KissMeData/017040/price/prices-20240301.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2500	40	2	1.63	6716831435	2672731	250.48	2480	2565	2445	3195	1725	2460	2513.11	1.88	-39254	2510	2485	2465	2440	2420	2475	2430	217	735	500	1820	5	1	43337615	1083	10.64	0.88	12	6.17	235.00	2838.00	3595	20230420	-30.46	2040	20231026	22.55	2735	-8.59	20240320	2140	16.82	20240201	3595	-30.46	20230420	2040	22.55	20231026	7.59	N	017040	500	216 억	813800	N	N	8	N	N
3	20240329	150322	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2490	30	2	1.22	6476661175	2576590	241.47	2480	2565	2445	3195	1725	2460	2513.66	1.88	-26080	2510	2485	2465	2440	2420	2475	2430	217	735	500	1820	5	1	43337615	1079	10.60	0.88	12	5.95	235.00	2838.00	3595	20230420	-30.74	2040	20231026	22.06	2735	-8.96	20240320	2140	16.36	20240201	3595	-30.74	20230420	2040	22.06	20231026	7.59	N	017040	500	216 억	813800	N	N	1	N	N
4	20240329	140318	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2520	60	2	2.44	5277416920	2098648	196.68	2480	2565	2445	3195	1725	2460	2514.67	1.88	-11098	2510	2485	2465	2440	2420	2475	2430	217	735	500	1820	5	1	43337615	1092	10.72	0.89	12	4.84	235.00	2838.00	3595	20230420	-29.90	2040	20231026	23.53	2735	-7.86	20240320	2140	17.76	20240201	3595	-29.90	20230420	2040	23.53	20231026	7.59	N	017040	500	216 억	813800	N	N	1	N	N
5	20240329	130317	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2495	35	2	1.42	4739431255	1883976	176.56	2480	2565	2445	3195	1725	2460	2515.65	1.88	31684	2510	2485	2465	2440	2420	2475	2430	217	735	500	1820	5	1	43337615	1081	10.62	0.88	12	4.35	235.00	2838.00	3595	20230420	-30.60	2040	20231026	22.30	2735	-8.78	20240320	2140	16.59	20240201	3595	-30.60	20230420	2040	22.30	20231026	7.59	N	017040	500	216 억	813800	N	N	1	N	N
6	20240329	120317	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2510	50	2	2.03	4129113020	1639809	153.68	2480	2565	2445	3195	1725	2460	2518.05	1.88	1222	2510	2485	2465	2440	2420	2475	2430	217	735	500	1820	5	1	43337615	1088	10.68	0.88	12	3.78	235.00	2838.00	3595	20230420	-30.18	2040	20231026	23.04	2735	-8.23	20240320	2140	17.29	20240201	3595	-30.18	20230420	2040	23.04	20231026	7.59	N	017040	500	216 억	813800	N	N	1	N	N
7	20240329	110314	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2500	40	2	1.63	763462285	309122	28.97	2480	2500	2445	3195	1725	2460	2469.78	1.88	20918	2510	2485	2465	2440	2420	2475	2430	217	735	500	1820	5	1	43337615	1083	10.64	0.88	12	0.71	235.00	2838.00	3595	20230420	-30.46	2040	20231026	22.55	2735	-8.59	20240320	2140	16.82	20240201	3595	-30.46	20230420	2040	22.55	20231026	7.59	N	017040	500	216 억	813800	N	N	1	N	N
8	20240329	100316	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2475	15	2	0.61	381701655	154779	14.51	2480	2485	2445	3195	1725	2460	2466.11	1.88	-15072	2510	2485	2465	2440	2420	2475	2430	217	735	500	1820	5	1	43337615	1073	10.53	0.87	12	0.36	235.00	2838.00	3595	20230420	-31.15	2040	20231026	21.32	2735	-9.51	20240320	2140	15.65	20240201	3595	-31.15	20230420	2040	21.32	20231026	7.59	N	017040	500	216 억	813800	N	N	1	N	N
9	20240329	090312	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2460	0	3	0.00	90086440	36454	3.42	2480	2485	2460	3195	1725	2460	2471.24	1.88	-14067	2510	2485	2465	2440	2420	2475	2430	217	735	500	1820	5	1	43337615	1066	10.47	0.87	12	0.08	235.00	2838.00	3595	20230420	-31.57	2040	20231026	20.59	2735	-10.05	20240320	2140	14.95	20240201	3595	-31.57	20230420	2040	20.59	20231026	7.59	N	017040	500	216 억	813800	N	N	1	N	N
10	20240328	160316	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2460	5	2	0.20	2581792365	1048241	77.25	2480	2490	2445	3190	1720	2455	2462.98	2.14	-120355	2505	2480	2445	2420	2385	2492	2432	217	735	500	1810	5	1	43337615	1066	10.47	0.87	12	2.42	235.00	2838.00	3595	20230420	-31.57	2040	20231026	20.59	2735	-10.05	20240320	2140	14.95	20240201	3595	-31.57	20230420	2040	20.59	20231026	7.50	N	017040	500	216 억	928989	N	N	1	N	N
11	20240328	150317	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2460	5	2	0.20	2421104780	982828	72.43	2480	2490	2445	3190	1720	2455	2463.41	2.14	-120306	2505	2480	2445	2420	2385	2492	2432	217	735	500	1810	5	1	43337615	1066	10.47	0.87	12	2.27	235.00	2838.00	3595	20230420	-31.57	2040	20231026	20.59	2735	-10.05	20240320	2140	14.95	20240201	3595	-31.57	20230420	2040	20.59	20231026	7.50	N	017040	500	216 억	928989	N	N	6	N	N
12	20240328	140314	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2450	-5	5	-0.20	2105429860	854571	62.98	2480	2490	2445	3190	1720	2455	2463.73	2.14	-98521	2505	2480	2445	2420	2385	2492	2432	217	735	500	1810	5	1	43337615	1062	10.43	0.86	12	1.97	235.00	2838.00	3595	20230420	-31.85	2040	20231026	20.10	2735	-10.42	20240320	2140	14.49	20240201	3595	-31.85	20230420	2040	20.10	20231026	7.50	N	017040	500	216 억	928989	N	N	6	N	N
13	20240328	130314	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2455	0	3	0.00	1955969190	793577	58.48	2480	2490	2445	3190	1720	2455	2464.75	2.14	-97061	2505	2480	2445	2420	2385	2492	2432	217	735	500	1810	5	1	43337615	1064	10.45	0.87	12	1.83	235.00	2838.00	3595	20230420	-31.71	2040	20231026	20.34	2735	-10.24	20240320	2140	14.72	20240201	3595	-31.71	20230420	2040	20.34	20231026	7.50	N	017040	500	216 억	928989	N	N	6	N	N
14	20240328	120316	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2455	0	3	0.00	1784478545	723587	53.32	2480	2490	2445	3190	1720	2455	2466.16	2.14	-94284	2505	2480	2445	2420	2385	2492	2432	217	735	500	1810	5	1	43337615	1064	10.45	0.87	12	1.67	235.00	2838.00	3595	20230420	-31.71	2040	20231026	20.34	2735	-10.24	20240320	2140	14.72	20240201	3595	-31.71	20230420	2040	20.34	20231026	7.50	N	017040	500	216 억	928989	N	N	6	N	N
15	20240328	110314	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2465	10	2	0.41	1646269570	667302	49.18	2480	2490	2445	3190	1720	2455	2467.05	2.14	-84348	2505	2480	2445	2420	2385	2492	2432	217	735	500	1810	5	1	43337615	1068	10.49	0.87	12	1.54	235.00	2838.00	3595	20230420	-31.43	2040	20231026	20.83	2735	-9.87	20240320	2140	15.19	20240201	3595	-31.43	20230420	2040	20.83	20231026	7.50	N	017040	500	216 억	928989	N	N	6	N	N
16	20240328	100318	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2480	25	2	1.02	1413064180	572672	42.20	2480	2490	2445	3190	1720	2455	2467.49	2.14	-83748	2505	2480	2445	2420	2385	2492	2432	217	735	500	1810	5	1	43337615	1075	10.55	0.87	12	1.32	235.00	2838.00	3595	20230420	-31.02	2040	20231026	21.57	2735	-9.32	20240320	2140	15.89	20240201	3595	-31.02	20230420	2040	21.57	20231026	7.50	N	017040	500	216 억	928989	N	N	6	N	N
17	20240328	090320	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2460	5	2	0.20	451867860	182877	13.48	2480	2485	2455	3190	1720	2455	2470.88	2.14	-71650	2505	2480	2445	2420	2385	2492	2432	217	735	500	1810	5	1	43337615	1066	10.47	0.87	12	0.42	235.00	2838.00	3595	20230420	-31.57	2040	20231026	20.59	2735	-10.05	20240320	2140	14.95	20240201	3595	-31.57	20230420	2040	20.59	20231026	7.50	N	017040	500	216 억	928989	N	N	6	N	N
18	20240327	160319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2455	25	2	1.03	2023813300	830742	93.75	2425	2470	2410	3155	1705	2430	2435.79	2.16	-6398	2466	2447	2411	2392	2356	2457	2402	217	725	500	1790	5	1	43337615	1064	10.45	0.87	12	1.92	235.00	2838.00	3595	20230420	-31.71	2040	20231026	20.34	2735	-10.24	20240320	2140	14.72	20240201	3595	-31.71	20230420	2040	20.34	20231026	7.63	N	017040	500	216 억	936910	N	N	6	N	N
19	20240327	150318	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2425	-5	5	-0.21	1540465180	633309	71.47	2425	2470	2410	3155	1705	2430	2432.41	2.16	24189	2466	2447	2411	2392	2356	2457	2402	217	725	500	1790	5	1	43337615	1051	10.32	0.85	12	1.46	235.00	2838.00	3595	20230420	-32.55	2040	20231026	18.87	2735	-11.33	20240320	2140	13.32	20240201	3595	-32.55	20230420	2040	18.87	20231026	7.63	N	017040	500	216 억	936910	N	N	124	N	N
20	20240327	140319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2430	0	3	0.00	1363976790	560396	63.24	2425	2470	2410	3155	1705	2430	2433.95	2.16	16895	2466	2447	2411	2392	2356	2457	2402	217	725	500	1790	5	1	43337615	1053	10.34	0.86	12	1.29	235.00	2838.00	3595	20230420	-32.41	2040	20231026	19.12	2735	-11.15	20240320	2140	13.55	20240201	3595	-32.41	20230420	2040	19.12	20231026	7.63	N	017040	500	216 억	936910	N	N	124	N	N
21	20240327	130319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2430	0	3	0.00	1161700170	477217	53.86	2425	2470	2410	3155	1705	2430	2434.32	2.16	-4856	2466	2447	2411	2392	2356	2457	2402	217	725	500	1790	5	1	43337615	1053	10.34	0.86	12	1.10	235.00	2838.00	3595	20230420	-32.41	2040	20231026	19.12	2735	-11.15	20240320	2140	13.55	20240201	3595	-32.41	20230420	2040	19.12	20231026	7.63	N	017040	500	216 억	936910	N	N	124	N	N
22	20240327	120319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2440	10	2	0.41	970422150	398430	44.96	2425	2470	2410	3155	1705	2430	2435.62	2.16	-9660	2466	2447	2411	2392	2356	2457	2402	217	725	500	1790	5	1	43337615	1057	10.38	0.86	12	0.92	235.00	2838.00	3595	20230420	-32.13	2040	20231026	19.61	2735	-10.79	20240320	2140	14.02	20240201	3595	-32.13	20230420	2040	19.61	20231026	7.63	N	017040	500	216 억	936910	N	N	124	N	N
23	20240327	110319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2435	5	2	0.21	844125010	346506	39.10	2425	2470	2410	3155	1705	2430	2436.11	2.16	-6052	2466	2447	2411	2392	2356	2457	2402	217	725	500	1790	5	1	43337615	1055	10.36	0.86	12	0.80	235.00	2838.00	3595	20230420	-32.27	2040	20231026	19.36	2735	-10.97	20240320	2140	13.79	20240201	3595	-32.27	20230420	2040	19.36	20231026	7.63	N	017040	500	216 억	936910	N	N	124	N	N
24	20240327	100315	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2435	5	2	0.21	325328555	134353	15.16	2425	2440	2410	3155	1705	2430	2421.44	2.16	7533	2466	2447	2411	2392	2356	2457	2402	217	725	500	1790	5	1	43337615	1055	10.36	0.86	12	0.31	235.00	2838.00	3595	20230420	-32.27	2040	20231026	19.36	2735	-10.97	20240320	2140	13.79	20240201	3595	-32.27	20230420	2040	19.36	20231026	7.63	N	017040	500	216 억	936910	N	N	124	N	N
25	20240327	090319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2440	10	2	0.41	94995420	39129	4.42	2425	2440	2420	3155	1705	2430	2427.74	2.16	12257	2466	2447	2411	2392	2356	2457	2402	217	725	500	1790	5	1	43337615	1057	10.38	0.86	12	0.09	235.00	2838.00	3595	20230420	-32.13	2040	20231026	19.61	2735	-10.79	20240320	2140	14.02	20240201	3595	-32.13	20230420	2040	19.61	20231026	7.63	N	017040	500	216 억	936910	N	N	124	N	N
26	20240326	150315	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2420	25	2	1.04	2000243855	829164	107.37	2405	2430	2375	3110	1680	2395	2412.36	1.87	112825	2465	2430	2405	2370	2345	2447	2387	217	715	500	1770	5	1	43337615	1049	10.30	0.85	12	1.91	235.00	2838.00	3595	20230420	-32.68	2040	20231026	18.63	2735	-11.52	20240320	2140	13.08	20240201	3595	-32.68	20230420	2040	18.63	20231026	7.57	N	017040	500	216 억	812003	N	N	10	N	N
27	20240326	140313	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2420	25	2	1.04	1798607205	745839	96.58	2405	2430	2375	3110	1680	2395	2411.52	1.87	90890	2465	2430	2405	2370	2345	2447	2387	217	715	500	1770	5	1	43337615	1049	10.30	0.85	12	1.72	235.00	2838.00	3595	20230420	-32.68	2040	20231026	18.63	2735	-11.52	20240320	2140	13.08	20240201	3595	-32.68	20230420	2040	18.63	20231026	7.57	N	017040	500	216 억	812003	N	N	10	N	N
28	20240326	130313	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2410	15	2	0.63	1216366290	505259	65.43	2405	2430	2375	3110	1680	2395	2407.41	1.87	34574	2465	2430	2405	2370	2345	2447	2387	217	715	500	1770	5	1	43337615	1044	10.26	0.85	12	1.17	235.00	2838.00	3595	20230420	-32.96	2040	20231026	18.14	2735	-11.88	20240320	2140	12.62	20240201	3595	-32.96	20230420	2040	18.14	20231026	7.57	N	017040	500	216 억	812003	N	N	10	N	N
29	20240326	120313	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2400	5	2	0.21	1132844660	470572	60.94	2405	2430	2375	3110	1680	2395	2407.38	1.87	24532	2465	2430	2405	2370	2345	2447	2387	217	715	500	1770	5	1	43337615	1040	10.21	0.85	12	1.09	235.00	2838.00	3595	20230420	-33.24	2040	20231026	17.65	2735	-12.25	20240320	2140	12.15	20240201	3595	-33.24	20230420	2040	17.65	20231026	7.57	N	017040	500	216 억	812003	N	N	10	N	N
30	20240326	110309	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2395	0	3	0.00	1071675835	445118	57.64	2405	2430	2375	3110	1680	2395	2407.62	1.87	22426	2465	2430	2405	2370	2345	2447	2387	217	715	500	1770	5	1	43337615	1038	10.19	0.84	12	1.03	235.00	2838.00	3595	20230420	-33.38	2040	20231026	17.40	2735	-12.43	20240320	2140	11.92	20240201	3595	-33.38	20230420	2040	17.40	20231026	7.57	N	017040	500	216 억	812003	N	N	10	N	N
31	20240326	100315	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2415	20	2	0.84	725388350	301019	38.98	2405	2430	2375	3110	1680	2395	2409.78	1.87	13360	2465	2430	2405	2370	2345	2447	2387	217	715	500	1770	5	1	43337615	1047	10.28	0.85	12	0.69	235.00	2838.00	3595	20230420	-32.82	2040	20231026	18.38	2735	-11.70	20240320	2140	12.85	20240201	3595	-32.82	20230420	2040	18.38	20231026	7.57	N	017040	500	216 억	812003	N	N	10	N	N
32	20240326	090313	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2385	-10	5	-0.42	11045300	4613	0.60	2405	2405	2380	3110	1680	2395	2394.39	1.87	-2958	2465	2430	2405	2370	2345	2447	2387	217	715	500	1770	5	1	43337615	1034	10.15	0.84	12	0.01	235.00	2838.00	3595	20230420	-33.66	2040	20231026	16.91	2735	-12.80	20240320	2140	11.45	20240201	3595	-33.66	20230420	2040	16.91	20231026	7.57	N	017040	500	216 억	812003	N	N	10	N	N
33	20240325	160322	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2395	30	2	1.27	1832582465	762045	109.46	2380	2440	2380	3070	1660	2365	2404.83	1.88	-2247	2438	2401	2383	2346	2328	2392	2337	217	705	500	1750	5	1	43337615	1038	19.31	0.92	12	1.76	124.00	2615.00	3595	20230420	-33.38	2040	20231026	17.40	2735	-12.43	20240320	2140	11.92	20240201	3595	-33.38	20230420	2040	17.40	20231026	7.53	N	017040	500	216 억	814760	N	N	10	N	N
34	20240325	150324	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2390	25	2	1.06	1743158600	724662	104.09	2380	2440	2380	3070	1660	2365	2405.48	1.88	-11195	2438	2401	2383	2346	2328	2392	2337	217	705	500	1750	5	1	43337615	1036	19.27	0.91	12	1.67	124.00	2615.00	3595	20230420	-33.52	2040	20231026	17.16	2735	-12.61	20240320	2140	11.68	20240201	3595	-33.52	20230420	2040	17.16	20231026	7.53	N	017040	500	216 억	814760	N	N	64	N	N
35	20240325	140324	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2385	20	2	0.85	1632188990	678124	97.41	2380	2440	2380	3070	1660	2365	2406.92	1.88	-15540	2438	2401	2383	2346	2328	2392	2337	217	705	500	1750	5	1	43337615	1034	19.23	0.91	12	1.56	124.00	2615.00	3595	20230420	-33.66	2040	20231026	16.91	2735	-12.80	20240320	2140	11.45	20240201	3595	-33.66	20230420	2040	16.91	20231026	7.53	N	017040	500	216 억	814760	N	N	64	N	N
36	20240325	130324	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2385	20	2	0.85	1548483555	643007	92.36	2380	2440	2380	3070	1660	2365	2408.19	1.88	-10211	2438	2401	2383	2346	2328	2392	2337	217	705	500	1750	5	1	43337615	1034	19.23	0.91	12	1.48	124.00	2615.00	3595	20230420	-33.66	2040	20231026	16.91	2735	-12.80	20240320	2140	11.45	20240201	3595	-33.66	20230420	2040	16.91	20231026	7.53	N	017040	500	216 억	814760	N	N	64	N	N
37	20240325	120329	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2390	25	2	1.06	1466420715	608594	87.42	2380	2440	2380	3070	1660	2365	2409.52	1.88	-6116	2438	2401	2383	2346	2328	2392	2337	217	705	500	1750	5	1	43337615	1036	19.27	0.91	12	1.40	124.00	2615.00	3595	20230420	-33.52	2040	20231026	17.16	2735	-12.61	20240320	2140	11.68	20240201	3595	-33.52	20230420	2040	17.16	20231026	7.53	N	017040	500	216 억	814760	N	N	64	N	N
38	20240325	110325	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2395	30	2	1.27	1408082460	584196	83.91	2380	2440	2380	3070	1660	2365	2410.29	1.88	-8127	2438	2401	2383	2346	2328	2392	2337	217	705	500	1750	5	1	43337615	1038	19.31	0.92	12	1.35	124.00	2615.00	3595	20230420	-33.38	2040	20231026	17.40	2735	-12.43	20240320	2140	11.92	20240201	3595	-33.38	20230420	2040	17.40	20231026	7.53	N	017040	500	216 억	814760	N	N	64	N	N
39	20240325	100324	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2405	40	2	1.69	1191717570	493792	70.93	2380	2440	2380	3070	1660	2365	2413.40	1.88	-33196	2438	2401	2383	2346	2328	2392	2337	217	705	500	1750	5	1	43337615	1042	19.40	0.92	12	1.14	124.00	2615.00	3595	20230420	-33.10	2040	20231026	17.89	2735	-12.07	20240320	2140	12.38	20240201	3595	-33.10	20230420	2040	17.89	20231026	7.53	N	017040	500	216 억	814760	N	N	64	N	N
40	20240325	090325	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2400	35	2	1.48	149133545	62086	8.92	2380	2425	2380	3070	1660	2365	2402.05	1.88	6597	2438	2401	2383	2346	2328	2392	2337	217	705	500	1750	5	1	43337615	1040	19.35	0.92	12	0.14	124.00	2615.00	3595	20230420	-33.24	2040	20231026	17.65	2735	-12.25	20240320	2140	12.15	20240201	3595	-33.24	20230420	2040	17.65	20231026	7.53	N	017040	500	216 억	814760	N	N	64	N	N
41	20240322	160323	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2365	-35	5	-1.46	1566904960	655897	59.26	2400	2420	2365	3120	1680	2400	2389.00	1.91	-13613	2483	2441	2408	2366	2333	2425	2350	217	720	500	1770	5	1	43337615	1025	19.07	0.90	12	1.51	124.00	2615.00	3595	20230420	-34.21	2040	20231026	15.93	2735	-13.53	20240320	2140	10.51	20240201	3595	-34.21	20230420	2040	15.93	20231026	7.43	N	017040	500	216 억	828378	N	N	64	N	N
42	20240322	150326	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2380	-20	5	-0.83	1218391595	508919	45.98	2400	2420	2370	3120	1680	2400	2394.07	1.91	-85313	2483	2441	2408	2366	2333	2425	2350	217	720	500	1770	5	1	43337615	1031	19.19	0.91	12	1.17	124.00	2615.00	3595	20230420	-33.80	2040	20231026	16.67	2735	-12.98	20240320	2140	11.21	20240201	3595	-33.80	20230420	2040	16.67	20231026	7.43	N	017040	500	216 억	828378	N	N	87	N	N
43	20240322	140322	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2390	-10	5	-0.42	965652275	402807	36.39	2400	2420	2380	3120	1680	2400	2397.30	1.91	-93004	2483	2441	2408	2366	2333	2425	2350	217	720	500	1770	5	1	43337615	1036	19.27	0.91	12	0.93	124.00	2615.00	3595	20230420	-33.52	2040	20231026	17.16	2735	-12.61	20240320	2140	11.68	20240201	3595	-33.52	20230420	2040	17.16	20231026	7.43	N	017040	500	216 억	828378	N	N	87	N	N
44	20240322	130323	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2395	-5	5	-0.21	798869540	332994	30.09	2400	2420	2380	3120	1680	2400	2399.05	1.91	-91292	2483	2441	2408	2366	2333	2425	2350	217	720	500	1770	5	1	43337615	1038	19.31	0.92	12	0.77	124.00	2615.00	3595	20230420	-33.38	2040	20231026	17.40	2735	-12.43	20240320	2140	11.92	20240201	3595	-33.38	20230420	2040	17.40	20231026	7.43	N	017040	500	216 억	828378	N	N	87	N	N
45	20240322	120319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2400	0	3	0.00	682297735	284362	25.69	2400	2420	2380	3120	1680	2400	2399.40	1.91	-80191	2483	2441	2408	2366	2333	2425	2350	217	720	500	1770	5	1	43337615	1040	19.35	0.92	12	0.66	124.00	2615.00	3595	20230420	-33.24	2040	20231026	17.65	2735	-12.25	20240320	2140	12.15	20240201	3595	-33.24	20230420	2040	17.65	20231026	7.43	N	017040	500	216 억	828378	N	N	87	N	N
46	20240322	110325	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2405	5	2	0.21	610933640	254577	23.00	2400	2420	2380	3120	1680	2400	2399.80	1.91	-71337	2483	2441	2408	2366	2333	2425	2350	217	720	500	1770	5	1	43337615	1042	19.40	0.92	12	0.59	124.00	2615.00	3595	20230420	-33.10	2040	20231026	17.89	2735	-12.07	20240320	2140	12.38	20240201	3595	-33.10	20230420	2040	17.89	20231026	7.43	N	017040	500	216 억	828378	N	N	87	N	N
47	20240322	100324	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2410	10	2	0.42	446845265	186307	16.83	2400	2420	2380	3120	1680	2400	2398.43	1.91	-48695	2483	2441	2408	2366	2333	2425	2350	217	720	500	1770	5	1	43337615	1044	19.44	0.92	12	0.43	124.00	2615.00	3595	20230420	-32.96	2040	20231026	18.14	2735	-11.88	20240320	2140	12.62	20240201	3595	-32.96	20230420	2040	18.14	20231026	7.43	N	017040	500	216 억	828378	N	N	87	N	N
48	20240322	090320	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2390	-10	5	-0.42	68275385	28460	2.57	2400	2410	2390	3120	1680	2400	2398.96	1.91	-9984	2483	2441	2408	2366	2333	2425	2350	217	720	500	1770	5	1	43337615	1036	19.27	0.91	12	0.07	124.00	2615.00	3595	20230420	-33.52	2040	20231026	17.16	2735	-12.61	20240320	2140	11.68	20240201	3595	-33.52	20230420	2040	17.16	20231026	7.43	N	017040	500	216 억	828378	N	N	87	N	N
49	20240321	160321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2400	10	2	0.42	2600053240	1080031	9.75	2410	2450	2375	3105	1675	2390	2407.48	1.35	228389	2850	2620	2505	2275	2160	2562	2217	217	715	500	1760	5	1	43337615	1040	19.35	0.92	12	2.49	124.00	2615.00	3595	20230420	-33.24	2040	20231026	17.65	2735	-12.25	20240320	2140	12.15	20240201	3595	-33.24	20230420	2040	17.65	20231026	7.44	N	017040	500	216 억	583126	N	N	86	N	N
50	20240321	150321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2395	5	2	0.21	2415554055	1003096	9.06	2410	2450	2375	3105	1675	2390	2408.10	1.35	221840	2850	2620	2505	2275	2160	2562	2217	217	715	500	1760	5	1	43337615	1038	19.31	0.92	12	2.31	124.00	2615.00	3595	20230420	-33.38	2040	20231026	17.40	2735	-12.43	20240320	2140	11.92	20240201	3595	-33.38	20230420	2040	17.40	20231026	7.44	N	017040	500	216 억	583126	N	N	38	N	N
51	20240321	140323	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2400	10	2	0.42	2276074925	944862	8.53	2410	2450	2375	3105	1675	2390	2408.90	1.35	219883	2850	2620	2505	2275	2160	2562	2217	217	715	500	1760	5	1	43337615	1040	19.35	0.92	12	2.18	124.00	2615.00	3595	20230420	-33.24	2040	20231026	17.65	2735	-12.25	20240320	2140	12.15	20240201	3595	-33.24	20230420	2040	17.65	20231026	7.44	N	017040	500	216 억	583126	N	N	38	N	N
52	20240321	130320	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2405	15	2	0.63	2069327120	858653	7.75	2410	2450	2375	3105	1675	2390	2409.97	1.35	215923	2850	2620	2505	2275	2160	2562	2217	217	715	500	1760	5	1	43337615	1042	19.40	0.92	12	1.98	124.00	2615.00	3595	20230420	-33.10	2040	20231026	17.89	2735	-12.07	20240320	2140	12.38	20240201	3595	-33.10	20230420	2040	17.89	20231026	7.44	N	017040	500	216 억	583126	N	N	38	N	N
53	20240321	120320	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2405	15	2	0.63	1986039420	824036	7.44	2410	2450	2375	3105	1675	2390	2410.14	1.35	212459	2850	2620	2505	2275	2160	2562	2217	217	715	500	1760	5	1	43337615	1042	19.40	0.92	12	1.90	124.00	2615.00	3595	20230420	-33.10	2040	20231026	17.89	2735	-12.07	20240320	2140	12.38	20240201	3595	-33.10	20230420	2040	17.89	20231026	7.44	N	017040	500	216 억	583126	N	N	38	N	N
54	20240321	110321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2410	20	2	0.84	1853530355	768947	6.94	2410	2450	2375	3105	1675	2390	2410.48	1.35	212459	2850	2620	2505	2275	2160	2562	2217	217	715	500	1760	5	1	43337615	1044	19.44	0.92	12	1.77	124.00	2615.00	3595	20230420	-32.96	2040	20231026	18.14	2735	-11.88	20240320	2140	12.62	20240201	3595	-32.96	20230420	2040	18.14	20231026	7.44	N	017040	500	216 억	583126	N	N	38	N	N
55	20240321	100322	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2415	25	2	1.05	1646886860	683343	6.17	2410	2450	2375	3105	1675	2390	2410.04	1.35	196815	2850	2620	2505	2275	2160	2562	2217	217	715	500	1760	5	1	43337615	1047	19.48	0.92	12	1.58	124.00	2615.00	3595	20230420	-32.82	2040	20231026	18.38	2735	-11.70	20240320	2140	12.85	20240201	3595	-32.82	20230420	2040	18.38	20231026	7.44	N	017040	500	216 억	583126	N	N	38	N	N
56	20240321	090322	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2415	25	2	1.05	199612665	82928	0.75	2410	2420	2395	3105	1675	2390	2407.06	1.35	16564	2850	2620	2505	2275	2160	2562	2217	217	715	500	1760	5	1	43337615	1047	19.48	0.92	12	0.19	124.00	2615.00	3595	20230420	-32.82	2040	20231026	18.38	2735	-11.70	20240320	2140	12.85	20240201	3595	-32.82	20230420	2040	18.38	20231026	7.44	N	017040	500	216 억	583126	N	N	38	N	N
57	20240320	160319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2390	-55	5	-2.25	28540489225	11021438	1683.03	2495	2735	2390	3175	1715	2445	2589.96	1.82	-203785	2508	2476	2443	2411	2378	2492	2427	217	730	500	1800	5	1	43337615	1036	19.27	0.91	12	25.43	124.00	2615.00	3595	20230420	-33.52	2040	20231026	17.16	2735	-12.61	20240320	2140	11.68	20240201	3595	-33.52	20230420	2040	17.16	20231026	7.48	N	017040	500	216 억	786714	N	N	38	N	N
58	20240320	150320	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2415	-30	5	-1.23	27873157190	10743294	1640.56	2495	2735	2405	3175	1715	2445	2594.58	1.82	-221508	2508	2476	2443	2411	2378	2492	2427	217	730	500	1800	5	1	43337615	1047	19.48	0.92	12	24.79	124.00	2615.00	3595	20230420	-32.82	2040	20231026	18.38	2735	-11.70	20240320	2140	12.85	20240201	3595	-32.82	20230420	2040	18.38	20231026	7.48	N	017040	500	216 억	786714	N	N	23	N	N
59	20240320	140322	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2410	-35	5	-1.43	27363337475	10531821	1608.26	2495	2735	2405	3175	1715	2445	2598.27	1.82	-221269	2508	2476	2443	2411	2378	2492	2427	217	730	500	1800	5	1	43337615	1044	19.44	0.92	12	24.30	124.00	2615.00	3595	20230420	-32.96	2040	20231026	18.14	2735	-11.88	20240320	2140	12.62	20240201	3595	-32.96	20230420	2040	18.14	20231026	7.48	N	017040	500	216 억	786714	N	N	23	N	N
60	20240320	130324	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2450	5	2	0.20	25452202995	9748202	1488.60	2495	2735	2445	3175	1715	2445	2611.10	1.82	-244440	2508	2476	2443	2411	2378	2492	2427	217	730	500	1800	5	1	43337615	1062	19.76	0.94	12	22.49	124.00	2615.00	3595	20230420	-31.85	2040	20231026	20.10	2735	-10.42	20240320	2140	14.49	20240201	3595	-31.85	20230420	2040	20.10	20231026	7.48	N	017040	500	216 억	786714	N	N	23	N	N
61	20240320	120321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2485	40	2	1.64	24503569785	9362620	1429.72	2495	2735	2470	3175	1715	2445	2617.31	1.82	-255045	2508	2476	2443	2411	2378	2492	2427	217	730	500	1800	5	1	43337615	1077	20.04	0.95	12	21.60	124.00	2615.00	3595	20230420	-30.88	2040	20231026	21.81	2735	-9.14	20240320	2140	16.12	20240201	3595	-30.88	20230420	2040	21.81	20231026	7.48	N	017040	500	216 억	786714	N	N	23	N	N
62	20240320	110320	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2510	65	2	2.66	22746725890	8656612	1321.91	2495	2735	2490	3175	1715	2445	2627.84	1.82	-255598	2508	2476	2443	2411	2378	2492	2427	217	730	500	1800	5	1	43337615	1088	20.24	0.96	12	19.97	124.00	2615.00	3595	20230420	-30.18	2040	20231026	23.04	2735	-8.23	20240320	2140	17.29	20240201	3595	-30.18	20230420	2040	23.04	20231026	7.48	N	017040	500	216 억	786714	N	N	23	N	N
63	20240320	100319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2590	145	2	5.93	20097956010	7610354	1162.14	2495	2735	2490	3175	1715	2445	2641.07	1.82	-233138	2508	2476	2443	2411	2378	2492	2427	217	730	500	1800	5	1	43337615	1122	20.89	0.99	12	17.56	124.00	2615.00	3595	20230420	-27.96	2040	20231026	26.96	2735	-5.30	20240320	2140	21.03	20240201	3595	-27.96	20230420	2040	26.96	20231026	7.48	N	017040	500	216 억	786714	N	N	23	N	N
64	20240320	090318	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2695	250	2	10.22	6067364850	2279001	348.02	2495	2735	2490	3175	1715	2445	2663.04	1.82	91664	2508	2476	2443	2411	2378	2492	2427	217	730	500	1800	5	1	43337615	1168	21.73	1.03	12	5.26	124.00	2615.00	3595	20230420	-25.03	2040	20231026	32.11	2735	-1.46	20240320	2140	25.93	20240201	3595	-25.03	20230420	2040	32.11	20231026	7.48	N	017040	500	216 억	786714	N	N	23	N	N
65	20240319	160314	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2445	-15	5	-0.61	1539029955	631007	29.29	2435	2475	2410	3195	1725	2460	2438.99	1.88	-15705	2576	2517	2466	2407	2356	2547	2437	217	735	500	1820	5	1	43337615	1060	19.72	0.93	12	1.46	124.00	2615.00	3595	20230420	-31.99	2040	20231026	19.85	2640	-7.39	20240305	2140	14.25	20240201	3595	-31.99	20230420	2040	19.85	20231026	7.63	N	017040	500	216 억	814035	N	N	23	N	N
66	20240319	150320	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2440	-20	5	-0.81	1438062675	589731	27.37	2435	2475	2410	3195	1725	2460	2438.51	1.88	-12245	2576	2517	2466	2407	2356	2547	2437	217	735	500	1820	5	1	43337615	1057	19.68	0.93	12	1.36	124.00	2615.00	3595	20230420	-32.13	2040	20231026	19.61	2640	-7.58	20240305	2140	14.02	20240201	3595	-32.13	20230420	2040	19.61	20231026	7.63	N	017040	500	216 억	814035	N	N	81	N	N
67	20240319	140320	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2450	-10	5	-0.41	1314523480	539249	25.03	2435	2475	2410	3195	1725	2460	2437.69	1.88	-6396	2576	2517	2466	2407	2356	2547	2437	217	735	500	1820	5	1	43337615	1062	19.76	0.94	12	1.24	124.00	2615.00	3595	20230420	-31.85	2040	20231026	20.10	2640	-7.20	20240305	2140	14.49	20240201	3595	-31.85	20230420	2040	20.10	20231026	7.63	N	017040	500	216 억	814035	N	N	81	N	N
68	20240319	130302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2430	-30	5	-1.22	1142151385	468865	21.76	2435	2475	2410	3195	1725	2460	2435.99	1.88	-3435	2576	2517	2466	2407	2356	2547	2437	217	735	500	1820	5	1	43337615	1053	19.60	0.93	12	1.08	124.00	2615.00	3595	20230420	-32.41	2040	20231026	19.12	2640	-7.95	20240305	2140	13.55	20240201	3595	-32.41	20230420	2040	19.12	20231026	7.63	N	017040	500	216 억	814035	N	N	81	N	N
69	20240319	120320	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2455	-5	5	-0.20	960223175	394216	18.30	2435	2475	2410	3195	1725	2460	2435.78	1.88	11121	2576	2517	2466	2407	2356	2547	2437	217	735	500	1820	5	1	43337615	1064	19.80	0.94	12	0.91	124.00	2615.00	3595	20230420	-31.71	2040	20231026	20.34	2640	-7.01	20240305	2140	14.72	20240201	3595	-31.71	20230420	2040	20.34	20231026	7.63	N	017040	500	216 억	814035	N	N	81	N	N
70	20240319	110320	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2435	-25	5	-1.02	700685145	288639	13.40	2435	2465	2410	3195	1725	2460	2427.55	1.88	11426	2576	2517	2466	2407	2356	2547	2437	217	735	500	1820	5	1	43337615	1055	19.64	0.93	12	0.67	124.00	2615.00	3595	20230420	-32.27	2040	20231026	19.36	2640	-7.77	20240305	2140	13.79	20240201	3595	-32.27	20230420	2040	19.36	20231026	7.63	N	017040	500	216 억	814035	N	N	81	N	N
71	20240319	100321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2435	-25	5	-1.02	406991630	167303	7.77	2435	2465	2410	3195	1725	2460	2432.66	1.88	-8585	2576	2517	2466	2407	2356	2547	2437	217	735	500	1820	5	1	43337615	1055	19.64	0.93	12	0.39	124.00	2615.00	3595	20230420	-32.27	2040	20231026	19.36	2640	-7.77	20240305	2140	13.79	20240201	3595	-32.27	20230420	2040	19.36	20231026	7.63	N	017040	500	216 억	814035	N	N	81	N	N
72	20240319	090319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2440	-20	5	-0.81	81910315	33670	1.56	2435	2455	2420	3195	1725	2460	2432.74	1.88	-2379	2576	2517	2466	2407	2356	2547	2437	217	735	500	1820	5	1	43337615	1057	19.68	0.93	12	0.08	124.00	2615.00	3595	20230420	-32.13	2040	20231026	19.61	2640	-7.58	20240305	2140	14.02	20240201	3595	-32.13	20230420	2040	19.61	20231026	7.63	N	017040	500	216 억	814035	N	N	81	N	N
73	20240318	160317	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2460	60	2	2.50	5246004595	2116347	340.12	2415	2525	2415	3120	1680	2400	2478.92	2.04	-52029	2470	2435	2400	2365	2330	2417	2347	217	720	500	1770	5	1	43337615	1066	19.84	0.94	12	4.88	124.00	2615.00	3595	20230420	-31.57	2040	20231026	20.59	2640	-6.82	20240305	2140	14.95	20240201	3595	-31.57	20230420	2040	20.59	20231026	7.87	N	017040	500	216 억	882631	N	N	81	N	N
74	20240318	150318	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2450	50	2	2.08	5071561875	2045338	328.71	2415	2525	2415	3120	1680	2400	2479.61	2.04	-58003	2470	2435	2400	2365	2330	2417	2347	217	720	500	1770	5	1	43337615	1062	19.76	0.94	12	4.72	124.00	2615.00	3595	20230420	-31.85	2040	20231026	20.10	2640	-7.20	20240305	2140	14.49	20240201	3595	-31.85	20230420	2040	20.10	20231026	7.87	N	017040	500	216 억	882631	N	N	41	N	N
75	20240318	140318	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2460	60	2	2.50	4894000035	1972999	317.09	2415	2525	2415	3120	1680	2400	2480.53	2.04	-50387	2470	2435	2400	2365	2330	2417	2347	217	720	500	1770	5	1	43337615	1066	19.84	0.94	12	4.55	124.00	2615.00	3595	20230420	-31.57	2040	20231026	20.59	2640	-6.82	20240305	2140	14.95	20240201	3595	-31.57	20230420	2040	20.59	20231026	7.87	N	017040	500	216 억	882631	N	N	41	N	N
76	20240318	130318	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2475	75	2	3.12	4680509320	1886284	303.15	2415	2525	2415	3120	1680	2400	2481.38	2.04	-36354	2470	2435	2400	2365	2330	2417	2347	217	720	500	1770	5	1	43337615	1073	19.96	0.95	12	4.35	124.00	2615.00	3595	20230420	-31.15	2040	20231026	21.32	2640	-6.25	20240305	2140	15.65	20240201	3595	-31.15	20230420	2040	21.32	20231026	7.87	N	017040	500	216 억	882631	N	N	41	N	N
77	20240318	120315	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2455	55	2	2.29	4510149785	1817147	292.04	2415	2525	2415	3120	1680	2400	2482.04	2.04	-36384	2470	2435	2400	2365	2330	2417	2347	217	720	500	1770	5	1	43337615	1064	19.80	0.94	12	4.19	124.00	2615.00	3595	20230420	-31.71	2040	20231026	20.34	2640	-7.01	20240305	2140	14.72	20240201	3595	-31.71	20230420	2040	20.34	20231026	7.87	N	017040	500	216 억	882631	N	N	41	N	N
78	20240318	110318	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2480	80	2	3.33	4180561215	1682960	270.47	2415	2525	2415	3120	1680	2400	2484.10	2.04	-47153	2470	2435	2400	2365	2330	2417	2347	217	720	500	1770	5	1	43337615	1075	20.00	0.95	12	3.88	124.00	2615.00	3595	20230420	-31.02	2040	20231026	21.57	2640	-6.06	20240305	2140	15.89	20240201	3595	-31.02	20230420	2040	21.57	20231026	7.87	N	017040	500	216 억	882631	N	N	41	N	N
79	20240318	100317	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2490	90	2	3.75	3366058480	1354841	217.74	2415	2525	2415	3120	1680	2400	2484.53	2.04	-28193	2470	2435	2400	2365	2330	2417	2347	217	720	500	1770	5	1	43337615	1079	20.08	0.95	12	3.13	124.00	2615.00	3595	20230420	-30.74	2040	20231026	22.06	2640	-5.68	20240305	2140	16.36	20240201	3595	-30.74	20230420	2040	22.06	20231026	7.87	N	017040	500	216 억	882631	N	N	41	N	N
80	20240318	090316	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2425	25	2	1.04	66094835	27326	4.39	2415	2425	2415	3120	1680	2400	2419.43	2.04	-2986	2470	2435	2400	2365	2330	2417	2347	217	720	500	1770	5	1	43337615	1051	19.56	0.93	12	0.06	124.00	2615.00	3595	20230420	-32.55	2040	20231026	18.87	2640	-8.14	20240305	2140	13.32	20240201	3595	-32.55	20230420	2040	18.87	20231026	7.87	N	017040	500	216 억	882631	N	N	41	N	N
81	20240315	160314	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2400	-20	5	-0.83	1458195995	607024	36.20	2420	2435	2365	3145	1695	2420	2402.20	1.94	43641	2506	2462	2421	2377	2336	2485	2400	217	725	500	1790	5	1	43337615	1040	19.35	0.92	12	1.40	124.00	2615.00	3595	20230420	-33.24	2040	20231026	17.65	2640	-9.09	20240305	2140	12.15	20240201	3595	-33.24	20230420	2040	17.65	20231026	7.89	N	017040	500	216 억	838779	N	N	41	N	N
82	20240315	150259	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2400	-20	5	-0.83	1318137395	548569	32.72	2420	2435	2365	3145	1695	2420	2402.87	1.94	33049	2506	2462	2421	2377	2336	2485	2400	217	725	500	1790	5	1	43337615	1040	19.35	0.92	12	1.27	124.00	2615.00	3595	20230420	-33.24	2040	20231026	17.65	2640	-9.09	20240305	2140	12.15	20240201	3595	-33.24	20230420	2040	17.65	20231026	7.89	N	017040	500	216 억	838779	N	N	22	N	N
83	20240315	140300	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2410	-10	5	-0.41	1192119765	496104	29.59	2420	2435	2365	3145	1695	2420	2402.96	1.94	3712	2506	2462	2421	2377	2336	2485	2400	217	725	500	1790	5	1	43337615	1044	19.44	0.92	12	1.14	124.00	2615.00	3595	20230420	-32.96	2040	20231026	18.14	2640	-8.71	20240305	2140	12.62	20240201	3595	-32.96	20230420	2040	18.14	20231026	7.89	N	017040	500	216 억	838779	N	N	22	N	N
84	20240315	130315	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2400	-20	5	-0.83	1073288260	446627	26.64	2420	2435	2365	3145	1695	2420	2403.10	1.94	-15197	2506	2462	2421	2377	2336	2485	2400	217	725	500	1790	5	1	43337615	1040	19.35	0.92	12	1.03	124.00	2615.00	3595	20230420	-33.24	2040	20231026	17.65	2640	-9.09	20240305	2140	12.15	20240201	3595	-33.24	20230420	2040	17.65	20231026	7.89	N	017040	500	216 억	838779	N	N	22	N	N
85	20240315	120316	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2415	-5	5	-0.21	974427975	405550	24.19	2420	2435	2365	3145	1695	2420	2402.73	1.94	-29588	2506	2462	2421	2377	2336	2485	2400	217	725	500	1790	5	1	43337615	1047	19.48	0.92	12	0.94	124.00	2615.00	3595	20230420	-32.82	2040	20231026	18.38	2640	-8.52	20240305	2140	12.85	20240201	3595	-32.82	20230420	2040	18.38	20231026	7.89	N	017040	500	216 억	838779	N	N	22	N	N
86	20240315	110315	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2415	-5	5	-0.21	881713730	367061	21.89	2420	2435	2365	3145	1695	2420	2402.09	1.94	-29198	2506	2462	2421	2377	2336	2485	2400	217	725	500	1790	5	1	43337615	1047	19.48	0.92	12	0.85	124.00	2615.00	3595	20230420	-32.82	2040	20231026	18.38	2640	-8.52	20240305	2140	12.85	20240201	3595	-32.82	20230420	2040	18.38	20231026	7.89	N	017040	500	216 억	838779	N	N	22	N	N
87	20240315	100315	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2405	-15	5	-0.62	695677320	290104	17.30	2420	2435	2365	3145	1695	2420	2398.03	1.94	-47295	2506	2462	2421	2377	2336	2485	2400	217	725	500	1790	5	1	43337615	1042	19.40	0.92	12	0.67	124.00	2615.00	3595	20230420	-33.10	2040	20231026	17.89	2640	-8.90	20240305	2140	12.38	20240201	3595	-33.10	20230420	2040	17.89	20231026	7.89	N	017040	500	216 억	838779	N	N	22	N	N
88	20240315	090314	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2405	-15	5	-0.62	102879380	42573	2.54	2420	2425	2405	3145	1695	2420	2416.54	1.94	-19163	2506	2462	2421	2377	2336	2485	2400	217	725	500	1790	5	1	43337615	1042	19.40	0.92	12	0.10	124.00	2615.00	3595	20230420	-33.10	2040	20231026	17.89	2640	-8.90	20240305	2140	12.38	20240201	3595	-33.10	20230420	2040	17.89	20231026	7.89	N	017040	500	216 억	838779	N	N	22	N	N
89	20240314	160312	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2420	40	2	1.68	4048880885	1666823	209.66	2405	2465	2380	3090	1670	2380	2429.14	1.82	43040	2450	2415	2385	2350	2320	2432	2367	217	710	500	1760	5	1	43337615	1049	19.52	0.93	12	3.85	124.00	2615.00	3595	20230420	-32.68	2040	20231026	18.63	2640	-8.33	20240305	2140	13.08	20240201	3595	-32.68	20230420	2040	18.63	20231026	7.87	N	017040	500	216 억	788176	N	N	22	N	N
90	20240314	150313	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2405	25	2	1.05	3913048440	1610509	202.58	2405	2465	2380	3090	1670	2380	2429.73	1.82	59066	2450	2415	2385	2350	2320	2432	2367	217	710	500	1760	5	1	43337615	1042	19.40	0.92	12	3.72	124.00	2615.00	3595	20230420	-33.10	2040	20231026	17.89	2640	-8.90	20240305	2140	12.38	20240201	3595	-33.10	20230420	2040	17.89	20231026	7.87	N	017040	500	216 억	788176	N	N	3	N	N
91	20240314	140312	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2410	30	2	1.26	3629275525	1492209	187.70	2405	2465	2380	3090	1670	2380	2432.18	1.82	30166	2450	2415	2385	2350	2320	2432	2367	217	710	500	1760	5	1	43337615	1044	19.44	0.92	12	3.44	124.00	2615.00	3595	20230420	-32.96	2040	20231026	18.14	2640	-8.71	20240305	2140	12.62	20240201	3595	-32.96	20230420	2040	18.14	20231026	7.87	N	017040	500	216 억	788176	N	N	3	N	N
92	20240314	130312	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2425	45	2	1.89	3053032475	1251960	157.48	2405	2465	2390	3090	1670	2380	2438.65	1.82	-27125	2450	2415	2385	2350	2320	2432	2367	217	710	500	1760	5	1	43337615	1051	19.56	0.93	12	2.89	124.00	2615.00	3595	20230420	-32.55	2040	20231026	18.87	2640	-8.14	20240305	2140	13.32	20240201	3595	-32.55	20230420	2040	18.87	20231026	7.87	N	017040	500	216 억	788176	N	N	3	N	N
93	20240314	120313	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2425	45	2	1.89	2897951655	1187820	149.41	2405	2465	2390	3090	1670	2380	2439.77	1.82	-27271	2450	2415	2385	2350	2320	2432	2367	217	710	500	1760	5	1	43337615	1051	19.56	0.93	12	2.74	124.00	2615.00	3595	20230420	-32.55	2040	20231026	18.87	2640	-8.14	20240305	2140	13.32	20240201	3595	-32.55	20230420	2040	18.87	20231026	7.87	N	017040	500	216 억	788176	N	N	3	N	N
94	20240314	110314	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2450	70	2	2.94	2653969795	1087485	136.79	2405	2465	2390	3090	1670	2380	2440.52	1.82	-3669	2450	2415	2385	2350	2320	2432	2367	217	710	500	1760	5	1	43337615	1062	19.76	0.94	12	2.51	124.00	2615.00	3595	20230420	-31.85	2040	20231026	20.10	2640	-7.20	20240305	2140	14.49	20240201	3595	-31.85	20230420	2040	20.10	20231026	7.87	N	017040	500	216 억	788176	N	N	3	N	N
95	20240314	100314	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2450	70	2	2.94	1894147840	776625	97.69	2405	2465	2390	3090	1670	2380	2439.02	1.82	-8308	2450	2415	2385	2350	2320	2432	2367	217	710	500	1760	5	1	43337615	1062	19.76	0.94	12	1.79	124.00	2615.00	3595	20230420	-31.85	2040	20231026	20.10	2640	-7.20	20240305	2140	14.49	20240201	3595	-31.85	20230420	2040	20.10	20231026	7.87	N	017040	500	216 억	788176	N	N	3	N	N
96	20240314	090312	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2390	10	2	0.42	69287510	28872	3.63	2405	2410	2390	3090	1670	2380	2400.53	1.82	-4692	2450	2415	2385	2350	2320	2432	2367	217	710	500	1760	5	1	43337615	1036	19.27	0.91	12	0.07	124.00	2615.00	3595	20230420	-33.52	2040	20231026	17.16	2640	-9.47	20240305	2140	11.68	20240201	3595	-33.52	20230420	2040	17.16	20231026	7.87	N	017040	500	216 억	788176	N	N	3	N	N
97	20240313	160311	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2380	30	2	1.28	1889986545	789065	157.20	2355	2420	2355	3055	1645	2350	2395.25	1.63	83743	2390	2370	2350	2330	2310	2380	2340	217	705	500	1730	5	1	43337615	1031	19.19	0.91	12	1.82	124.00	2615.00	3595	20230420	-33.80	2040	20231026	16.67	2640	-9.85	20240305	2140	11.21	20240201	3595	-33.80	20230420	2040	16.67	20231026	7.93	N	017040	500	216 억	707081	N	N	3	N	N
98	20240313	150310	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2385	35	2	1.49	1823969835	761346	151.68	2355	2420	2355	3055	1645	2350	2395.72	1.63	82962	2390	2370	2350	2330	2310	2380	2340	217	705	500	1730	5	1	43337615	1034	19.23	0.91	12	1.76	124.00	2615.00	3595	20230420	-33.66	2040	20231026	16.91	2640	-9.66	20240305	2140	11.45	20240201	3595	-33.66	20230420	2040	16.91	20231026	7.93	N	017040	500	216 억	707081	N	N	87	N	N
99	20240313	140313	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2390	40	2	1.70	1757445480	733500	146.13	2355	2420	2355	3055	1645	2350	2395.97	1.63	87744	2390	2370	2350	2330	2310	2380	2340	217	705	500	1730	5	1	43337615	1036	19.27	0.91	12	1.69	124.00	2615.00	3595	20230420	-33.52	2040	20231026	17.16	2640	-9.47	20240305	2140	11.68	20240201	3595	-33.52	20230420	2040	17.16	20231026	7.93	N	017040	500	216 억	707081	N	N	87	N	N
100	20240313	130315	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2405	55	2	2.34	1527468280	636860	126.88	2355	2420	2355	3055	1645	2350	2398.44	1.63	107528	2390	2370	2350	2330	2310	2380	2340	217	705	500	1730	5	1	43337615	1042	19.40	0.92	12	1.47	124.00	2615.00	3595	20230420	-33.10	2040	20231026	17.89	2640	-8.90	20240305	2140	12.38	20240201	3595	-33.10	20230420	2040	17.89	20231026	7.93	N	017040	500	216 억	707081	N	N	87	N	N
101	20240313	120311	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2400	50	2	2.13	1405168215	585815	116.71	2355	2420	2355	3055	1645	2350	2398.66	1.63	124578	2390	2370	2350	2330	2310	2380	2340	217	705	500	1730	5	1	43337615	1040	19.35	0.92	12	1.35	124.00	2615.00	3595	20230420	-33.24	2040	20231026	17.65	2640	-9.09	20240305	2140	12.15	20240201	3595	-33.24	20230420	2040	17.65	20231026	7.93	N	017040	500	216 억	707081	N	N	87	N	N
102	20240313	110311	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2405	55	2	2.34	1100346750	459281	91.50	2355	2420	2355	3055	1645	2350	2395.80	1.63	112615	2390	2370	2350	2330	2310	2380	2340	217	705	500	1730	5	1	43337615	1042	19.40	0.92	12	1.06	124.00	2615.00	3595	20230420	-33.10	2040	20231026	17.89	2640	-8.90	20240305	2140	12.38	20240201	3595	-33.10	20230420	2040	17.89	20231026	7.93	N	017040	500	216 억	707081	N	N	87	N	N
103	20240313	100311	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2410	60	2	2.55	799284895	334288	66.60	2355	2415	2355	3055	1645	2350	2391.01	1.63	110323	2390	2370	2350	2330	2310	2380	2340	217	705	500	1730	5	1	43337615	1044	19.44	0.92	12	0.77	124.00	2615.00	3595	20230420	-32.96	2040	20231026	18.14	2640	-8.71	20240305	2140	12.62	20240201	3595	-32.96	20230420	2040	18.14	20231026	7.93	N	017040	500	216 억	707081	N	N	87	N	N
104	20240313	090311	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2375	25	2	1.06	42787585	18118	3.61	2355	2375	2355	3055	1645	2350	2361.61	1.63	2443	2390	2370	2350	2330	2310	2380	2340	217	705	500	1730	5	1	43337615	1029	19.15	0.91	12	0.04	124.00	2615.00	3595	20230420	-33.94	2040	20231026	16.42	2640	-10.04	20240305	2140	10.98	20240201	3595	-33.94	20230420	2040	16.42	20231026	7.93	N	017040	500	216 억	707081	N	N	87	N	N
105	20240312	160308	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2350	0	3	0.00	1143313285	486875	51.26	2345	2370	2330	3055	1645	2350	2348.25	1.54	41155	2493	2421	2378	2306	2263	2400	2285	217	705	500	1730	5	1	43337615	1018	18.95	0.90	12	1.12	124.00	2615.00	3595	20230420	-34.63	2040	20231026	15.20	2640	-10.98	20240305	2140	9.81	20240201	3595	-34.63	20230420	2040	15.20	20231026	7.48	N	017040	500	216 억	665305	N	N	87	N	N
106	20240312	150307	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2350	0	3	0.00	1042617455	443995	46.75	2345	2370	2330	3055	1645	2350	2348.26	1.54	33830	2493	2421	2378	2306	2263	2400	2285	217	705	500	1730	5	1	43337615	1018	18.95	0.90	12	1.02	124.00	2615.00	3595	20230420	-34.63	2040	20231026	15.20	2640	-10.98	20240305	2140	9.81	20240201	3595	-34.63	20230420	2040	15.20	20231026	7.48	N	017040	500	216 억	665305	N	N	0	N	N
107	20240312	140305	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2345	-5	5	-0.21	906522925	385940	40.63	2345	2370	2330	3055	1645	2350	2348.87	1.54	20032	2493	2421	2378	2306	2263	2400	2285	217	705	500	1730	5	1	43337615	1016	18.91	0.90	12	0.89	124.00	2615.00	3595	20230420	-34.77	2040	20231026	14.95	2640	-11.17	20240305	2140	9.58	20240201	3595	-34.77	20230420	2040	14.95	20231026	7.48	N	017040	500	216 억	665305	N	N	0	N	N
108	20240312	130257	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2355	5	2	0.21	725293510	308561	32.49	2345	2370	2335	3055	1645	2350	2350.57	1.54	20542	2493	2421	2378	2306	2263	2400	2285	217	705	500	1730	5	1	43337615	1021	18.99	0.90	12	0.71	124.00	2615.00	3595	20230420	-34.49	2040	20231026	15.44	2640	-10.80	20240305	2140	10.05	20240201	3595	-34.49	20230420	2040	15.44	20231026	7.48	N	017040	500	216 억	665305	N	N	0	N	N
109	20240312	120308	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2345	-5	5	-0.21	631783605	268772	28.30	2345	2370	2335	3055	1645	2350	2350.63	1.54	27096	2493	2421	2378	2306	2263	2400	2285	217	705	500	1730	5	1	43337615	1016	18.91	0.90	12	0.62	124.00	2615.00	3595	20230420	-34.77	2040	20231026	14.95	2640	-11.17	20240305	2140	9.58	20240201	3595	-34.77	20230420	2040	14.95	20231026	7.48	N	017040	500	216 억	665305	N	N	0	N	N
110	20240312	110308	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2350	0	3	0.00	522699780	222376	23.41	2345	2370	2335	3055	1645	2350	2350.52	1.54	9863	2493	2421	2378	2306	2263	2400	2285	217	705	500	1730	5	1	43337615	1018	18.95	0.90	12	0.51	124.00	2615.00	3595	20230420	-34.63	2040	20231026	15.20	2640	-10.98	20240305	2140	9.81	20240201	3595	-34.63	20230420	2040	15.20	20231026	7.48	N	017040	500	216 억	665305	N	N	0	N	N
111	20240312	100307	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2350	0	3	0.00	297919395	126654	13.33	2345	2370	2340	3055	1645	2350	2352.24	1.54	-29197	2493	2421	2378	2306	2263	2400	2285	217	705	500	1730	5	1	43337615	1018	18.95	0.90	12	0.29	124.00	2615.00	3595	20230420	-34.63	2040	20231026	15.20	2640	-10.98	20240305	2140	9.81	20240201	3595	-34.63	20230420	2040	15.20	20231026	7.48	N	017040	500	216 억	665305	N	N	0	N	N
112	20240312	090307	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2355	5	2	0.21	44112420	18790	1.98	2345	2360	2340	3055	1645	2350	2347.58	1.54	-6587	2493	2421	2378	2306	2263	2400	2285	217	705	500	1730	5	1	43337615	1021	18.99	0.90	12	0.04	124.00	2615.00	3595	20230420	-34.49	2040	20231026	15.44	2640	-10.80	20240305	2140	10.05	20240201	3595	-34.49	20230420	2040	15.44	20231026	7.48	N	017040	500	216 억	665305	N	N	0	N	N
113	20240311	160307	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2350	-70	5	-2.89	2220822295	928763	21.49	2385	2450	2335	3145	1695	2420	2391.13	1.60	-70059	2516	2467	2401	2352	2286	2492	2377	217	725	500	1790	5	1	43337615	1018	18.95	0.90	12	2.14	124.00	2615.00	3595	20230420	-34.63	2040	20231026	15.20	2640	-10.98	20240305	2140	9.81	20240201	3595	-34.63	20230420	2040	15.20	20231026	7.38	N	017040	500	216 억	694613	N	N	22	N	N
114	20240311	150307	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2345	-75	5	-3.10	2070457785	864645	20.00	2385	2450	2340	3145	1695	2420	2394.54	1.60	-56212	2516	2467	2401	2352	2286	2492	2377	217	725	500	1790	5	1	43337615	1016	18.91	0.90	12	2.00	124.00	2615.00	3595	20230420	-34.77	2040	20231026	14.95	2640	-11.17	20240305	2140	9.58	20240201	3595	-34.77	20230420	2040	14.95	20231026	7.38	N	017040	500	216 억	694613	N	N	22	N	N
115	20240311	140305	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2355	-65	5	-2.69	1934536795	806877	18.67	2385	2450	2340	3145	1695	2420	2397.52	1.60	-52745	2516	2467	2401	2352	2286	2492	2377	217	725	500	1790	5	1	43337615	1021	18.99	0.90	12	1.86	124.00	2615.00	3595	20230420	-34.49	2040	20231026	15.44	2640	-10.80	20240305	2140	10.05	20240201	3595	-34.49	20230420	2040	15.44	20231026	7.38	N	017040	500	216 억	694613	N	N	22	N	N
116	20240311	130308	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2375	-45	5	-1.86	1621036675	674001	15.59	2385	2450	2370	3145	1695	2420	2405.07	1.60	-49561	2516	2467	2401	2352	2286	2492	2377	217	725	500	1790	5	1	43337615	1029	19.15	0.91	12	1.56	124.00	2615.00	3595	20230420	-33.94	2040	20231026	16.42	2640	-10.04	20240305	2140	10.98	20240201	3595	-33.94	20230420	2040	16.42	20231026	7.38	N	017040	500	216 억	694613	N	N	22	N	N
117	20240311	120308	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2385	-35	5	-1.45	1519752700	631350	14.61	2385	2450	2380	3145	1695	2420	2407.12	1.60	-47945	2516	2467	2401	2352	2286	2492	2377	217	725	500	1790	5	1	43337615	1034	19.23	0.91	12	1.46	124.00	2615.00	3595	20230420	-33.66	2040	20231026	16.91	2640	-9.66	20240305	2140	11.45	20240201	3595	-33.66	20230420	2040	16.91	20231026	7.38	N	017040	500	216 억	694613	N	N	22	N	N
118	20240311	110305	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2400	-20	5	-0.83	1304055860	541025	12.52	2385	2450	2385	3145	1695	2420	2410.32	1.60	-33524	2516	2467	2401	2352	2286	2492	2377	217	725	500	1790	5	1	43337615	1040	19.35	0.92	12	1.25	124.00	2615.00	3595	20230420	-33.24	2040	20231026	17.65	2640	-9.09	20240305	2140	12.15	20240201	3595	-33.24	20230420	2040	17.65	20231026	7.38	N	017040	500	216 억	694613	N	N	22	N	N
119	20240311	100304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2410	-10	5	-0.41	1092511360	452841	10.48	2385	2450	2385	3145	1695	2420	2412.55	1.60	-37187	2516	2467	2401	2352	2286	2492	2377	217	725	500	1790	5	1	43337615	1044	19.44	0.92	12	1.04	124.00	2615.00	3595	20230420	-32.96	2040	20231026	18.14	2640	-8.71	20240305	2140	12.62	20240201	3595	-32.96	20230420	2040	18.14	20231026	7.38	N	017040	500	216 억	694613	N	N	22	N	N
120	20240311	090303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2425	5	2	0.21	367158660	152266	3.52	2385	2450	2385	3145	1695	2420	2411.22	1.60	114	2516	2467	2401	2352	2286	2492	2377	217	725	500	1790	5	1	43337615	1051	19.56	0.93	12	0.35	124.00	2615.00	3595	20230420	-32.55	2040	20231026	18.87	2640	-8.14	20240305	2140	13.32	20240201	3595	-32.55	20230420	2040	18.87	20231026	7.38	N	017040	500	216 억	694613	N	N	22	N	N
121	20240308	160306	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2420	95	2	4.09	9050124195	3801271	380.26	2345	2450	2335	3020	1630	2325	2380.57	1.81	-104733	2391	2357	2331	2297	2271	2345	2285	217	695	500	1720	5	1	43337615	1049	19.52	0.93	12	8.77	124.00	2615.00	3595	20230420	-32.68	2040	20231026	18.63	2640	-8.33	20240305	2140	13.08	20240201	3595	-32.68	20230420	2040	18.63	20231026	7.24	N	017040	500	216 억	784889	N	N	22	N	N
122	20240308	150305	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2405	80	2	3.44	8416382890	3538608	353.99	2345	2450	2335	3020	1630	2325	2378.44	1.81	-101912	2391	2357	2331	2297	2271	2345	2285	217	695	500	1720	5	1	43337615	1042	19.40	0.92	12	8.17	124.00	2615.00	3595	20230420	-33.10	2040	20231026	17.89	2640	-8.90	20240305	2140	12.38	20240201	3595	-33.10	20230420	2040	17.89	20231026	7.24	N	017040	500	216 억	784889	N	N	80	N	N
123	20240308	140304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2380	55	2	2.37	8030534110	3377048	337.83	2345	2450	2335	3020	1630	2325	2377.97	1.81	-113644	2391	2357	2331	2297	2271	2345	2285	217	695	500	1720	5	1	43337615	1031	19.19	0.91	12	7.79	124.00	2615.00	3595	20230420	-33.80	2040	20231026	16.67	2640	-9.85	20240305	2140	11.21	20240201	3595	-33.80	20230420	2040	16.67	20231026	7.24	N	017040	500	216 억	784889	N	N	80	N	N
124	20240308	130303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2370	45	2	1.94	7717389805	3244511	324.57	2345	2450	2335	3020	1630	2325	2378.60	1.81	-125897	2391	2357	2331	2297	2271	2345	2285	217	695	500	1720	5	1	43337615	1027	19.11	0.91	12	7.49	124.00	2615.00	3595	20230420	-34.08	2040	20231026	16.18	2640	-10.23	20240305	2140	10.75	20240201	3595	-34.08	20230420	2040	16.18	20231026	7.24	N	017040	500	216 억	784889	N	N	80	N	N
125	20240308	120305	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2390	65	2	2.80	7522378525	3162386	316.35	2345	2450	2335	3020	1630	2325	2378.70	1.81	-123379	2391	2357	2331	2297	2271	2345	2285	217	695	500	1720	5	1	43337615	1036	19.27	0.91	12	7.30	124.00	2615.00	3595	20230420	-33.52	2040	20231026	17.16	2640	-9.47	20240305	2140	11.68	20240201	3595	-33.52	20230420	2040	17.16	20231026	7.24	N	017040	500	216 억	784889	N	N	80	N	N
126	20240308	110303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2400	75	2	3.23	7186983860	3022375	302.35	2345	2450	2335	3020	1630	2325	2377.93	1.81	-119112	2391	2357	2331	2297	2271	2345	2285	217	695	500	1720	5	1	43337615	1040	19.35	0.92	12	6.97	124.00	2615.00	3595	20230420	-33.24	2040	20231026	17.65	2640	-9.09	20240305	2140	12.15	20240201	3595	-33.24	20230420	2040	17.65	20231026	7.24	N	017040	500	216 억	784889	N	N	80	N	N
127	20240308	100303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2380	55	2	2.37	6197905170	2610861	261.18	2345	2450	2335	3020	1630	2325	2373.89	1.81	-79248	2391	2357	2331	2297	2271	2345	2285	217	695	500	1720	5	1	43337615	1031	19.19	0.91	12	6.02	124.00	2615.00	3595	20230420	-33.80	2040	20231026	16.67	2640	-9.85	20240305	2140	11.21	20240201	3595	-33.80	20230420	2040	16.67	20231026	7.24	N	017040	500	216 억	784889	N	N	80	N	N
128	20240308	090301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2355	30	2	1.29	618953060	263294	26.34	2345	2365	2335	3020	1630	2325	2350.81	1.81	-28947	2391	2357	2331	2297	2271	2345	2285	217	695	500	1720	5	1	43337615	1021	18.99	0.90	12	0.61	124.00	2615.00	3595	20230420	-34.49	2040	20231026	15.44	2640	-10.80	20240305	2140	10.05	20240201	3595	-34.49	20230420	2040	15.44	20231026	7.24	N	017040	500	216 억	784889	N	N	80	N	N
129	20240307	160304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2325	-45	5	-1.90	2018175535	868018	40.27	2360	2365	2305	3080	1660	2370	2325.02	2.30	-198436	2533	2451	2398	2316	2263	2425	2290	217	710	500	1750	5	1	43337615	1008	18.75	0.89	12	2.00	124.00	2615.00	3595	20230420	-35.33	2040	20231026	13.97	2640	-11.93	20240305	2140	8.64	20240201	3595	-35.33	20230420	2040	13.97	20231026	6.25	N	017040	500	216 억	995759	N	N	80	N	N
130	20240307	150251	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2315	-55	5	-2.32	1736178755	746143	34.62	2360	2365	2305	3080	1660	2370	2326.85	2.30	-182010	2533	2451	2398	2316	2263	2425	2290	217	710	500	1750	5	1	43337615	1003	18.67	0.89	12	1.72	124.00	2615.00	3595	20230420	-35.61	2040	20231026	13.48	2640	-12.31	20240305	2140	8.18	20240201	3595	-35.61	20230420	2040	13.48	20231026	6.25	N	017040	500	216 억	995759	N	N	3	N	N
131	20240307	140259	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2310	-60	5	-2.53	1431623180	614383	28.51	2360	2365	2305	3080	1660	2370	2330.16	2.30	-166953	2533	2451	2398	2316	2263	2425	2290	217	710	500	1750	5	1	43337615	1001	18.63	0.88	12	1.42	124.00	2615.00	3595	20230420	-35.74	2040	20231026	13.24	2640	-12.50	20240305	2140	7.94	20240201	3595	-35.74	20230420	2040	13.24	20231026	6.25	N	017040	500	216 억	995759	N	N	3	N	N
132	20240307	130300	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2315	-55	5	-2.32	1370726690	588036	27.28	2360	2365	2305	3080	1660	2370	2331.01	2.30	-163524	2533	2451	2398	2316	2263	2425	2290	217	710	500	1750	5	1	43337615	1003	18.67	0.89	12	1.36	124.00	2615.00	3595	20230420	-35.61	2040	20231026	13.48	2640	-12.31	20240305	2140	8.18	20240201	3595	-35.61	20230420	2040	13.48	20231026	6.25	N	017040	500	216 억	995759	N	N	3	N	N
133	20240307	120301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2320	-50	5	-2.11	1223218920	524258	24.32	2360	2365	2305	3080	1660	2370	2333.22	2.30	-150552	2533	2451	2398	2316	2263	2425	2290	217	710	500	1750	5	1	43337615	1005	18.71	0.89	12	1.21	124.00	2615.00	3595	20230420	-35.47	2040	20231026	13.73	2640	-12.12	20240305	2140	8.41	20240201	3595	-35.47	20230420	2040	13.73	20231026	6.25	N	017040	500	216 억	995759	N	N	3	N	N
134	20240307	110303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2340	-30	5	-1.27	732449490	312653	14.51	2360	2365	2325	3080	1660	2370	2342.67	2.30	-78170	2533	2451	2398	2316	2263	2425	2290	217	710	500	1750	5	1	43337615	1014	18.87	0.89	12	0.72	124.00	2615.00	3595	20230420	-34.91	2040	20231026	14.71	2640	-11.36	20240305	2140	9.35	20240201	3595	-34.91	20230420	2040	14.71	20231026	6.25	N	017040	500	216 억	995759	N	N	3	N	N
135	20240307	100303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2340	-30	5	-1.27	604305445	257878	11.97	2360	2365	2325	3080	1660	2370	2343.35	2.30	-73966	2533	2451	2398	2316	2263	2425	2290	217	710	500	1750	5	1	43337615	1014	18.87	0.89	12	0.60	124.00	2615.00	3595	20230420	-34.91	2040	20231026	14.71	2640	-11.36	20240305	2140	9.35	20240201	3595	-34.91	20230420	2040	14.71	20231026	6.25	N	017040	500	216 억	995759	N	N	3	N	N
136	20240307	090300	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2355	-15	5	-0.63	77950935	33061	1.53	2360	2365	2350	3080	1660	2370	2357.68	2.30	-11608	2533	2451	2398	2316	2263	2425	2290	217	710	500	1750	5	1	43337615	1021	18.99	0.90	12	0.08	124.00	2615.00	3595	20230420	-34.49	2040	20231026	15.44	2640	-10.80	20240305	2140	10.05	20240201	3595	-34.49	20230420	2040	15.44	20231026	6.25	N	017040	500	216 억	995759	N	N	3	N	N
137	20240306	160300	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2370	-15	5	-0.63	5070062165	2119133	30.86	2420	2480	2345	3100	1670	2385	2392.56	2.60	-142078	2745	2565	2460	2280	2175	2512	2227	217	715	500	1760	5	1	43337615	1027	19.11	0.91	12	4.89	124.00	2615.00	3595	20230420	-34.08	2040	20231026	16.18	2640	-10.23	20240305	2140	10.75	20240201	3595	-34.08	20230420	2040	16.18	20231026	6.48	N	017040	500	216 억	1127241	N	N	3	N	N
138	20240306	150301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2355	-30	5	-1.26	4800934380	2005154	29.20	2420	2480	2345	3100	1670	2385	2394.30	2.60	-142248	2745	2565	2460	2280	2175	2512	2227	217	715	500	1760	5	1	43337615	1021	18.99	0.90	12	4.63	124.00	2615.00	3595	20230420	-34.49	2040	20231026	15.44	2640	-10.80	20240305	2140	10.05	20240201	3595	-34.49	20230420	2040	15.44	20231026	6.48	N	017040	500	216 억	1127241	N	N	6	N	N
139	20240306	140300	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2370	-15	5	-0.63	4559354140	1902822	27.71	2420	2480	2345	3100	1670	2385	2396.10	2.60	-128874	2745	2565	2460	2280	2175	2512	2227	217	715	500	1760	5	1	43337615	1027	19.11	0.91	12	4.39	124.00	2615.00	3595	20230420	-34.08	2040	20231026	16.18	2640	-10.23	20240305	2140	10.75	20240201	3595	-34.08	20230420	2040	16.18	20231026	6.48	N	017040	500	216 억	1127241	N	N	6	N	N
140	20240306	130300	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2365	-20	5	-0.84	3668752490	1527650	22.24	2420	2480	2355	3100	1670	2385	2401.57	2.60	-155840	2745	2565	2460	2280	2175	2512	2227	217	715	500	1760	5	1	43337615	1025	19.07	0.90	12	3.52	124.00	2615.00	3595	20230420	-34.21	2040	20231026	15.93	2640	-10.42	20240305	2140	10.51	20240201	3595	-34.21	20230420	2040	15.93	20231026	6.48	N	017040	500	216 억	1127241	N	N	6	N	N
141	20240306	120302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2365	-20	5	-0.84	3458379030	1438602	20.95	2420	2480	2355	3100	1670	2385	2403.99	2.60	-142704	2745	2565	2460	2280	2175	2512	2227	217	715	500	1760	5	1	43337615	1025	19.07	0.90	12	3.32	124.00	2615.00	3595	20230420	-34.21	2040	20231026	15.93	2640	-10.42	20240305	2140	10.51	20240201	3595	-34.21	20230420	2040	15.93	20231026	6.48	N	017040	500	216 억	1127241	N	N	6	N	N
142	20240306	110301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2370	-15	5	-0.63	3044574780	1263605	18.40	2420	2480	2365	3100	1670	2385	2409.44	2.60	-90096	2745	2565	2460	2280	2175	2512	2227	217	715	500	1760	5	1	43337615	1027	19.11	0.91	12	2.92	124.00	2615.00	3595	20230420	-34.08	2040	20231026	16.18	2640	-10.23	20240305	2140	10.75	20240201	3595	-34.08	20230420	2040	16.18	20231026	6.48	N	017040	500	216 억	1127241	N	N	6	N	N
143	20240306	100257	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2395	10	2	0.42	2678601960	1109672	16.16	2420	2480	2365	3100	1670	2385	2413.87	2.60	-49793	2745	2565	2460	2280	2175	2512	2227	217	715	500	1760	5	1	43337615	1038	19.31	0.92	12	2.56	124.00	2615.00	3595	20230420	-33.38	2040	20231026	17.40	2640	-9.28	20240305	2140	11.92	20240201	3595	-33.38	20230420	2040	17.40	20231026	6.48	N	017040	500	216 억	1127241	N	N	6	N	N
144	20240306	090301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2370	-15	5	-0.63	302694950	126107	1.84	2420	2420	2365	3100	1670	2385	2400.31	2.60	-51525	2745	2565	2460	2280	2175	2512	2227	217	715	500	1760	5	1	43337615	1027	19.11	0.91	12	0.29	124.00	2615.00	3595	20230420	-34.08	2040	20231026	16.18	2640	-10.23	20240305	2140	10.75	20240201	3595	-34.08	20230420	2040	16.18	20231026	6.48	N	017040	500	216 억	1127241	N	N	6	N	N
145	20240305	160258	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2385	10	2	0.42	16464328265	6603869	283.92	2555	2640	2355	3085	1665	2375	2493.27	3.53	-409096	2465	2420	2330	2285	2195	2442	2307	217	710	500	1750	5	1	43337615	1034	19.23	0.91	12	15.24	124.00	2615.00	3595	20230420	-33.66	2040	20231026	16.91	2640	-9.66	20240305	2140	11.45	20240201	3595	-33.66	20230420	2040	16.91	20231026	6.54	N	017040	500	216 억	1530016	N	N	5	N	N
146	20240305	150301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2370	-5	5	-0.21	15994172710	6406395	275.43	2555	2640	2355	3085	1665	2375	2496.59	3.53	-438666	2465	2420	2330	2285	2195	2442	2307	217	710	500	1750	5	1	43337615	1027	19.11	0.91	12	14.78	124.00	2615.00	3595	20230420	-34.08	2040	20231026	16.18	2640	-10.23	20240305	2140	10.75	20240201	3595	-34.08	20230420	2040	16.18	20231026	6.54	N	017040	500	216 억	1530016	N	N	111	N	N
147	20240305	140256	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2375	0	3	0.00	15310962025	6118204	263.04	2555	2640	2370	3085	1665	2375	2502.53	3.53	-403196	2465	2420	2330	2285	2195	2442	2307	217	710	500	1750	5	1	43337615	1029	19.15	0.91	12	14.12	124.00	2615.00	3595	20230420	-33.94	2040	20231026	16.42	2640	-10.04	20240305	2140	10.98	20240201	3595	-33.94	20230420	2040	16.42	20231026	6.54	N	017040	500	216 억	1530016	N	N	111	N	N
148	20240305	130257	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2400	25	2	1.05	14511963430	5782453	248.60	2555	2640	2380	3085	1665	2375	2509.66	3.53	-415528	2465	2420	2330	2285	2195	2442	2307	217	710	500	1750	5	1	43337615	1040	19.35	0.92	12	13.34	124.00	2615.00	3595	20230420	-33.24	2040	20231026	17.65	2640	-9.09	20240305	2140	12.15	20240201	3595	-33.24	20230420	2040	17.65	20231026	6.54	N	017040	500	216 억	1530016	N	N	111	N	N
149	20240305	120257	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2415	40	2	1.68	14046927770	5589650	240.31	2555	2640	2380	3085	1665	2375	2513.02	3.53	-418204	2465	2420	2330	2285	2195	2442	2307	217	710	500	1750	5	1	43337615	1047	19.48	0.92	12	12.90	124.00	2615.00	3595	20230420	-32.82	2040	20231026	18.38	2640	-8.52	20240305	2140	12.85	20240201	3595	-32.82	20230420	2040	18.38	20231026	6.54	N	017040	500	216 억	1530016	N	N	111	N	N
150	20240305	110259	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2425	50	2	2.11	13568938200	5392029	231.82	2555	2640	2380	3085	1665	2375	2516.48	3.53	-408958	2465	2420	2330	2285	2195	2442	2307	217	710	500	1750	5	1	43337615	1051	19.56	0.93	12	12.44	124.00	2615.00	3595	20230420	-32.55	2040	20231026	18.87	2640	-8.14	20240305	2140	13.32	20240201	3595	-32.55	20230420	2040	18.87	20231026	6.54	N	017040	500	216 억	1530016	N	N	111	N	N
151	20240305	100257	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2430	55	2	2.32	12063863990	4766332	204.92	2555	2640	2425	3085	1665	2375	2531.06	3.53	-427420	2465	2420	2330	2285	2195	2442	2307	217	710	500	1750	5	1	43337615	1053	19.60	0.93	12	11.00	124.00	2615.00	3595	20230420	-32.41	2040	20231026	19.12	2640	-7.95	20240305	2140	13.55	20240201	3595	-32.41	20230420	2040	19.12	20231026	6.54	N	017040	500	216 억	1530016	N	N	111	N	N
152	20240305	090258	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2565	190	2	8.00	5242285830	2032328	87.37	2555	2640	2550	3085	1665	2375	2579.45	3.53	-48195	2465	2420	2330	2285	2195	2442	2307	217	710	500	1750	5	1	43337615	1112	20.69	0.98	12	4.69	124.00	2615.00	3595	20230420	-28.65	2040	20231026	25.74	2640	-2.84	20240305	2140	19.86	20240201	3595	-28.65	20230420	2040	25.74	20231026	6.54	N	017040	500	216 억	1530016	N	N	111	N	N
153	20240304	160256	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2375	155	2	6.98	2853233605	1224198	873.21	2240	2375	2240	2885	1555	2220	2330.24	3.25	114450	2263	2241	2228	2206	2193	2235	2200	217	665	500	1640	5	1	43337615	1029	19.15	0.91	12	2.82	124.00	2615.00	3595	20230420	-33.94	2040	20231026	16.42	2415	-1.66	20240103	2140	10.98	20240201	3595	-33.94	20230420	2040	16.42	20231026	6.56	N	017040	500	216 억	1410443	N	N	111	N	N
154	20240304	150256	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2335	115	2	5.18	2390505595	1028147	733.37	2240	2365	2240	2885	1555	2220	2325.06	3.25	144894	2263	2241	2228	2206	2193	2235	2200	217	665	500	1640	5	1	43337615	1012	18.83	0.89	12	2.37	124.00	2615.00	3595	20230420	-35.05	2040	20231026	14.46	2415	-3.31	20240103	2140	9.11	20240201	3595	-35.05	20230420	2040	14.46	20231026	6.56	N	017040	500	216 억	1410443	N	N	59	N	N
155	20240304	140243	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2320	100	2	4.50	2248877775	967168	689.87	2240	2365	2240	2885	1555	2220	2325.22	3.25	139810	2263	2241	2228	2206	2193	2235	2200	217	665	500	1640	5	1	43337615	1005	18.71	0.89	12	2.23	124.00	2615.00	3595	20230420	-35.47	2040	20231026	13.73	2415	-3.93	20240103	2140	8.41	20240201	3595	-35.47	20230420	2040	13.73	20231026	6.56	N	017040	500	216 억	1410443	N	N	59	N	N
156	20240304	130255	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2325	105	2	4.73	2149147260	924231	659.25	2240	2365	2240	2885	1555	2220	2325.34	3.25	142995	2263	2241	2228	2206	2193	2235	2200	217	665	500	1640	5	1	43337615	1008	18.75	0.89	12	2.13	124.00	2615.00	3595	20230420	-35.33	2040	20231026	13.97	2415	-3.73	20240103	2140	8.64	20240201	3595	-35.33	20230420	2040	13.97	20231026	6.56	N	017040	500	216 억	1410443	N	N	59	N	N
157	20240304	120244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2335	115	2	5.18	1996825390	858790	612.57	2240	2365	2240	2885	1555	2220	2325.16	3.25	131530	2263	2241	2228	2206	2193	2235	2200	217	665	500	1640	5	1	43337615	1012	18.83	0.89	12	1.98	124.00	2615.00	3595	20230420	-35.05	2040	20231026	14.46	2415	-3.31	20240103	2140	9.11	20240201	3595	-35.05	20230420	2040	14.46	20231026	6.56	N	017040	500	216 억	1410443	N	N	59	N	N
158	20240304	110253	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2305	85	2	3.83	1615724230	695406	496.03	2240	2365	2240	2885	1555	2220	2323.43	3.25	101713	2263	2241	2228	2206	2193	2235	2200	217	665	500	1640	5	1	43337615	999	18.59	0.88	12	1.60	124.00	2615.00	3595	20230420	-35.88	2040	20231026	12.99	2415	-4.55	20240103	2140	7.71	20240201	3595	-35.88	20230420	2040	12.99	20231026	6.56	N	017040	500	216 억	1410443	N	N	59	N	N
159	20240304	100254	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2255	35	2	1.58	78351400	34808	24.83	2240	2260	2240	2885	1555	2220	2250.96	3.25	-2702	2263	2241	2228	2206	2193	2235	2200	217	665	500	1640	5	1	43337615	977	18.19	0.86	12	0.08	124.00	2615.00	3595	20230420	-37.27	2040	20231026	10.54	2415	-6.63	20240103	2140	5.37	20240201	3595	-37.27	20230420	2040	10.54	20231026	6.56	N	017040	500	216 억	1410443	N	N	59	N	N
160	20240304	090254	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2255	35	2	1.58	3123125	1390	0.99	2240	2255	2240	2885	1555	2220	2246.85	3.25	-35	2263	2241	2228	2206	2193	2235	2200	217	665	500	1640	5	1	43337615	977	18.19	0.86	12	0.00	124.00	2615.00	3595	20230420	-37.27	2040	20231026	10.54	2415	-6.63	20240103	2140	5.37	20240201	3595	-37.27	20230420	2040	10.54	20231026	6.56	N	017040	500	216 억	1410443	N	N	59	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History