	1417	1470	1408	1840	992	1416	1437.60	3.44	11501	1453	1434	1417	1398	1381	1426	1390	360	424	500	1010	1	1	71964534	1040	11.20	1.07	12	0.53	129.00	1345.00	1522	20240314	-5.06	1001	20231020	44.36	1522	-5.06	20240314	1115	29.60	20240116	1522	-5.06	20240314	1001	44.36	20231020	3.18	N	006340	500	359 억	2473018	N	N	15	N	N
24	20240327	100212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1424	8	2	0.56	192158115	135581	25.07	1417	1426	1408	1840	992	1416	1417.29	3.44	-2251	1453	1434	1417	1398	1381	1426	1390	360	424	500	1010	1	1	71964534	1025	11.04	1.06	12	0.19	129.00	1345.00	1522	20240314	-6.44	1001	20231020	42.26	1522	-6.44	20240314	1115	27.71	20240116	1522	-6.44	20240314	1001	42.26	20231020	3.18	N	006340	500	359 억	2473018	N	N	15	N	N
25	20240327	090218	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1419	3	2	0.21	4545756	3208	0.59	1417	1419	1417	1840	992	1416	1417.04	3.44	-384	1453	1434	1417	1398	1381	1426	1390	360	424	500	1010	1	1	71964534	1021	11.00	1.06	12	0.00	129.00	1345.00	1522	20240314	-6.77	1001	20231020	41.76	1522	-6.77	20240314	1115	27.26	20240116	1522	-6.77	20240314	1001	41.76	20231020	3.18	N	006340	500	359 억	2473018	N	N	15	N	N
26	20240326	160215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1416	-10	5	-0.70	762186176	539647	93.47	1428	1436	1400	1853	999	1426	1412.35	3.17	172031	1477	1451	1435	1409	1393	1443	1401	360	427	500	1020	1	1	71964534	1019	10.98	1.05	12	0.75	129.00	1345.00	1522	20240314	-6.96	1001	20231020	41.46	1522	-6.96	20240314	1115	27.00	20240116	1522	-6.96	20240314	1001	41.46	20231020	3.27	N	006340	500	359 억	2284560	N	N	15	N	N
27	20240326	150215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1415	-11	5	-0.77	690646875	489134	84.72	1428	1436	1400	1853	999	1426	1411.98	3.17	161592	1477	1451	1435	1409	1393	1443	1401	360	427	500	1020	1	1	71964534	1018	10.97	1.05	12	0.68	129.00	1345.00	1522	20240314	-7.03	1001	20231020	41.36	1522	-7.03	20240314	1115	26.91	20240116	1522	-7.03	20240314	1001	41.36	20231020	3.27	N	006340	500	359 억	2284560	N	N	117	N	N
28	20240326	140214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1414	-12	5	-0.84	559914339	396471	68.67	1428	1436	1400	1853	999	1426	1412.25	3.17	136364	1477	1451	1435	1409	1393	1443	1401	360	427	500	1020	1	1	71964534	1018	10.96	1.05	12	0.55	129.00	1345.00	1522	20240314	-7.10	1001	20231020	41.26	1522	-7.10	20240314	1115	26.82	20240116	1522	-7.10	20240314	1001	41.26	20231020	3.27	N	006340	500	359 억	2284560	N	N	117	N	N
29	20240326	130212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1411	-15	5	-1.05	516271974	365556	63.31	1428	1436	1400	1853	999	1426	1412.29	3.17	125257	1477	1451	1435	1409	1393	1443	1401	360	427	500	1020	1	1	71964534	1015	10.94	1.05	12	0.51	129.00	1345.00	1522	20240314	-7.29	1001	20231020	40.96	1522	-7.29	20240314	1115	26.55	20240116	1522	-7.29	20240314	1001	40.96	20231020	3.27	N	006340	500	359 억	2284560	N	N	117	N	N
30	20240326	120213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1411	-15	5	-1.05	453888872	321353	55.66	1428	1436	1400	1853	999	1426	1412.43	3.17	124038	1477	1451	1435	1409	1393	1443	1401	360	427	500	1020	1	1	71964534	1015	10.94	1.05	12	0.45	129.00	1345.00	1522	20240314	-7.29	1001	20231020	40.96	1522	-7.29	20240314	1115	26.55	20240116	1522	-7.29	20240314	1001	40.96	20231020	3.27	N	006340	500	359 억	2284560	N	N	117	N	N
31	20240326	110210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1412	-14	5	-0.98	347853742	246306	42.66	1428	1436	1400	1853	999	1426	1412.28	3.17	90950	1477	1451	1435	1409	1393	1443	1401	360	427	500	1020	1	1	71964534	1016	10.95	1.05	12	0.34	129.00	1345.00	1522	20240314	-7.23	1001	20231020	41.06	1522	-7.23	20240314	1115	26.64	20240116	1522	-7.23	20240314	1001	41.06	20231020	3.27	N	006340	500	359 억	2284560	N	N	117	N	N
32	20240326	100213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1418	-8	5	-0.56	277063457	196189	33.98	1428	1436	1400	1853	999	1426	1412.23	3.17	72391	1477	1451	1435	1409	1393	1443	1401	360	427	500	1020	1	1	71964534	1020	10.99	1.05	12	0.27	129.00	1345.00	1522	20240314	-6.83	1001	20231020	41.66	1522	-6.83	20240314	1115	27.17	20240116	1522	-6.83	20240314	1001	41.66	20231020	3.27	N	006340	500	359 억	2284560	N	N	117	N	N
33	20240326	090213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1417	-9	5	-0.63	13322920	9358	1.62	1428	1436	1417	1853	999	1426	1423.69	3.17	1076	1477	1451	1435	1409	1393	1443	1401	360	427	500	1020	1	1	71964534	1020	10.98	1.05	12	0.01	129.00	1345.00	1522	20240314	-6.90	1001	20231020	41.56	1522	-6.90	20240314	1115	27.09	20240116	1522	-6.90	20240314	1001	41.56	20231020	3.27	N	006340	500	359 억	2284560	N	N	117	N	N
34	20240325	160217	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1426	-16	5	-1.11	826821372	577259	104.47	1442	1461	1419	1874	1010	1442	1432.34	3.00	128913	1492	1466	1454	1428	1416	1461	1423	360	432	500	1030	1	1	71964534	1026	11.05	1.06	12	0.80	129.00	1345.00	1522	20240314	-6.31	1001	20231020	42.46	1522	-6.31	20240314	1115	27.89	20240116	1522	-6.31	20240314	1001	42.46	20231020	3.31	N	006340	500	359 억	2157929	N	N	117	N	N
35	20240325	150219	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1428	-14	5	-0.97	772279399	539025	97.55	1442	1461	1419	1874	1010	1442	1432.73	3.00	113063	1492	1466	1454	1428	1416	1461	1423	360	432	500	1030	1	1	71964534	1028	11.07	1.06	12	0.75	129.00	1345.00	1522	20240314	-6.18	1001	20231020	42.66	1522	-6.18	20240314	1115	28.07	20240116	1522	-6.18	20240314	1001	42.66	20231020	3.31	N	006340	500	359 억	2157929	N	N	48	N	N
36	20240325	140218	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1434	-8	5	-0.55	722925768	504523	91.31	1442	1461	1419	1874	1010	1442	1432.89	3.00	101536	1492	1466	1454	1428	1416	1461	1423	360	432	500	1030	1	1	71964534	1032	11.12	1.07	12	0.70	129.00	1345.00	1522	20240314	-5.78	1001	20231020	43.26	1522	-5.78	20240314	1115	28.61	20240116	1522	-5.78	20240314	1001	43.26	20231020	3.31	N	006340	500	359 억	2157929	N	N	48	N	N
37	20240325	130218	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1438	-4	5	-0.28	686466063	479007	86.69	1442	1461	1419	1874	1010	1442	1433.10	3.00	88280	1492	1466	1454	1428	1416	1461	1423	360	432	500	1030	1	1	71964534	1035	11.15	1.07	12	0.67	129.00	1345.00	1522	20240314	-5.52	1001	20231020	43.66	1522	-5.52	20240314	1115	28.97	20240116	1522	-5.52	20240314	1001	43.66	20231020	3.31	N	006340	500	359 억	2157929	N	N	48	N	N
38	20240325	120223	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1434	-8	5	-0.55	608373670	424442	76.82	1442	1461	1419	1874	1010	1442	1433.35	3.00	77785	1492	1466	1454	1428	1416	1461	1423	360	432	500	1030	1	1	71964534	1032	11.12	1.07	12	0.59	129.00	1345.00	1522	20240314	-5.78	1001	20231020	43.26	1522	-5.78	20240314	1115	28.61	20240116	1522	-5.78	20240314	1001	43.26	20231020	3.31	N	006340	500	359 억	2157929	N	N	48	N	N
39	20240325	110219	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1439	-3	5	-0.21	553302667	386103	69.88	1442	1461	1419	1874	1010	1442	1433.04	3.00	75598	1492	1466	1454	1428	1416	1461	1423	360	432	500	1030	1	1	71964534	1036	11.16	1.07	12	0.54	129.00	1345.00	1522	20240314	-5.45	1001	20231020	43.76	1522	-5.45	20240314	1115	29.06	20240116	1522	-5.45	20240314	1001	43.76	20231020	3.31	N	006340	500	359 억	2157929	N	N	48	N	N
40	20240325	100218	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1434	-8	5	-0.55	487558550	340195	61.57	1442	1461	1419	1874	1010	1442	1433.17	3.00	76328	1492	1466	1454	1428	1416	1461	1423	360	432	500	1030	1	1	71964534	1032	11.12	1.07	12	0.47	129.00	1345.00	1522	20240314	-5.78	1001	20231020	43.26	1522	-5.78	20240314	1115	28.61	20240116	1522	-5.78	20240314	1001	43.26	20231020	3.31	N	006340	500	359 억	2157929	N	N	48	N	N
41	20240325	090221	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1456	14	2	0.97	29139417	20142	3.65	1442	1456	1442	1874	1010	1442	1446.70	3.00	10857	1492	1466	1454	1428	1416	1461	1423	360	432	500	1030	1	1	71964534	1048	11.29	1.08	12	0.03	129.00	1345.00	1522	20240314	-4.34	1001	20231020	45.45	1522	-4.34	20240314	1115	30.58	20240116	1522	-4.34	20240314	1001	45.45	20231020	3.31	N	006340	500	359 억	2157929	N	N	48	N	N
42	20240322	160218	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1442	-12	5	-0.83	788724832	543292	36.75	1454	1480	1442	1890	1018	1454	1451.77	2.93	50455	1544	1499	1465	1420	1386	1521	1442	360	436	500	1040	1	1	71964534	1038	11.18	1.07	12	0.75	129.00	1345.00	1522	20240314	-5.26	1001	20231020	44.06	1522	-5.26	20240314	1115	29.33	20240116	1522	-5.26	20240314	1001	44.06	20231020	3.27	N	006340	500	359 억	2107199	N	N	48	N	N
43	20240322	150220	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1445	-9	5	-0.62	729370093	502158	33.96	1454	1480	1442	1890	1018	1454	1452.47	2.93	47998	1544	1499	1465	1420	1386	1521	1442	360	436	500	1040	1	1	71964534	1040	11.20	1.07	12	0.70	129.00	1345.00	1522	20240314	-5.06	1001	20231020	44.36	1522	-5.06	20240314	1115	29.60	20240116	1522	-5.06	20240314	1001	44.36	20231020	3.27	N	006340	500	359 억	2107199	N	N	67	N	N
44	20240322	140218	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1443	-11	5	-0.76	672149033	462539	31.28	1454	1480	1442	1890	1018	1454	1453.17	2.93	47588	1544	1499	1465	1420	1386	1521	1442	360	436	500	1040	1	1	71964534	1038	11.19	1.07	12	0.64	129.00	1345.00	1522	20240314	-5.19	1001	20231020	44.16	1522	-5.19	20240314	1115	29.42	20240116	1522	-5.19	20240314	1001	44.16	20231020	3.27	N	006340	500	359 억	2107199	N	N	67	N	N
45	20240322	130218	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1446	-8	5	-0.55	588047800	404288	27.34	1454	1480	1443	1890	1018	1454	1454.53	2.93	37294	1544	1499	1465	1420	1386	1521	1442	360	436	500	1040	1	1	71964534	1041	11.21	1.08	12	0.56	129.00	1345.00	1522	20240314	-4.99	1001	20231020	44.46	1522	-4.99	20240314	1115	29.69	20240116	1522	-4.99	20240314	1001	44.46	20231020	3.27	N	006340	500	359 억	2107199	N	N	67	N	N
46	20240322	120218	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1451	-3	5	-0.21	500276377	343727	23.25	1454	1480	1443	1890	1018	1454	1455.45	2.93	21096	1544	1499	1465	1420	1386	1521	1442	360	436	500	1040	1	1	71964534	1044	11.25	1.08	12	0.48	129.00	1345.00	1522	20240314	-4.66	1001	20231020	44.96	1522	-4.66	20240314	1115	30.13	20240116	1522	-4.66	20240314	1001	44.96	20231020	3.27	N	006340	500	359 억	2107199	N	N	67	N	N
47	20240322	110219	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1452	-2	5	-0.14	393318313	270220	18.28	1454	1480	1443	1890	1018	1454	1455.55	2.93	-15173	1544	1499	1465	1420	1386	1521	1442	360	436	500	1040	1	1	71964534	1045	11.26	1.08	12	0.38	129.00	1345.00	1522	20240314	-4.60	1001	20231020	45.05	1522	-4.60	20240314	1115	30.22	20240116	1522	-4.60	20240314	1001	45.05	20231020	3.27	N	006340	500	359 억	2107199	N	N	67	N	N
48	20240322	100219	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1460	6	2	0.41	270585506	186287	12.60	1454	1480	1443	1890	1018	1454	1452.52	2.93	-12992	1544	1499	1465	1420	1386	1521	1442	360	436	500	1040	1	1	71964534	1051	11.32	1.09	12	0.26	129.00	1345.00	1522	20240314	-4.07	1001	20231020	45.85	1522	-4.07	20240314	1115	30.94	20240116	1522	-4.07	20240314	1001	45.85	20231020	3.27	N	006340	500	359 억	2107199	N	N	67	N	N
49	20240322	090218	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1467	13	2	0.89	17437813	11932	0.81	1454	1480	1454	1890	1018	1454	1461.43	2.93	1	1544	1499	1465	1420	1386	1521	1442	360	436	500	1040	1	1	71964534	1056	11.37	1.09	12	0.02	129.00	1345.00	1522	20240314	-3.61	1001	20231020	46.55	1522	-3.61	20240314	1115	31.57	20240116	1522	-3.61	20240314	1001	46.55	20231020	3.27	N	006340	500	359 억	2107199	N	N	67	N	N
50	20240321	160218	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1454	18	2	1.25	2174373670	1472154	153.46	1433	1510	1431	1866	1006	1436	1477.01	2.71	135442	1476	1455	1438	1417	1400	1447	1409	360	430	500	1030	1	1	71964534	1046	11.27	1.08	12	2.05	129.00	1345.00	1522	20240314	-4.47	1001	20231020	45.25	1522	-4.47	20240314	1115	30.40	20240116	1522	-4.47	20240314	1001	45.25	20231020	3.05	N	006340	500	359 억	1947836	N	N	67	N	N
51	20240321	150218	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1455	19	2	1.32	2099302831	1420589	148.09	1433	1510	1431	1866	1006	1436	1477.77	2.71	119627	1476	1455	1438	1417	1400	1447	1409	360	430	500	1030	1	1	71964534	1047	11.28	1.08	12	1.97	129.00	1345.00	1522	20240314	-4.40	1001	20231020	45.35	1522	-4.40	20240314	1115	30.49	20240116	1522	-4.40	20240314	1001	45.35	20231020	3.05	N	006340	500	359 억	1947836	N	N	4	N	N
52	20240321	140217	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1463	27	2	1.88	1927171944	1302684	135.80	1433	1510	1431	1866	1006	1436	1479.39	2.71	94441	1476	1455	1438	1417	1400	1447	1409	360	430	500	1030	1	1	71964534	1053	11.34	1.09	12	1.81	129.00	1345.00	1522	20240314	-3.88	1001	20231020	46.15	1522	-3.88	20240314	1115	31.21	20240116	1522	-3.88	20240314	1001	46.15	20231020	3.05	N	006340	500	359 억	1947836	N	N	4	N	N
53	20240321	130216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1480	44	2	3.06	1737703869	1173950	122.38	1433	1510	1431	1866	1006	1436	1480.22	2.71	99570	1476	1455	1438	1417	1400	1447	1409	360	430	500	1030	1	1	71964534	1065	11.47	1.10	12	1.63	129.00	1345.00	1522	20240314	-2.76	1001	20231020	47.85	1522	-2.76	20240314	1115	32.74	20240116	1522	-2.76	20240314	1001	47.85	20231020	3.05	N	006340	500	359 억	1947836	N	N	4	N	N
54	20240321	120216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1481	45	2	3.13	1526070277	1031306	107.51	1433	1510	1431	1866	1006	1436	1479.75	2.71	100516	1476	1455	1438	1417	1400	1447	1409	360	430	500	1030	1	1	71964534	1066	11.48	1.10	12	1.43	129.00	1345.00	1522	20240314	-2.69	1001	20231020	47.95	1522	-2.69	20240314	1115	32.83	20240116	1522	-2.69	20240314	1001	47.95	20231020	3.05	N	006340	500	359 억	1947836	N	N	4	N	N
55	20240321	110217	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1478	42	2	2.92	1374589933	928801	96.82	1433	1510	1431	1866	1006	1436	1479.97	2.71	79012	1476	1455	1438	1417	1400	1447	1409	360	430	500	1030	1	1	71964534	1064	11.46	1.10	12	1.29	129.00	1345.00	1522	20240314	-2.89	1001	20231020	47.65	1522	-2.89	20240314	1115	32.56	20240116	1522	-2.89	20240314	1001	47.65	20231020	3.05	N	006340	500	359 억	1947836	N	N	4	N	N
56	20240321	100218	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1482	46	2	3.20	1172107053	792165	82.58	1433	1510	1431	1866	1006	1436	1479.63	2.71	67645	1476	1455	1438	1417	1400	1447	1409	360	430	500	1030	1	1	71964534	1067	11.49	1.10	12	1.10	129.00	1345.00	1522	20240314	-2.63	1001	20231020	48.05	1522	-2.63	20240314	1115	32.91	20240116	1522	-2.63	20240314	1001	48.05	20231020	3.05	N	006340	500	359 억	1947836	N	N	4	N	N
57	20240321	090218	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1436	0	3	0.00	12191509	8505	0.89	1433	1436	1432	1866	1006	1436	1433.42	2.71	-209	1476	1455	1438	1417	1400	1447	1409	360	430	500	1030	1	1	71964534	1033	11.13	1.07	12	0.01	129.00	1345.00	1522	20240314	-5.65	1001	20231020	43.46	1522	-5.65	20240314	1115	28.79	20240116	1522	-5.65	20240314	1001	43.46	20231020	3.05	N	006340	500	359 억	1947836	N	N	4	N	N
58	20240320	160216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1436	0	3	0.00	1369363077	955654	47.29	1457	1459	1421	1866	1006	1436	1432.90	2.75	-53453	1512	1473	1451	1412	1390	1463	1402	360	430	500	1030	1	1	71964534	1033	11.13	1.07	12	1.33	129.00	1345.00	1522	20240314	-5.65	1001	20231020	43.46	1522	-5.65	20240314	1115	28.79	20240116	1522	-5.65	20240314	1001	43.46	20231020	2.92	N	006340	500	359 억	1980986	N	N	4	N	N
59	20240320	150216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1436	0	3	0.00	1309226491	913726	45.21	1457	1459	1421	1866	1006	1436	1432.84	2.75	-47316	1512	1473	1451	1412	1390	1463	1402	360	430	500	1030	1	1	71964534	1033	11.13	1.07	12	1.27	129.00	1345.00	1522	20240314	-5.65	1001	20231020	43.46	1522	-5.65	20240314	1115	28.79	20240116	1522	-5.65	20240314	1001	43.46	20231020	2.92	N	006340	500	359 억	1980986	N	N	177	N	N
60	20240320	140217	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1431	-5	5	-0.35	1213058137	846748	41.90	1457	1459	1421	1866	1006	1436	1432.60	2.75	-19858	1512	1473	1451	1412	1390	1463	1402	360	430	500	1030	1	1	71964534	1030	11.09	1.06	12	1.18	129.00	1345.00	1522	20240314	-5.98	1001	20231020	42.96	1522	-5.98	20240314	1115	28.34	20240116	1522	-5.98	20240314	1001	42.96	20231020	2.92	N	006340	500	359 억	1980986	N	N	177	N	N
61	20240320	130217	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1428	-8	5	-0.56	1155119202	806100	39.89	1457	1459	1421	1866	1006	1436	1432.96	2.75	-15042	1512	1473	1451	1412	1390	1463	1402	360	430	500	1030	1	1	71964534	1028	11.07	1.06	12	1.12	129.00	1345.00	1522	20240314	-6.18	1001	20231020	42.66	1522	-6.18	20240314	1115	28.07	20240116	1522	-6.18	20240314	1001	42.66	20231020	2.92	N	006340	500	359 억	1980986	N	N	177	N	N
62	20240320	120217	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1429	-7	5	-0.49	1012176993	705770	34.92	1457	1459	1421	1866	1006	1436	1434.14	2.75	-12547	1512	1473	1451	1412	1390	1463	1402	360	430	500	1030	1	1	71964534	1028	11.08	1.06	12	0.98	129.00	1345.00	1522	20240314	-6.11	1001	20231020	42.76	1522	-6.11	20240314	1115	28.16	20240116	1522	-6.11	20240314	1001	42.76	20231020	2.92	N	006340	500	359 억	1980986	N	N	177	N	N
63	20240320	110216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1444	8	2	0.56	802104044	558919	27.66	1457	1459	1421	1866	1006	1436	1435.10	2.75	23986	1512	1473	1451	1412	1390	1463	1402	360	430	500	1030	1	1	71964534	1039	11.19	1.07	12	0.78	129.00	1345.00	1522	20240314	-5.12	1001	20231020	44.26	1522	-5.12	20240314	1115	29.51	20240116	1522	-5.12	20240314	1001	44.26	20231020	2.92	N	006340	500	359 억	1980986	N	N	177	N	N
64	20240320	100216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1448	12	2	0.84	581470987	405703	20.08	1457	1459	1421	1866	1006	1436	1433.23	2.75	7969	1512	1473	1451	1412	1390	1463	1402	360	430	500	1030	1	1	71964534	1042	11.22	1.08	12	0.56	129.00	1345.00	1522	20240314	-4.86	1001	20231020	44.66	1522	-4.86	20240314	1115	29.87	20240116	1522	-4.86	20240314	1001	44.66	20231020	2.92	N	006340	500	359 억	1980986	N	N	177	N	N
65	20240320	090215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1442	6	2	0.42	55144399	38049	1.88	1457	1459	1442	1866	1006	1436	1450.12	2.75	-15618	1512	1473	1451	1412	1390	1463	1402	360	430	500	1030	1	1	71964534	1038	11.18	1.07	12	0.05	129.00	1345.00	1522	20240314	-5.26	1001	20231020	44.06	1522	-5.26	20240314	1115	29.33	20240116	1522	-5.26	20240314	1001	44.06	20231020	2.92	N	006340	500	359 억	1980986	N	N	177	N	N
66	20240319	160215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1436	-42	5	-2.84	2928684663	2010124	37.07	1477	1490	1429	1921	1035	1478	1457.01	2.82	-68205	1570	1523	1453	1406	1336	1547	1430	360	443	500	1060	1	1	71964534	1033	11.13	1.07	12	2.79	129.00	1345.00	1522	20240314	-5.65	1001	20231020	43.46	1522	-5.65	20240314	1115	28.79	20240116	1522	-5.65	20240314	1001	43.46	20231020	2.92	N	006340	500	359 억	2026836	N	N	177	N	N
67	20240319	150216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1440	-38	5	-2.57	2795562982	1917428	35.36	1477	1490	1429	1921	1035	1478	1457.97	2.82	-40440	1570	1523	1453	1406	1336	1547	1430	360	443	500	1060	1	1	71964534	1036	11.16	1.07	12	2.66	129.00	1345.00	1522	20240314	-5.39	1001	20231020	43.86	1522	-5.39	20240314	1115	29.15	20240116	1522	-5.39	20240314	1001	43.86	20231020	2.92	N	006340	500	359 억	2026836	N	N	54	N	N
68	20240319	140216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1450	-28	5	-1.89	2678636048	1836425	33.86	1477	1490	1429	1921	1035	1478	1458.61	2.82	-5960	1570	1523	1453	1406	1336	1547	1430	360	443	500	1060	1	1	71964534	1043	11.24	1.08	12	2.55	129.00	1345.00	1522	20240314	-4.73	1001	20231020	44.86	1522	-4.73	20240314	1115	30.04	20240116	1522	-4.73	20240314	1001	44.86	20231020	2.92	N	006340	500	359 억	2026836	N	N	54	N	N
69	20240319	130206	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1453	-25	5	-1.69	2448980921	1677467	30.93	1477	1490	1429	1921	1035	1478	1459.93	2.82	5166	1570	1523	1453	1406	1336	1547	1430	360	443	500	1060	1	1	71964534	1046	11.26	1.08	12	2.33	129.00	1345.00	1522	20240314	-4.53	1001	20231020	45.15	1522	-4.53	20240314	1115	30.31	20240116	1522	-4.53	20240314	1001	45.15	20231020	2.92	N	006340	500	359 억	2026836	N	N	54	N	N
70	20240319	120216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1439	-39	5	-2.64	2285413557	1564398	28.85	1477	1490	1429	1921	1035	1478	1460.89	2.82	9446	1570	1523	1453	1406	1336	1547	1430	360	443	500	1060	1	1	71964534	1036	11.16	1.07	12	2.17	129.00	1345.00	1522	20240314	-5.45	1001	20231020	43.76	1522	-5.45	20240314	1115	29.06	20240116	1522	-5.45	20240314	1001	43.76	20231020	2.92	N	006340	500	359 억	2026836	N	N	54	N	N
71	20240319	110216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1456	-22	5	-1.49	1917047354	1310197	24.16	1477	1490	1429	1921	1035	1478	1463.17	2.82	80479	1570	1523	1453	1406	1336	1547	1430	360	443	500	1060	1	1	71964534	1048	11.29	1.08	12	1.82	129.00	1345.00	1522	20240314	-4.34	1001	20231020	45.45	1522	-4.34	20240314	1115	30.58	20240116	1522	-4.34	20240314	1001	45.45	20231020	2.92	N	006340	500	359 억	2026836	N	N	54	N	N
72	20240319	100216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1467	-11	5	-0.74	1503419896	1027324	18.94	1477	1490	1429	1921	1035	1478	1463.43	2.82	542	1570	1523	1453	1406	1336	1547	1430	360	443	500	1060	1	1	71964534	1056	11.37	1.09	12	1.43	129.00	1345.00	1522	20240314	-3.61	1001	20231020	46.55	1522	-3.61	20240314	1115	31.57	20240116	1522	-3.61	20240314	1001	46.55	20231020	2.92	N	006340	500	359 억	2026836	N	N	54	N	N
73	20240319	090216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1461	-17	5	-1.15	146751537	99739	1.84	1477	1477	1457	1921	1035	1478	1471.35	2.82	-49920	1570	1523	1453	1406	1336	1547	1430	360	443	500	1060	1	1	71964534	1051	11.33	1.09	12	0.14	129.00	1345.00	1522	20240314	-4.01	1001	20231020	45.95	1522	-4.01	20240314	1115	31.03	20240116	1522	-4.01	20240314	1001	45.95	20231020	2.92	N	006340	500	359 억	2026836	N	N	54	N	N
74	20240318	160215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1478	101	2	7.33	7827575531	5385944	413.11	1390	1500	1383	1790	964	1377	1453.35	2.52	279928	1414	1395	1367	1348	1320	1405	1358	360	413	500	990	1	1	71964534	1064	11.46	1.10	12	7.48	129.00	1345.00	1522	20240314	-2.89	1001	20231020	47.65	1522	-2.89	20240314	1115	32.56	20240116	1522	-2.89	20240314	1001	47.65	20231020	2.79	N	006340	500	359 억	1809976	N	N	54	N	N
75	20240318	150215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1465	88	2	6.39	7503522056	5166222	396.26	1390	1500	1383	1790	964	1377	1452.46	2.52	292546	1414	1395	1367	1348	1320	1405	1358	360	413	500	990	1	1	71964534	1054	11.36	1.09	12	7.18	129.00	1345.00	1522	20240314	-3.75	1001	20231020	46.35	1522	-3.75	20240314	1115	31.39	20240116	1522	-3.75	20240314	1001	46.35	20231020	2.79	N	006340	500	359 억	1809976	N	N	2	N	N
76	20240318	140214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1477	100	2	7.26	7029736359	4843509	371.51	1390	1500	1383	1790	964	1377	1451.42	2.52	216131	1414	1395	1367	1348	1320	1405	1358	360	413	500	990	1	1	71964534	1063	11.45	1.10	12	6.73	129.00	1345.00	1522	20240314	-2.96	1001	20231020	47.55	1522	-2.96	20240314	1115	32.47	20240116	1522	-2.96	20240314	1001	47.55	20231020	2.79	N	006340	500	359 억	1809976	N	N	2	N	N
77	20240318	130216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1481	104	2	7.55	5913458907	4091122	313.80	1390	1500	1383	1790	964	1377	1445.49	2.52	42403	1414	1395	1367	1348	1320	1405	1358	360	413	500	990	1	1	71964534	1066	11.48	1.10	12	5.68	129.00	1345.00	1522	20240314	-2.69	1001	20231020	47.95	1522	-2.69	20240314	1115	32.83	20240116	1522	-2.69	20240314	1001	47.95	20231020	2.79	N	006340	500	359 억	1809976	N	N	2	N	N
78	20240318	120212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1433	56	2	4.07	3012006919	2119426	162.56	1390	1450	1383	1790	964	1377	1421.20	2.52	284	1414	1395	1367	1348	1320	1405	1358	360	413	500	990	1	1	71964534	1031	11.11	1.07	12	2.95	129.00	1345.00	1522	20240314	-5.85	1001	20231020	43.16	1522	-5.85	20240314	1115	28.52	20240116	1522	-5.85	20240314	1001	43.16	20231020	2.79	N	006340	500	359 억	1809976	N	N	2	N	N
79	20240318	110216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1417	40	2	2.90	2733846488	1924681	147.63	1390	1450	1383	1790	964	1377	1420.48	2.52	-51126	1414	1395	1367	1348	1320	1405	1358	360	413	500	990	1	1	71964534	1020	10.98	1.05	12	2.67	129.00	1345.00	1522	20240314	-6.90	1001	20231020	41.56	1522	-6.90	20240314	1115	27.09	20240116	1522	-6.90	20240314	1001	41.56	20231020	2.79	N	006340	500	359 억	1809976	N	N	2	N	N
80	20240318	100215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1413	36	2	2.61	1712504172	1208505	92.69	1390	1442	1383	1790	964	1377	1417.14	2.52	-117986	1414	1395	1367	1348	1320	1405	1358	360	413	500	990	1	1	71964534	1017	10.95	1.05	12	1.68	129.00	1345.00	1522	20240314	-7.16	1001	20231020	41.16	1522	-7.16	20240314	1115	26.73	20240116	1522	-7.16	20240314	1001	41.16	20231020	2.79	N	006340	500	359 억	1809976	N	N	2	N	N
81	20240318	090214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1395	18	2	1.31	119264632	85486	6.56	1390	1404	1390	1790	964	1377	1395.79	2.52	4357	1414	1395	1367	1348	1320	1405	1358	360	413	500	990	1	1	71964534	1004	10.81	1.04	12	0.12	129.00	1345.00	1522	20240314	-8.34	1001	20231020	39.36	1522	-8.34	20240314	1115	25.11	20240116	1522	-8.34	20240314	1001	39.36	20231020	2.79	N	006340	500	359 억	1809976	N	N	2	N	N
82	20240315	160215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1377	19	2	1.40	1751482088	1287550	8.81	1365	1386	1339	1765	951	1358	1360.26	2.37	70068	1614	1486	1394	1266	1174	1550	1330	360	407	500	970	1	1	71964534	991	10.67	1.02	12	1.79	129.00	1345.00	1522	20240314	-9.53	1001	20231020	37.56	1522	-9.53	20240314	1115	23.50	20240116	1522	-9.53	20240314	1001	37.56	20231020	2.75	N	006340	500	359 억	1707691	N	N	2	N	N
83	20240315	150202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1378	20	2	1.47	1561664433	1149945	7.87	1365	1386	1339	1765	951	1358	1358.03	2.37	92243	1614	1486	1394	1266	1174	1550	1330	360	407	500	970	1	1	71964534	992	10.68	1.02	12	1.60	129.00	1345.00	1522	20240314	-9.46	1001	20231020	37.66	1522	-9.46	20240314	1115	23.59	20240116	1522	-9.46	20240314	1001	37.66	20231020	2.75	N	006340	500	359 억	1707691	N	N	67	N	N
84	20240315	140205	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1357	-1	5	-0.07	1340925314	988784	6.77	1365	1386	1339	1765	951	1358	1356.13	2.37	69737	1614	1486	1394	1266	1174	1550	1330	360	407	500	970	1	1	71964534	977	10.52	1.01	12	1.37	129.00	1345.00	1522	20240314	-10.84	1001	20231020	35.56	1522	-10.84	20240314	1115	21.70	20240116	1522	-10.84	20240314	1001	35.56	20231020	2.75	N	006340	500	359 억	1707691	N	N	67	N	N
85	20240315	130213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1363	5	2	0.37	1144906360	845477	5.79	1365	1386	1339	1765	951	1358	1354.15	2.37	86089	1614	1486	1394	1266	1174	1550	1330	360	407	500	970	1	1	71964534	981	10.57	1.01	12	1.17	129.00	1345.00	1522	20240314	-10.45	1001	20231020	36.16	1522	-10.45	20240314	1115	22.24	20240116	1522	-10.45	20240314	1001	36.16	20231020	2.75	N	006340	500	359 억	1707691	N	N	67	N	N
86	20240315	120214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1349	-9	5	-0.66	983196487	726342	4.97	1365	1386	1339	1765	951	1358	1353.62	2.37	85175	1614	1486	1394	1266	1174	1550	1330	360	407	500	970	1	1	71964534	971	10.46	1.00	12	1.01	129.00	1345.00	1522	20240314	-11.37	1001	20231020	34.77	1522	-11.37	20240314	1115	20.99	20240116	1522	-11.37	20240314	1001	34.77	20231020	2.75	N	006340	500	359 억	1707691	N	N	67	N	N
87	20240315	110213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1353	-5	5	-0.37	828241708	611868	4.19	1365	1386	1339	1765	951	1358	1353.62	2.37	55653	1614	1486	1394	1266	1174	1550	1330	360	407	500	970	1	1	71964534	974	10.49	1.01	12	0.85	129.00	1345.00	1522	20240314	-11.10	1001	20231020	35.16	1522	-11.10	20240314	1115	21.35	20240116	1522	-11.10	20240314	1001	35.16	20231020	2.75	N	006340	500	359 억	1707691	N	N	67	N	N
88	20240315	100214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1346	-12	5	-0.88	694113326	512857	3.51	1365	1386	1339	1765	951	1358	1353.42	2.37	41749	1614	1486	1394	1266	1174	1550	1330	360	407	500	970	1	1	71964534	969	10.43	1.00	12	0.71	129.00	1345.00	1522	20240314	-11.56	1001	20231020	34.47	1522	-11.56	20240314	1115	20.72	20240116	1522	-11.56	20240314	1001	34.47	20231020	2.75	N	006340	500	359 억	1707691	N	N	67	N	N
89	20240315	090213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1370	12	2	0.88	122058712	89188	0.61	1365	1386	1358	1765	951	1358	1368.62	2.37	-27104	1614	1486	1394	1266	1174	1550	1330	360	407	500	970	1	1	71964534	986	10.62	1.02	12	0.12	129.00	1345.00	1522	20240314	-9.99	1001	20231020	36.86	1522	-9.99	20240314	1115	22.87	20240116	1522	-9.99	20240314	1001	36.86	20231020	2.75	N	006340	500	359 억	1707691	N	N	67	N	N
90	20240314	160212	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	1358	49	2	3.74	20901848661	14575049	1707.47	1309	1522	1302	1701	917	1309	1434.16	2.73	-234698	1345	1327	1295	1277	1245	1336	1286	360	392	500	940	1	1	71964534	977	75.44	1.11	12	20.25	18.00	1228.00	1522	20240314	-10.78	1001	20231020	35.66	1522	-10.78	20240314	1115	21.79	20240116	1522	-10.78	20240314	1001	35.66	20231020	2.69	N	006340	500	359 억	1964746	N	N	67	N	N
91	20240314	150214	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	1360	51	2	3.90	20592662832	14347658	1680.83	1309	1522	1302	1701	917	1309	1435.26	2.73	-275642	1345	1327	1295	1277	1245	1336	1286	360	392	500	940	1	1	71964534	979	75.56	1.11	12	19.94	18.00	1228.00	1522	20240314	-10.64	1001	20231020	35.86	1522	-10.64	20240314	1115	21.97	20240116	1522	-10.64	20240314	1001	35.86	20231020	2.69	N	006340	500	359 억	1964746	N	N	32	N	N
92	20240314	140212	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	1357	48	2	3.67	20261442971	14103927	1652.28	1309	1522	1302	1701	917	1309	1436.58	2.73	-306462	1345	1327	1295	1277	1245	1336	1286	360	392	500	940	1	1	71964534	977	75.39	1.11	12	19.60	18.00	1228.00	1522	20240314	-10.84	1001	20231020	35.56	1522	-10.84	20240314	1115	21.70	20240116	1522	-10.84	20240314	1001	35.56	20231020	2.69	N	006340	500	359 억	1964746	N	N	32	N	N
93	20240314	130212	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	1358	49	2	3.74	19889247139	13829077	1620.08	1309	1522	1302	1701	917	1309	1438.22	2.73	-263330	1345	1327	1295	1277	1245	1336	1286	360	392	500	940	1	1	71964534	977	75.44	1.11	12	19.22	18.00	1228.00	1522	20240314	-10.78	1001	20231020	35.66	1522	-10.78	20240314	1115	21.79	20240116	1522	-10.78	20240314	1001	35.66	20231020	2.69	N	006340	500	359 억	1964746	N	N	32	N	N
94	20240314	120212	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	1357	48	2	3.67	19192169337	13315529	1559.92	1309	1522	1302	1701	917	1309	1441.34	2.73	-131537	1345	1327	1295	1277	1245	1336	1286	360	392	500	940	1	1	71964534	977	75.39	1.11	12	18.50	18.00	1228.00	1522	20240314	-10.84	1001	20231020	35.56	1522	-10.84	20240314	1115	21.70	20240116	1522	-10.84	20240314	1001	35.56	20231020	2.69	N	006340	500	359 억	1964746	N	N	32	N	N
95	20240314	110213	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	1389	80	2	6.11	18142018154	12549787	1470.21	1309	1522	1302	1701	917	1309	1445.60	2.73	-150613	1345	1327	1295	1277	1245	1336	1286	360	392	500	940	1	1	71964534	1000	77.17	1.13	12	17.44	18.00	1228.00	1522	20240314	-8.74	1001	20231020	38.76	1522	-8.74	20240314	1115	24.57	20240116	1522	-8.74	20240314	1001	38.76	20231020	2.69	N	006340	500	359 억	1964746	N	N	32	N	N
96	20240314	100213	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	1435	126	2	9.63	15388620868	10606545	1242.56	1309	1522	1302	1701	917	1309	1450.86	2.73	-172883	1345	1327	1295	1277	1245	1336	1286	360	392	500	940	1	1	71964534	1033	79.72	1.17	12	14.74	18.00	1228.00	1522	20240314	-5.72	1001	20231020	43.36	1522	-5.72	20240314	1115	28.70	20240116	1522	-5.72	20240314	1001	43.36	20231020	2.69	N	006340	500	359 억	1964746	N	N	32	N	N
97	20240314	090213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1309	0	3	0.00	18745507	14335	1.68	1309	1309	1302	1701	917	1309	1307.67	2.73	-8121	1345	1327	1295	1277	1245	1336	1286	360	392	500	940	1	1	71964534	942	72.72	1.07	12	0.02	18.00	1228.00	1430	20230417	-8.46	1001	20231020	30.77	1333	-1.80	20240305	1115	17.40	20240116	1430	-8.46	20230417	1001	30.77	20231020	2.69	N	006340	500	359 억	1964746	N	N	32	N	N
98	20240313	160213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1309	38	2	2.99	1102044925	848101	172.83	1272	1313	1263	1652	890	1271	1299.32	2.73	9597	1291	1280	1266	1255	1241	1286	1261	360	381	500	910	1	1	71964534	942	72.72	1.07	12	1.18	18.00	1228.00	1430	20230417	-8.46	1001	20231020	30.77	1333	-1.80	20240305	1115	17.40	20240116	1430	-8.46	20230417	1001	30.77	20231020	2.68	N	006340	500	359 억	1962422	N	N	32	N	N
99	20240313	150211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1300	29	2	2.28	981561472	755902	154.04	1272	1313	1263	1652	890	1271	1298.53	2.73	11279	1291	1280	1266	1255	1241	1286	1261	360	381	500	910	1	1	71964534	936	72.22	1.06	12	1.05	18.00	1228.00	1430	20230417	-9.09	1001	20231020	29.87	1333	-2.48	20240305	1115	16.59	20240116	1430	-9.09	20230417	1001	29.87	20231020	2.68	N	006340	500	359 억	1962422	N	N	14	N	N
100	20240313	140212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1305	34	2	2.68	908360614	699589	142.56	1272	1313	1263	1652	890	1271	1298.42	2.73	12153	1291	1280	1266	1255	1241	1286	1261	360	381	500	910	1	1	71964534	939	72.50	1.06	12	0.97	18.00	1228.00	1430	20230417	-8.74	1001	20231020	30.37	1333	-2.10	20240305	1115	17.04	20240116	1430	-8.74	20230417	1001	30.37	20231020	2.68	N	006340	500	359 억	1962422	N	N	14	N	N
101	20240313	130214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1296	25	2	1.97	790560429	608862	124.08	1272	1313	1263	1652	890	1271	1298.43	2.73	26317	1291	1280	1266	1255	1241	1286	1261	360	381	500	910	1	1	71964534	933	72.00	1.06	12	0.85	18.00	1228.00	1430	20230417	-9.37	1001	20231020	29.47	1333	-2.78	20240305	1115	16.23	20240116	1430	-9.37	20230417	1001	29.47	20231020	2.68	N	006340	500	359 억	1962422	N	N	14	N	N
102	20240313	120211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1304	33	2	2.60	748531222	576443	117.47	1272	1313	1263	1652	890	1271	1298.54	2.73	24801	1291	1280	1266	1255	1241	1286	1261	360	381	500	910	1	1	71964534	938	72.44	1.06	12	0.80	18.00	1228.00	1430	20230417	-8.81	1001	20231020	30.27	1333	-2.18	20240305	1115	16.95	20240116	1430	-8.81	20230417	1001	30.27	20231020	2.68	N	006340	500	359 억	1962422	N	N	14	N	N
103	20240313	110211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1300	29	2	2.28	567821185	437925	89.24	1272	1313	1263	1652	890	1271	1296.62	2.73	21850	1291	1280	1266	1255	1241	1286	1261	360	381	500	910	1	1	71964534	936	72.22	1.06	12	0.61	18.00	1228.00	1430	20230417	-9.09	1001	20231020	29.87	1333	-2.48	20240305	1115	16.59	20240116	1430	-9.09	20230417	1001	29.87	20231020	2.68	N	006340	500	359 억	1962422	N	N	14	N	N
104	20240313	100212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1302	31	2	2.44	471079227	363492	74.07	1272	1313	1263	1652	890	1271	1295.99	2.73	8610	1291	1280	1266	1255	1241	1286	1261	360	381	500	910	1	1	71964534	937	72.33	1.06	12	0.51	18.00	1228.00	1430	20230417	-8.95	1001	20231020	30.07	1333	-2.33	20240305	1115	16.77	20240116	1430	-8.95	20230417	1001	30.07	20231020	2.68	N	006340	500	359 억	1962422	N	N	14	N	N
105	20240313	090211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1273	2	2	0.16	4755574	3740	0.76	1272	1274	1271	1652	890	1271	1271.55	2.73	-2260	1291	1280	1266	1255	1241	1286	1261	360	381	500	910	1	1	71964534	916	70.72	1.04	12	0.01	18.00	1228.00	1430	20230417	-10.98	1001	20231020	27.17	1333	-4.50	20240305	1115	14.17	20240116	1430	-10.98	20230417	1001	27.17	20231020	2.68	N	006340	500	359 억	1962422	N	N	14	N	N
106	20240312	160209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1271	24	2	1.92	621923123	490197	167.86	1253	1277	1252	1621	873	1247	1268.72	2.75	-19034	1295	1270	1253	1228	1211	1283	1241	360	374	500	890	1	1	71964534	915	70.61	1.04	12	0.68	18.00	1228.00	1430	20230417	-11.12	1001	20231020	26.97	1333	-4.65	20240305	1115	13.99	20240116	1430	-11.12	20230417	1001	26.97	20231020	2.73	N	006340	500	359 억	1976845	N	N	14	N	N
107	20240312	150209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1270	23	2	1.84	574765096	453119	155.16	1253	1277	1252	1621	873	1247	1268.46	2.75	-29812	1295	1270	1253	1228	1211	1283	1241	360	374	500	890	1	1	71964534	914	70.56	1.03	12	0.63	18.00	1228.00	1430	20230417	-11.19	1001	20231020	26.87	1333	-4.73	20240305	1115	13.90	20240116	1430	-11.19	20230417	1001	26.87	20231020	2.73	N	006340	500	359 억	1976845	N	N	1	N	N
108	20240312	140207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1258	11	2	0.88	503128853	396753	135.86	1253	1277	1252	1621	873	1247	1268.12	2.75	-55841	1295	1270	1253	1228	1211	1283	1241	360	374	500	890	1	1	71964534	905	69.89	1.02	12	0.55	18.00	1228.00	1430	20230417	-12.03	1001	20231020	25.67	1333	-5.63	20240305	1115	12.83	20240116	1430	-12.03	20230417	1001	25.67	20231020	2.73	N	006340	500	359 억	1976845	N	N	1	N	N
109	20240312	130206	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1268	21	2	1.68	431234243	339927	116.40	1253	1277	1252	1621	873	1247	1268.61	2.75	-46954	1295	1270	1253	1228	1211	1283	1241	360	374	500	890	1	1	71964534	913	70.44	1.03	12	0.47	18.00	1228.00	1430	20230417	-11.33	1001	20231020	26.67	1333	-4.88	20240305	1115	13.72	20240116	1430	-11.33	20230417	1001	26.67	20231020	2.73	N	006340	500	359 억	1976845	N	N	1	N	N
110	20240312	120209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1274	27	2	2.17	396437503	312512	107.01	1253	1277	1252	1621	873	1247	1268.55	2.75	-37866	1295	1270	1253	1228	1211	1283	1241	360	374	500	890	1	1	71964534	917	70.78	1.04	12	0.43	18.00	1228.00	1430	20230417	-10.91	1001	20231020	27.27	1333	-4.43	20240305	1115	14.26	20240116	1430	-10.91	20230417	1001	27.27	20231020	2.73	N	006340	500	359 억	1976845	N	N	1	N	N
111	20240312	110209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1270	23	2	1.84	314282262	247968	84.91	1253	1275	1252	1621	873	1247	1267.43	2.75	-34781	1295	1270	1253	1228	1211	1283	1241	360	374	500	890	1	1	71964534	914	70.56	1.03	12	0.34	18.00	1228.00	1430	20230417	-11.19	1001	20231020	26.87	1333	-4.73	20240305	1115	13.90	20240116	1430	-11.19	20230417	1001	26.87	20231020	2.73	N	006340	500	359 억	1976845	N	N	1	N	N
112	20240312	100209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1270	23	2	1.84	234876164	185480	63.51	1253	1275	1252	1621	873	1247	1266.32	2.75	-26702	1295	1270	1253	1228	1211	1283	1241	360	374	500	890	1	1	71964534	914	70.56	1.03	12	0.26	18.00	1228.00	1430	20230417	-11.19	1001	20231020	26.87	1333	-4.73	20240305	1115	13.90	20240116	1430	-11.19	20230417	1001	26.87	20231020	2.73	N	006340	500	359 억	1976845	N	N	1	N	N
113	20240312	090210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1268	21	2	1.68	38849019	30667	10.50	1253	1270	1253	1621	873	1247	1266.80	2.75	766	1295	1270	1253	1228	1211	1283	1241	360	374	500	890	1	1	71964534	913	70.44	1.03	12	0.04	18.00	1228.00	1430	20230417	-11.33	1001	20231020	26.67	1333	-4.88	20240305	1115	13.72	20240116	1430	-11.33	20230417	1001	26.67	20231020	2.73	N	006340	500	359 억	1976845	N	N	1	N	N
114	20240311	160209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1247	-6	5	-0.48	365434969	290043	96.51	1242	1278	1236	1628	878	1253	1259.96	2.77	-20847	1283	1267	1247	1231	1211	1276	1240	360	375	500	900	1	1	71964534	897	69.28	1.02	12	0.40	18.00	1228.00	1430	20230417	-12.80	1001	20231020	24.58	1333	-6.45	20240305	1115	11.84	20240116	1430	-12.80	20230417	1001	24.58	20231020	2.69	N	006340	500	359 억	1994481	N	N	1	N	N
115	20240311	150210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1253	0	3	0.00	346806252	275101	91.54	1242	1278	1236	1628	878	1253	1260.68	2.77	-24329	1283	1267	1247	1231	1211	1276	1240	360	375	500	900	1	1	71964534	902	69.61	1.02	12	0.38	18.00	1228.00	1430	20230417	-12.38	1001	20231020	25.17	1333	-6.00	20240305	1115	12.38	20240116	1430	-12.38	20230417	1001	25.17	20231020	2.69	N	006340	500	359 억	1994481	N	N	34	N	N
116	20240311	140207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1251	-2	5	-0.16	319884099	253584	84.38	1242	1278	1236	1628	878	1253	1261.49	2.77	-17965	1283	1267	1247	1231	1211	1276	1240	360	375	500	900	1	1	71964534	900	69.50	1.02	12	0.35	18.00	1228.00	1430	20230417	-12.52	1001	20231020	24.98	1333	-6.15	20240305	1115	12.20	20240116	1430	-12.52	20230417	1001	24.98	20231020	2.69	N	006340	500	359 억	1994481	N	N	34	N	N
117	20240311	130209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1257	4	2	0.32	253789135	200788	66.81	1242	1278	1236	1628	878	1253	1264.02	2.77	-22319	1283	1267	1247	1231	1211	1276	1240	360	375	500	900	1	1	71964534	905	69.83	1.02	12	0.28	18.00	1228.00	1430	20230417	-12.10	1001	20231020	25.57	1333	-5.70	20240305	1115	12.74	20240116	1430	-12.10	20230417	1001	25.57	20231020	2.69	N	006340	500	359 억	1994481	N	N	34	N	N
118	20240311	120210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1256	3	2	0.24	229681339	181597	60.43	1242	1278	1236	1628	878	1253	1264.85	2.77	-19194	1283	1267	1247	1231	1211	1276	1240	360	375	500	900	1	1	71964534	904	69.78	1.02	12	0.25	18.00	1228.00	1430	20230417	-12.17	1001	20231020	25.47	1333	-5.78	20240305	1115	12.65	20240116	1430	-12.17	20230417	1001	25.47	20231020	2.69	N	006340	500	359 억	1994481	N	N	34	N	N
119	20240311	110209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1268	15	2	1.20	205591768	162486	54.07	1242	1278	1236	1628	878	1253	1265.37	2.77	-13533	1283	1267	1247	1231	1211	1276	1240	360	375	500	900	1	1	71964534	913	70.44	1.03	12	0.23	18.00	1228.00	1430	20230417	-11.33	1001	20231020	26.67	1333	-4.88	20240305	1115	13.72	20240116	1430	-11.33	20230417	1001	26.67	20231020	2.69	N	006340	500	359 억	1994481	N	N	34	N	N
120	20240311	100208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1273	20	2	1.60	135921221	107689	35.83	1242	1275	1236	1628	878	1253	1262.25	2.77	-10747	1283	1267	1247	1231	1211	1276	1240	360	375	500	900	1	1	71964534	916	70.72	1.04	12	0.15	18.00	1228.00	1430	20230417	-10.98	1001	20231020	27.17	1333	-4.50	20240305	1115	14.17	20240116	1430	-10.98	20230417	1001	27.17	20231020	2.69	N	006340	500	359 억	1994481	N	N	34	N	N
121	20240311	090208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1241	-12	5	-0.96	16196852	13039	4.34	1242	1242	1236	1628	878	1253	1241.29	2.77	-1257	1283	1267	1247	1231	1211	1276	1240	360	375	500	900	1	1	71964534	893	68.94	1.01	12	0.02	18.00	1228.00	1430	20230417	-13.22	1001	20231020	23.98	1333	-6.90	20240305	1115	11.30	20240116	1430	-13.22	20230417	1001	23.98	20231020	2.69	N	006340	500	359 억	1994481	N	N	34	N	N
122	20240308	160207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1253	26	2	2.12	373241889	298441	70.75	1227	1263	1227	1595	859	1227	1250.63	2.67	73210	1307	1266	1246	1205	1185	1257	1196	360	368	500	880	1	1	71964534	902	69.61	1.02	12	0.41	18.00	1228.00	1430	20230417	-12.38	1001	20231020	25.17	1333	-6.00	20240305	1115	12.38	20240116	1430	-12.38	20230417	1001	25.17	20231020	2.62	N	006340	500	359 억	1921772	N	N	34	N	N
123	20240308	150208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1257	30	2	2.44	351907703	281399	66.71	1227	1263	1227	1595	859	1227	1250.56	2.67	68240	1307	1266	1246	1205	1185	1257	1196	360	368	500	880	1	1	71964534	905	69.83	1.02	12	0.39	18.00	1228.00	1430	20230417	-12.10	1001	20231020	25.57	1333	-5.70	20240305	1115	12.74	20240116	1430	-12.10	20230417	1001	25.57	20231020	2.62	N	006340	500	359 억	1921772	N	N	12	N	N
124	20240308	140207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1254	27	2	2.20	282327640	225916	53.56	1227	1263	1227	1595	859	1227	1249.70	2.67	57359	1307	1266	1246	1205	1185	1257	1196	360	368	500	880	1	1	71964534	902	69.67	1.02	12	0.31	18.00	1228.00	1430	20230417	-12.31	1001	20231020	25.27	1333	-5.93	20240305	1115	12.47	20240116	1430	-12.31	20230417	1001	25.27	20231020	2.62	N	006340	500	359 억	1921772	N	N	12	N	N
125	20240308	130207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1255	28	2	2.28	252520482	202099	47.91	1227	1263	1227	1595	859	1227	1249.49	2.67	59802	1307	1266	1246	1205	1185	1257	1196	360	368	500	880	1	1	71964534	903	69.72	1.02	12	0.28	18.00	1228.00	1430	20230417	-12.24	1001	20231020	25.37	1333	-5.85	20240305	1115	12.56	20240116	1430	-12.24	20230417	1001	25.37	20231020	2.62	N	006340	500	359 억	1921772	N	N	12	N	N
126	20240308	120209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1255	28	2	2.28	226525764	181350	42.99	1227	1263	1227	1595	859	1227	1249.11	2.67	63637	1307	1266	1246	1205	1185	1257	1196	360	368	500	880	1	1	71964534	903	69.72	1.02	12	0.25	18.00	1228.00	1430	20230417	-12.24	1001	20231020	25.37	1333	-5.85	20240305	1115	12.56	20240116	1430	-12.24	20230417	1001	25.37	20231020	2.62	N	006340	500	359 억	1921772	N	N	12	N	N
127	20240308	110207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1253	26	2	2.12	145325780	116680	27.66	1227	1253	1227	1595	859	1227	1245.51	2.67	56260	1307	1266	1246	1205	1185	1257	1196	360	368	500	880	1	1	71964534	902	69.61	1.02	12	0.16	18.00	1228.00	1430	20230417	-12.38	1001	20231020	25.17	1333	-6.00	20240305	1115	12.38	20240116	1430	-12.38	20230417	1001	25.17	20231020	2.62	N	006340	500	359 억	1921772	N	N	12	N	N
128	20240308	100207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1242	15	2	1.22	60028248	48299	11.45	1227	1248	1227	1595	859	1227	1242.85	2.67	9888	1307	1266	1246	1205	1185	1257	1196	360	368	500	880	1	1	71964534	894	69.00	1.01	12	0.07	18.00	1228.00	1430	20230417	-13.15	1001	20231020	24.08	1333	-6.83	20240305	1115	11.39	20240116	1430	-13.15	20230417	1001	24.08	20231020	2.62	N	006340	500	359 억	1921772	N	N	12	N	N
129	20240308	090208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1241	14	2	1.14	5061764	4091	0.97	1227	1242	1227	1595	859	1227	1237.29	2.67	-1387	1307	1266	1246	1205	1185	1257	1196	360	368	500	880	1	1	71964534	893	68.94	1.01	12	0.01	18.00	1228.00	1430	20230417	-13.22	1001	20231020	23.98	1333	-6.90	20240305	1115	11.30	20240116	1430	-13.22	20230417	1001	23.98	20231020	2.62	N	006340	500	359 억	1921772	N	N	12	N	N
130	20240307	160207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1227	-47	5	-3.69	520723540	418171	96.69	1277	1287	1226	1656	892	1274	1245.24	2.75	-58369	1298	1285	1265	1252	1232	1292	1259	360	382	500	910	1	1	71964534	883	68.17	1.00	12	0.58	18.00	1228.00	1430	20230417	-14.20	1001	20231020	22.58	1333	-7.95	20240305	1115	10.04	20240116	1430	-14.20	20230417	1001	22.58	20231020	2.57	N	006340	500	359 억	1976553	N	N	12	N	N
131	20240307	150202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1230	-44	5	-3.45	486353833	390190	90.22	1277	1287	1226	1656	892	1274	1246.45	2.75	-57589	1298	1285	1265	1252	1232	1292	1259	360	382	500	910	1	1	71964534	885	68.33	1.00	12	0.54	18.00	1228.00	1430	20230417	-13.99	1001	20231020	22.88	1333	-7.73	20240305	1115	10.31	20240116	1430	-13.99	20230417	1001	22.88	20231020	2.57	N	006340	500	359 억	1976553	N	N	184	N	N
132	20240307	140205	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1240	-34	5	-2.67	389315986	311356	71.99	1277	1287	1234	1656	892	1274	1250.39	2.75	-47919	1298	1285	1265	1252	1232	1292	1259	360	382	500	910	1	1	71964534	892	68.89	1.01	12	0.43	18.00	1228.00	1430	20230417	-13.29	1001	20231020	23.88	1333	-6.98	20240305	1115	11.21	20240116	1430	-13.29	20230417	1001	23.88	20231020	2.57	N	006340	500	359 억	1976553	N	N	184	N	N
133	20240307	130204	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1235	-39	5	-3.06	315116715	251430	58.14	1277	1287	1235	1656	892	1274	1253.30	2.75	-87950	1298	1285	1265	1252	1232	1292	1259	360	382	500	910	1	1	71964534	889	68.61	1.01	12	0.35	18.00	1228.00	1430	20230417	-13.64	1001	20231020	23.38	1333	-7.35	20240305	1115	10.76	20240116	1430	-13.64	20230417	1001	23.38	20231020	2.57	N	006340	500	359 억	1976553	N	N	184	N	N
134	20240307	120206	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1249	-25	5	-1.96	244852784	194796	45.04	1277	1287	1243	1656	892	1274	1256.97	2.75	-53902	1298	1285	1265	1252	1232	1292	1259	360	382	500	910	1	1	71964534	899	69.39	1.02	12	0.27	18.00	1228.00	1430	20230417	-12.66	1001	20231020	24.78	1333	-6.30	20240305	1115	12.02	20240116	1430	-12.66	20230417	1001	24.78	20231020	2.57	N	006340	500	359 억	1976553	N	N	184	N	N
135	20240307	110208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1250	-24	5	-1.88	185499794	147200	34.04	1277	1287	1250	1656	892	1274	1260.19	2.75	-48465	1298	1285	1265	1252	1232	1292	1259	360	382	500	910	1	1	71964534	900	69.44	1.02	12	0.20	18.00	1228.00	1430	20230417	-12.59	1001	20231020	24.88	1333	-6.23	20240305	1115	12.11	20240116	1430	-12.59	20230417	1001	24.88	20231020	2.57	N	006340	500	359 억	1976553	N	N	184	N	N
136	20240307	100209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1262	-12	5	-0.94	129860255	102864	23.78	1277	1287	1252	1656	892	1274	1262.45	2.75	-34994	1298	1285	1265	1252	1232	1292	1259	360	382	500	910	1	1	71964534	908	70.11	1.03	12	0.14	18.00	1228.00	1430	20230417	-11.75	1001	20231020	26.07	1333	-5.33	20240305	1115	13.18	20240116	1430	-11.75	20230417	1001	26.07	20231020	2.57	N	006340	500	359 억	1976553	N	N	184	N	N
137	20240307	090206	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1267	-7	5	-0.55	26404570	20684	4.78	1277	1287	1267	1656	892	1274	1276.57	2.75	-5430	1298	1285	1265	1252	1232	1292	1259	360	382	500	910	1	1	71964534	912	70.39	1.03	12	0.03	18.00	1228.00	1430	20230417	-11.40	1001	20231020	26.57	1333	-4.95	20240305	1115	13.63	20240116	1430	-11.40	20230417	1001	26.57	20231020	2.57	N	006340	500	359 억	1976553	N	N	184	N	N
138	20240306	160204	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1274	22	2	1.76	535590315	422967	26.14	1252	1278	1245	1627	877	1252	1266.27	2.71	5168	1381	1316	1268	1203	1155	1349	1236	360	375	500	900	1	1	71964534	917	70.78	1.04	12	0.59	18.00	1228.00	1430	20230417	-10.91	1001	20231020	27.27	1333	-4.43	20240305	1115	14.26	20240116	1430	-10.91	20230417	1001	27.27	20231020	2.56	N	006340	500	359 억	1953713	N	N	184	N	N
139	20240306	150206	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1273	21	2	1.68	474053309	374680	23.16	1252	1278	1245	1627	877	1252	1265.24	2.71	3099	1381	1316	1268	1203	1155	1349	1236	360	375	500	900	1	1	71964534	916	70.72	1.04	12	0.52	18.00	1228.00	1430	20230417	-10.98	1001	20231020	27.17	1333	-4.50	20240305	1115	14.17	20240116	1430	-10.98	20230417	1001	27.17	20231020	2.56	N	006340	500	359 억	1953713	N	N	61	N	N
140	20240306	140205	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1269	17	2	1.36	395707541	313075	19.35	1252	1278	1245	1627	877	1252	1263.96	2.71	4481	1381	1316	1268	1203	1155	1349	1236	360	375	500	900	1	1	71964534	913	70.50	1.03	12	0.44	18.00	1228.00	1430	20230417	-11.26	1001	20231020	26.77	1333	-4.80	20240305	1115	13.81	20240116	1430	-11.26	20230417	1001	26.77	20231020	2.56	N	006340	500	359 억	1953713	N	N	61	N	N
141	20240306	130206	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1272	20	2	1.60	363514901	287702	17.78	1252	1278	1245	1627	877	1252	1263.54	2.71	7149	1381	1316	1268	1203	1155	1349	1236	360	375	500	900	1	1	71964534	915	70.67	1.04	12	0.40	18.00	1228.00	1430	20230417	-11.05	1001	20231020	27.07	1333	-4.58	20240305	1115	14.08	20240116	1430	-11.05	20230417	1001	27.07	20231020	2.56	N	006340	500	359 억	1953713	N	N	61	N	N
142	20240306	120206	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1264	12	2	0.96	295893926	234350	14.49	1252	1278	1245	1627	877	1252	1262.64	2.71	4257	1381	1316	1268	1203	1155	1349	1236	360	375	500	900	1	1	71964534	910	70.22	1.03	12	0.33	18.00	1228.00	1430	20230417	-11.61	1001	20231020	26.27	1333	-5.18	20240305	1115	13.36	20240116	1430	-11.61	20230417	1001	26.27	20231020	2.56	N	006340	500	359 억	1953713	N	N	61	N	N
143	20240306	110206	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1274	22	2	1.76	259239140	205437	12.70	1252	1278	1245	1627	877	1252	1261.92	2.71	5444	1381	1316	1268	1203	1155	1349	1236	360	375	500	900	1	1	71964534	917	70.78	1.04	12	0.29	18.00	1228.00	1430	20230417	-10.91	1001	20231020	27.27	1333	-4.43	20240305	1115	14.26	20240116	1430	-10.91	20230417	1001	27.27	20231020	2.56	N	006340	500	359 억	1953713	N	N	61	N	N
144	20240306	100204	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1264	12	2	0.96	177016120	140776	8.70	1252	1273	1245	1627	877	1252	1257.46	2.71	17002	1381	1316	1268	1203	1155	1349	1236	360	375	500	900	1	1	71964534	910	70.22	1.03	12	0.20	18.00	1228.00	1430	20230417	-11.61	1001	20231020	26.27	1333	-5.18	20240305	1115	13.36	20240116	1430	-11.61	20230417	1001	26.27	20231020	2.56	N	006340	500	359 억	1953713	N	N	61	N	N
145	20240306	090206	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1252	0	3	0.00	14108453	11274	0.70	1252	1252	1245	1627	877	1252	1251.38	2.71	-4981	1381	1316	1268	1203	1155	1349	1236	360	375	500	900	1	1	71964534	901	69.56	1.02	12	0.02	18.00	1228.00	1430	20230417	-12.45	1001	20231020	25.07	1333	-6.08	20240305	1115	12.29	20240116	1430	-12.45	20230417	1001	25.07	20231020	2.56	N	006340	500	359 억	1953713	N	N	61	N	N
146	20240305	160204	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1252	29	2	2.37	2067481179	1615370	542.74	1220	1333	1220	1589	857	1223	1279.89	2.80	-48848	1251	1237	1221	1207	1191	1244	1214	360	366	500	880	1	1	71964534	901	69.56	1.02	12	2.24	18.00	1228.00	1430	20230417	-12.45	1001	20231020	25.07	1333	-6.08	20240305	1115	12.29	20240116	1430	-12.45	20230417	1001	25.07	20231020	2.53	N	006340	500	359 억	2018061	N	N	61	N	N
147	20240305	150205	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1249	26	2	2.13	2002035373	1562950	525.13	1220	1333	1220	1589	857	1223	1280.93	2.80	-61844	1251	1237	1221	1207	1191	1244	1214	360	366	500	880	1	1	71964534	899	69.39	1.02	12	2.17	18.00	1228.00	1430	20230417	-12.66	1001	20231020	24.78	1333	-6.30	20240305	1115	12.02	20240116	1430	-12.66	20230417	1001	24.78	20231020	2.53	N	006340	500	359 억	2018061	N	N	100	N	N
148	20240305	140204	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1256	33	2	2.70	1920847396	1498030	503.32	1220	1333	1220	1589	857	1223	1282.25	2.80	-70683	1251	1237	1221	1207	1191	1244	1214	360	366	500	880	1	1	71964534	904	69.78	1.02	12	2.08	18.00	1228.00	1430	20230417	-12.17	1001	20231020	25.47	1333	-5.78	20240305	1115	12.65	20240116	1430	-12.17	20230417	1001	25.47	20231020	2.53	N	006340	500	359 억	2018061	N	N	100	N	N
149	20240305	130204	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1263	40	2	3.27	1836933121	1431184	480.86	1220	1333	1220	1589	857	1223	1283.51	2.80	-63853	1251	1237	1221	1207	1191	1244	1214	360	366	500	880	1	1	71964534	909	70.17	1.03	12	1.99	18.00	1228.00	1430	20230417	-11.68	1001	20231020	26.17	1333	-5.25	20240305	1115	13.27	20240116	1430	-11.68	20230417	1001	26.17	20231020	2.53	N	006340	500	359 억	2018061	N	N	100	N	N
150	20240305	120204	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1262	39	2	3.19	1790682127	1394566	468.56	1220	1333	1220	1589	857	1223	1284.04	2.80	-64826	1251	1237	1221	1207	1191	1244	1214	360	366	500	880	1	1	71964534	908	70.11	1.03	12	1.94	18.00	1228.00	1430	20230417	-11.75	1001	20231020	26.07	1333	-5.33	20240305	1115	13.18	20240116	1430	-11.75	20230417	1001	26.07	20231020	2.53	N	006340	500	359 억	2018061	N	N	100	N	N
151	20240305	110204	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1261	38	2	3.11	1733569534	1349298	453.35	1220	1333	1220	1589	857	1223	1284.79	2.80	-55751	1251	1237	1221	1207	1191	1244	1214	360	366	500	880	1	1	71964534	907	70.06	1.03	12	1.87	18.00	1228.00	1430	20230417	-11.82	1001	20231020	25.97	1333	-5.40	20240305	1115	13.09	20240116	1430	-11.82	20230417	1001	25.97	20231020	2.53	N	006340	500	359 억	2018061	N	N	100	N	N
152	20240305	100203	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1271	48	2	3.92	1546342270	1201499	403.69	1220	1333	1220	1589	857	1223	1287.01	2.80	-65421	1251	1237	1221	1207	1191	1244	1214	360	366	500	880	1	1	71964534	915	70.61	1.04	12	1.67	18.00	1228.00	1430	20230417	-11.12	1001	20231020	26.97	1333	-4.65	20240305	1115	13.99	20240116	1430	-11.12	20230417	1001	26.97	20231020	2.53	N	006340	500	359 억	2018061	N	N	100	N	N
153	20240305	090204	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1224	1	2	0.08	11097132	9096	3.06	1220	1224	1220	1589	857	1223	1220.00	2.80	1211	1251	1237	1221	1207	1191	1244	1214	360	366	500	880	1	1	71964534	881	68.00	1.00	12	0.01	18.00	1228.00	1430	20230417	-14.41	1001	20231020	22.28	1293	-5.34	20240129	1115	9.78	20240116	1430	-14.41	20230417	1001	22.28	20231020	2.53	N	006340	500	359 억	2018061	N	N	100	N	N
154	20240304	160204	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1223	5	2	0.41	361101077	296088	119.28	1212	1235	1205	1583	853	1218	1219.57	2.76	28660	1274	1245	1231	1202	1188	1239	1196	360	365	500	870	1	1	71964534	880	67.94	1.00	12	0.41	18.00	1228.00	1430	20230417	-14.48	1001	20231020	22.18	1293	-5.41	20240129	1115	9.69	20240116	1430	-14.48	20230417	1001	22.18	20231020	2.51	N	006340	500	359 억	1986266	N	N	100	N	N
155	20240304	150203	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1225	7	2	0.57	346072400	283797	114.33	1212	1235	1205	1583	853	1218	1219.44	2.76	28406	1274	1245	1231	1202	1188	1239	1196	360	365	500	870	1	1	71964534	882	68.06	1.00	12	0.39	18.00	1228.00	1430	20230417	-14.34	1001	20231020	22.38	1293	-5.26	20240129	1115	9.87	20240116	1430	-14.34	20230417	1001	22.38	20231020	2.51	N	006340	500	359 억	1986266	N	N	124	N	N
156	20240304	140157	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1230	12	2	0.99	318512853	261318	105.28	1212	1235	1205	1583	853	1218	1218.87	2.76	31617	1274	1245	1231	1202	1188	1239	1196	360	365	500	870	1	1	71964534	885	68.33	1.00	12	0.36	18.00	1228.00	1430	20230417	-13.99	1001	20231020	22.88	1293	-4.87	20240129	1115	10.31	20240116	1430	-13.99	20230417	1001	22.88	20231020	2.51	N	006340	500	359 억	1986266	N	N	124	N	N
157	20240304	130203	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1229	11	2	0.90	265035202	217897	87.78	1212	1232	1205	1583	853	1218	1216.33	2.76	31160	1274	1245	1231	1202	1188	1239	1196	360	365	500	870	1	1	71964534	884	68.28	1.00	12	0.30	18.00	1228.00	1430	20230417	-14.06	1001	20231020	22.78	1293	-4.95	20240129	1115	10.22	20240116	1430	-14.06	20230417	1001	22.78	20231020	2.51	N	006340	500	359 억	1986266	N	N	124	N	N
158	20240304	120157	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1216	-2	5	-0.16	177909530	146966	59.21	1212	1224	1205	1583	853	1218	1210.55	2.76	15006	1274	1245	1231	1202	1188	1239	1196	360	365	500	870	1	1	71964534	875	67.56	0.99	12	0.20	18.00	1228.00	1430	20230417	-14.97	1001	20231020	21.48	1293	-5.96	20240129	1115	9.06	20240116	1430	-14.97	20230417	1001	21.48	20231020	2.51	N	006340	500	359 억	1986266	N	N	124	N	N
159	20240304	110202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1212	-6	5	-0.49	142773536	117913	47.50	1212	1224	1205	1583	853	1218	1210.84	2.76	7388	1274	1245	1231	1202	1188	1239	1196	360	365	500	870	1	1	71964534	872	67.33	0.99	12	0.16	18.00	1228.00	1430	20230417	-15.24	1001	20231020	21.08	1293	-6.26	20240129	1115	8.70	20240116	1430	-15.24	20230417	1001	21.08	20231020	2.51	N	006340	500	359 억	1986266	N	N	124	N	N
160	20240304	100202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1212	-6	5	-0.49	107535719	88851	35.79	1212	1224	1205	1583	853	1218	1210.29	2.76	11262	1274	1245	1231	1202	1188	1239	1196	360	365	500	870	1	1	71964534	872	67.33	0.99	12	0.12	18.00	1228.00	1430	20230417	-15.24	1001	20231020	21.08	1293	-6.26	20240129	1115	8.70	20240116	1430	-15.24	20230417	1001	21.08	20231020	2.51	N	006340	500	359 억	1986266	N	N	124	N	N
161	20240304	090203	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1212	-6	5	-0.49	24155403	19926	8.03	1212	1219	1212	1583	853	1218	1212.26	2.76	4350	1274	1245	1231	1202	1188	1239	1196	360	365	500	870	1	1	71964534	872	67.33	0.99	12	0.03	18.00	1228.00	1430	20230417	-15.24	1001	20231020	21.08	1293	-6.26	20240129	1115	8.70	20240116	1430	-15.24	20230417	1001	21.08	20231020	2.51	N	006340	500	359 억	1986266	N	N	124	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History