KissMeData/248070/price/prices-20240301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161016	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24800	100	2	0.40	8708481450	354474	85.43	24700	24950	24350	32100	17300	24700	24566.89	20.18	-5958	25866	25282	24966	24382	24066	25125	24225	250	7400	500	18770	50	1	50005551	12401	10.30	2.93	12	0.71	2407.00	8457.00	32450	20230829	-23.57	20500	20230324	20.98	30900	-19.74	20240125	24350	1.85	20240329	32450	-23.57	20230829	20950	18.38	20230424	2.72	N	248070	500	250 억	10089559	N	N	2	N	N
3	20240329	151018	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24700	0	3	0.00	8226638750	335029	80.74	24700	24950	24350	32100	17300	24700	24554.99	20.18	-1071	25866	25282	24966	24382	24066	25125	24225	250	7400	500	18770	50	1	50005551	12351	10.26	2.92	12	0.67	2407.00	8457.00	32450	20230829	-23.88	20500	20230324	20.49	30900	-20.06	20240125	24350	1.44	20240329	32450	-23.88	20230829	20950	17.90	20230424	2.72	N	248070	500	250 억	10089559	N	N	82	N	N
4	20240329	141013	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24550	-150	5	-0.61	6706304200	273145	65.83	24700	24950	24350	32100	17300	24700	24552.16	20.18	-23160	25866	25282	24966	24382	24066	25125	24225	250	7400	500	18770	50	1	50005551	12276	10.20	2.90	12	0.55	2407.00	8457.00	32450	20230829	-24.35	20500	20230324	19.76	30900	-20.55	20240125	24350	0.82	20240329	32450	-24.35	20230829	20950	17.18	20230424	2.72	N	248070	500	250 억	10089559	N	N	82	N	N
5	20240329	130959	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24600	-100	5	-0.40	5385378950	219493	52.90	24700	24950	24350	32100	17300	24700	24535.52	20.18	-27212	25866	25282	24966	24382	24066	25125	24225	250	7400	500	18770	50	1	50005551	12301	10.22	2.91	12	0.44	2407.00	8457.00	32450	20230829	-24.19	20500	20230324	20.00	30900	-20.39	20240125	24350	1.03	20240329	32450	-24.19	20230829	20950	17.42	20230424	2.72	N	248070	500	250 억	10089559	N	N	82	N	N
6	20240329	121008	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24500	-200	5	-0.81	4774223850	194548	46.89	24700	24950	24350	32100	17300	24700	24540.06	20.18	-23632	25866	25282	24966	24382	24066	25125	24225	250	7400	500	18770	50	1	50005551	12251	10.18	2.90	12	0.39	2407.00	8457.00	32450	20230829	-24.50	20500	20230324	19.51	30900	-20.71	20240125	24350	0.62	20240329	32450	-24.50	20230829	20950	16.95	20230424	2.72	N	248070	500	250 억	10089559	N	N	82	N	N
7	20240329	110957	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24650	-50	5	-0.20	3759359250	153159	36.91	24700	24950	24350	32100	17300	24700	24545.44	20.18	-15032	25866	25282	24966	24382	24066	25125	24225	250	7400	500	18770	50	1	50005551	12326	10.24	2.91	12	0.31	2407.00	8457.00	32450	20230829	-24.04	20500	20230324	20.24	30900	-20.23	20240125	24350	1.23	20240329	32450	-24.04	20230829	20950	17.66	20230424	2.72	N	248070	500	250 억	10089559	N	N	82	N	N
8	20240329	100958	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24500	-200	5	-0.81	2560547500	104282	25.13	24700	24950	24350	32100	17300	24700	24554.03	20.18	-12441	25866	25282	24966	24382	24066	25125	24225	250	7400	500	18770	50	1	50005551	12251	10.18	2.90	12	0.21	2407.00	8457.00	32450	20230829	-24.50	20500	20230324	19.51	30900	-20.71	20240125	24350	0.62	20240329	32450	-24.50	20230829	20950	16.95	20230424	2.72	N	248070	500	250 억	10089559	N	N	82	N	N
9	20240329	090958	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24850	150	2	0.61	292722050	11818	2.85	24700	24950	24700	32100	17300	24700	24769.35	20.18	-384	25866	25282	24966	24382	24066	25125	24225	250	7400	500	18770	50	1	50005551	12426	10.32	2.94	12	0.02	2407.00	8457.00	32450	20230829	-23.42	20500	20230324	21.22	30900	-19.58	20240125	24650	0.81	20240328	32450	-23.42	20230829	20950	18.62	20230424	2.72	N	248070	500	250 억	10089559	N	N	82	N	N
10	20240328	161004	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24700	-600	5	-2.37	10300605050	411481	132.57	25400	25550	24650	32850	17750	25300	25033.46	20.21	-18818	25633	25466	25233	25066	24833	25350	24950	250	7550	500	19220	50	1	50005551	12351	10.26	2.92	12	0.82	2407.00	8457.00	32450	20230829	-23.88	20500	20230324	20.49	30900	-20.06	20240125	24650	0.20	20240328	32450	-23.88	20230829	20950	17.90	20230424	2.73	N	248070	500	250 억	10105203	N	N	82	N	N
11	20240328	151004	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24750	-550	5	-2.17	9551662100	381189	122.81	25400	25550	24650	32850	17750	25300	25057.55	20.21	-27289	25633	25466	25233	25066	24833	25350	24950	250	7550	500	19220	50	1	50005551	12376	10.28	2.93	12	0.76	2407.00	8457.00	32450	20230829	-23.73	20500	20230324	20.73	30900	-19.90	20240125	24650	0.41	20240328	32450	-23.73	20230829	20950	18.14	20230424	2.73	N	248070	500	250 억	10105203	N	N	184	N	N
12	20240328	140953	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24850	-450	5	-1.78	6967817750	276900	89.21	25400	25550	24800	32850	17750	25300	25163.66	20.21	-11996	25633	25466	25233	25066	24833	25350	24950	250	7550	500	19220	50	1	50005551	12426	10.32	2.94	12	0.55	2407.00	8457.00	32450	20230829	-23.42	20500	20230324	21.22	30900	-19.58	20240125	24800	0.20	20240328	32450	-23.42	20230829	20950	18.62	20230424	2.73	N	248070	500	250 억	10105203	N	N	184	N	N
13	20240328	130952	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25150	-150	5	-0.59	4100717150	162161	52.25	25400	25550	25100	32850	17750	25300	25287.94	20.21	-3110	25633	25466	25233	25066	24833	25350	24950	250	7550	500	19220	50	1	50005551	12576	10.45	2.97	12	0.32	2407.00	8457.00	32450	20230829	-22.50	20500	20230324	22.68	30900	-18.61	20240125	25000	0.60	20240327	32450	-22.50	20230829	20950	20.05	20230424	2.73	N	248070	500	250 억	10105203	N	N	184	N	N
14	20240328	120957	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25100	-200	5	-0.79	3530716300	139469	44.93	25400	25550	25100	32850	17750	25300	25315.42	20.21	-3052	25633	25466	25233	25066	24833	25350	24950	250	7550	500	19220	50	1	50005551	12551	10.43	2.97	12	0.28	2407.00	8457.00	32450	20230829	-22.65	20500	20230324	22.44	30900	-18.77	20240125	25000	0.40	20240327	32450	-22.65	20230829	20950	19.81	20230424	2.73	N	248070	500	250 억	10105203	N	N	184	N	N
15	20240328	110959	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25200	-100	5	-0.40	2798735150	110350	35.55	25400	25550	25200	32850	17750	25300	25362.35	20.21	-2561	25633	25466	25233	25066	24833	25350	24950	250	7550	500	19220	50	1	50005551	12601	10.47	2.98	12	0.22	2407.00	8457.00	32450	20230829	-22.34	20500	20230324	22.93	30900	-18.45	20240125	25000	0.80	20240327	32450	-22.34	20230829	20950	20.29	20230424	2.73	N	248070	500	250 억	10105203	N	N	184	N	N
16	20240328	101013	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25400	100	2	0.40	1543016850	60735	19.57	25400	25550	25200	32850	17750	25300	25405.73	20.21	-1554	25633	25466	25233	25066	24833	25350	24950	250	7550	500	19220	50	1	50005551	12701	10.55	3.00	12	0.12	2407.00	8457.00	32450	20230829	-21.73	20500	20230324	23.90	30900	-17.80	20240125	25000	1.60	20240327	32450	-21.73	20230829	20950	21.24	20230424	2.73	N	248070	500	250 억	10105203	N	N	184	N	N
17	20240328	091012	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25250	-50	5	-0.20	325767100	12877	4.15	25400	25400	25200	32850	17750	25300	25298.37	20.21	2095	25633	25466	25233	25066	24833	25350	24950	250	7550	500	19220	50	1	50005551	12626	10.49	2.99	12	0.03	2407.00	8457.00	32450	20230829	-22.19	20500	20230324	23.17	30900	-18.28	20240125	25000	1.00	20240327	32450	-22.19	20230829	20950	20.53	20230424	2.73	N	248070	500	250 억	10105203	N	N	184	N	N
18	20240327	161007	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25300	-50	5	-0.20	7701729400	306374	126.10	25350	25400	25000	32950	17750	25350	25137.96	20.06	33479	25650	25500	25400	25250	25150	25450	25200	250	7600	500	19260	50	1	50005551	12651	10.51	2.99	12	0.61	2407.00	8457.00	32450	20230829	-22.03	20500	20230324	23.41	30900	-18.12	20240125	25000	1.20	20240327	32450	-22.03	20230829	20950	20.76	20230424	2.71	N	248070	500	250 억	10032560	N	N	184	N	N
19	20240327	151009	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25150	-200	5	-0.79	7091643850	282204	116.16	25350	25400	25000	32950	17750	25350	25129.46	20.06	33131	25650	25500	25400	25250	25150	25450	25200	250	7600	500	19260	50	1	50005551	12576	10.45	2.97	12	0.56	2407.00	8457.00	32450	20230829	-22.50	20500	20230324	22.68	30900	-18.61	20240125	25000	0.60	20240327	32450	-22.50	20230829	20950	20.05	20230424	2.71	N	248070	500	250 억	10032560	N	N	62	N	N
20	20240327	141009	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25100	-250	5	-0.99	6172750100	245612	101.09	25350	25400	25000	32950	17750	25350	25132.08	20.06	23122	25650	25500	25400	25250	25150	25450	25200	250	7600	500	19260	50	1	50005551	12551	10.43	2.97	12	0.49	2407.00	8457.00	32450	20230829	-22.65	20500	20230324	22.44	30900	-18.77	20240125	25000	0.40	20240327	32450	-22.65	20230829	20950	19.81	20230424	2.71	N	248070	500	250 억	10032560	N	N	62	N	N
21	20240327	131006	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25050	-300	5	-1.18	5315454800	211416	87.02	25350	25400	25000	32950	17750	25350	25142.12	20.06	14803	25650	25500	25400	25250	25150	25450	25200	250	7600	500	19260	50	1	50005551	12526	10.41	2.96	12	0.42	2407.00	8457.00	32450	20230829	-22.80	20500	20230324	22.20	30900	-18.93	20240125	25000	0.20	20240327	32450	-22.80	20230829	20950	19.57	20230424	2.71	N	248070	500	250 억	10032560	N	N	62	N	N
22	20240327	121006	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25100	-250	5	-0.99	4380899150	174147	71.68	25350	25400	25000	32950	17750	25350	25156.28	20.06	3886	25650	25500	25400	25250	25150	25450	25200	250	7600	500	19260	50	1	50005551	12551	10.43	2.97	12	0.35	2407.00	8457.00	32450	20230829	-22.65	20500	20230324	22.44	30900	-18.77	20240125	25000	0.40	20240327	32450	-22.65	20230829	20950	19.81	20230424	2.71	N	248070	500	250 억	10032560	N	N	62	N	N
23	20240327	111007	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25050	-300	5	-1.18	3631032050	144235	59.37	25350	25400	25000	32950	17750	25350	25174.37	20.06	-1308	25650	25500	25400	25250	25150	25450	25200	250	7600	500	19260	50	1	50005551	12526	10.41	2.96	12	0.29	2407.00	8457.00	32450	20230829	-22.80	20500	20230324	22.20	30900	-18.93	20240125	25000	0.20	20240327	32450	-22.80	20230829	20950	19.57	20230424	2.71	N	248070	500	250 억	10032560	N	N	62	N	N
24	20240327	101003	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25250	-100	5	-0.39	1282055850	50727	20.88	25350	25400	25200	32950	17750	25350	25273.58	20.06	-4888	25650	25500	25400	25250	25150	25450	25200	250	7600	500	19260	50	1	50005551	12626	10.49	2.99	12	0.10	2407.00	8457.00	32450	20230829	-22.19	20500	20230324	23.17	30900	-18.28	20240125	25100	0.60	20240321	32450	-22.19	20230829	20950	20.53	20230424	2.71	N	248070	500	250 억	10032560	N	N	62	N	N
25	20240327	091010	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25350	0	3	0.00	213604350	8445	3.48	25350	25400	25200	32950	17750	25350	25293.31	20.06	-741	25650	25500	25400	25250	25150	25450	25200	250	7600	500	19260	50	1	50005551	12676	10.53	3.00	12	0.02	2407.00	8457.00	32450	20230829	-21.88	20500	20230324	23.66	30900	-17.96	20240125	25100	1.00	20240321	32450	-21.88	20230829	20950	21.00	20230424	2.71	N	248070	500	250 억	10032560	N	N	62	N	N
26	20240326	160902	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25350	0	3	0.00	6124104000	241121	128.55	25450	25550	25300	32950	17750	25350	25398.76	19.97	-9643	25983	25666	25483	25166	24983	25575	25075	250	7600	500	19260	50	1	50005551	12676	10.53	3.00	12	0.48	2407.00	8457.00	32450	20230829	-21.88	20500	20230324	23.66	30900	-17.96	20240125	25100	1.00	20240321	32450	-21.88	20230829	20950	21.00	20230424	2.76	N	248070	500	250 억	9988219	N	N	62	N	N
27	20240326	150955	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25350	0	3	0.00	5676507100	223484	119.15	25450	25550	25300	32950	17750	25350	25400.07	19.97	-8616	25983	25666	25483	25166	24983	25575	25075	250	7600	500	19260	50	1	50005551	12676	10.53	3.00	12	0.45	2407.00	8457.00	32450	20230829	-21.88	20500	20230324	23.66	30900	-17.96	20240125	25100	1.00	20240321	32450	-21.88	20230829	20950	21.00	20230424	2.76	N	248070	500	250 억	9988219	N	N	127	N	N
28	20240326	140953	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25400	50	2	0.20	4659969600	183387	97.77	25450	25550	25300	32950	17750	25350	25410.59	19.97	-6561	25983	25666	25483	25166	24983	25575	25075	250	7600	500	19260	50	1	50005551	12701	10.55	3.00	12	0.37	2407.00	8457.00	32450	20230829	-21.73	20500	20230324	23.90	30900	-17.80	20240125	25100	1.20	20240321	32450	-21.73	20230829	20950	21.24	20230424	2.76	N	248070	500	250 억	9988219	N	N	127	N	N
29	20240326	130949	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25450	100	2	0.39	3881858250	152750	81.43	25450	25550	25300	32950	17750	25350	25413.16	19.97	-6932	25983	25666	25483	25166	24983	25575	25075	250	7600	500	19260	50	1	50005551	12726	10.57	3.01	12	0.31	2407.00	8457.00	32450	20230829	-21.57	20500	20230324	24.15	30900	-17.64	20240125	25100	1.39	20240321	32450	-21.57	20230829	20950	21.48	20230424	2.76	N	248070	500	250 억	9988219	N	N	127	N	N
30	20240326	120948	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25500	150	2	0.59	3241770650	127595	68.02	25450	25550	25300	32950	17750	25350	25406.73	19.97	-7018	25983	25666	25483	25166	24983	25575	25075	250	7600	500	19260	50	1	50005551	12751	10.59	3.02	12	0.26	2407.00	8457.00	32450	20230829	-21.42	20500	20230324	24.39	30900	-17.48	20240125	25100	1.59	20240321	32450	-21.42	20230829	20950	21.72	20230424	2.76	N	248070	500	250 억	9988219	N	N	127	N	N
31	20240326	110945	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25300	-50	5	-0.20	2329998250	91721	48.90	25450	25550	25300	32950	17750	25350	25403.12	19.97	-16354	25983	25666	25483	25166	24983	25575	25075	250	7600	500	19260	50	1	50005551	12651	10.51	2.99	12	0.18	2407.00	8457.00	32450	20230829	-22.03	20500	20230324	23.41	30900	-18.12	20240125	25100	0.80	20240321	32450	-22.03	20230829	20950	20.76	20230424	2.76	N	248070	500	250 억	9988219	N	N	127	N	N
32	20240326	100957	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25350	0	3	0.00	1371960700	53943	28.76	25450	25550	25300	32950	17750	25350	25433.57	19.97	-14445	25983	25666	25483	25166	24983	25575	25075	250	7600	500	19260	50	1	50005551	12676	10.53	3.00	12	0.11	2407.00	8457.00	32450	20230829	-21.88	20500	20230324	23.66	30900	-17.96	20240125	25100	1.00	20240321	32450	-21.88	20230829	20950	21.00	20230424	2.76	N	248070	500	250 억	9988219	N	N	127	N	N
33	20240326	090956	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25400	50	2	0.20	230049750	9035	4.82	25450	25550	25400	32950	17750	25350	25462.41	19.97	-1120	25983	25666	25483	25166	24983	25575	25075	250	7600	500	19260	50	1	50005551	12701	10.55	3.00	12	0.02	2407.00	8457.00	32450	20230829	-21.73	20500	20230324	23.90	30900	-17.80	20240125	25100	1.20	20240321	32450	-21.73	20230829	20950	21.24	20230424	2.76	N	248070	500	250 억	9988219	N	N	127	N	N
34	20240325	161029	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25350	-400	5	-1.55	4736124850	185928	59.75	25750	25800	25300	33450	18050	25750	25473.16	20.04	-26540	26116	25932	25666	25482	25216	26025	25575	250	7700	500	19570	50	1	50005551	12676	10.53	3.00	12	0.37	2407.00	8457.00	32450	20230829	-21.88	20500	20230324	23.66	30900	-17.96	20240125	25100	1.00	20240321	32450	-21.88	20230829	20950	21.00	20230424	2.60	N	248070	500	250 억	10020898	N	N	127	N	N
35	20240325	151031	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25400	-350	5	-1.36	4398634450	172619	55.47	25750	25800	25350	33450	18050	25750	25481.67	20.04	-25620	26116	25932	25666	25482	25216	26025	25575	250	7700	500	19570	50	1	50005551	12701	10.55	3.00	12	0.35	2407.00	8457.00	32450	20230829	-21.73	20500	20230324	23.90	30900	-17.80	20240125	25100	1.20	20240321	32450	-21.73	20230829	20950	21.24	20230424	2.60	N	248070	500	250 억	10020898	N	N	120	N	N
36	20240325	141029	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25450	-300	5	-1.17	3055444000	119765	38.49	25750	25800	25450	33450	18050	25750	25511.89	20.04	-19129	26116	25932	25666	25482	25216	26025	25575	250	7700	500	19570	50	1	50005551	12726	10.57	3.01	12	0.24	2407.00	8457.00	32450	20230829	-21.57	20500	20230324	24.15	30900	-17.64	20240125	25100	1.39	20240321	32450	-21.57	20230829	20950	21.48	20230424	2.60	N	248070	500	250 억	10020898	N	N	120	N	N
37	20240325	131029	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25500	-250	5	-0.97	2439976750	95625	30.73	25750	25800	25450	33450	18050	25750	25515.97	20.04	-14644	26116	25932	25666	25482	25216	26025	25575	250	7700	500	19570	50	1	50005551	12751	10.59	3.02	12	0.19	2407.00	8457.00	32450	20230829	-21.42	20500	20230324	24.39	30900	-17.48	20240125	25100	1.59	20240321	32450	-21.42	20230829	20950	21.72	20230424	2.60	N	248070	500	250 억	10020898	N	N	120	N	N
38	20240325	121032	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25450	-300	5	-1.17	2129367450	83449	26.82	25750	25800	25450	33450	18050	25750	25516.85	20.04	-13666	26116	25932	25666	25482	25216	26025	25575	250	7700	500	19570	50	1	50005551	12726	10.57	3.01	12	0.17	2407.00	8457.00	32450	20230829	-21.57	20500	20230324	24.15	30900	-17.64	20240125	25100	1.39	20240321	32450	-21.57	20230829	20950	21.48	20230424	2.60	N	248070	500	250 억	10020898	N	N	120	N	N
39	20240325	111030	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25500	-250	5	-0.97	1705698950	66838	21.48	25750	25800	25450	33450	18050	25750	25519.73	20.04	-12803	26116	25932	25666	25482	25216	26025	25575	250	7700	500	19570	50	1	50005551	12751	10.59	3.02	12	0.13	2407.00	8457.00	32450	20230829	-21.42	20500	20230324	24.39	30900	-17.48	20240125	25100	1.59	20240321	32450	-21.42	20230829	20950	21.72	20230424	2.60	N	248070	500	250 억	10020898	N	N	120	N	N
40	20240325	101030	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25500	-250	5	-0.97	1152253850	45135	14.50	25750	25800	25450	33450	18050	25750	25528.81	20.04	-10844	26116	25932	25666	25482	25216	26025	25575	250	7700	500	19570	50	1	50005551	12751	10.59	3.02	12	0.09	2407.00	8457.00	32450	20230829	-21.42	20500	20230324	24.39	30900	-17.48	20240125	25100	1.59	20240321	32450	-21.42	20230829	20950	21.72	20230424	2.60	N	248070	500	250 억	10020898	N	N	120	N	N
41	20240325	091034	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25600	-150	5	-0.58	353435150	13815	4.44	25750	25800	25450	33450	18050	25750	25582.83	20.04	-2204	26116	25932	25666	25482	25216	26025	25575	250	7700	500	19570	50	1	50005551	12801	10.64	3.03	12	0.03	2407.00	8457.00	32450	20230829	-21.11	20500	20230324	24.88	30900	-17.15	20240125	25100	1.99	20240321	32450	-21.11	20230829	20950	22.20	20230424	2.60	N	248070	500	250 억	10020898	N	N	120	N	N
42	20240322	161032	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25750	400	2	1.58	7917496300	309382	40.50	25500	25850	25400	32950	17750	25350	25591.09	19.97	1029	26450	25900	25500	24950	24550	25700	24750	250	7600	500	19260	50	1	50005551	12876	27.22	4.10	12	0.62	946.00	6273.00	32450	20230829	-20.65	20500	20230324	25.61	30900	-16.67	20240125	25100	2.59	20240321	32450	-20.65	20230829	20500	25.61	20230324	2.53	N	248070	500	250 억	9985113	N	N	120	N	N
43	20240322	151034	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25700	350	2	1.38	7405740950	289486	37.90	25500	25850	25400	32950	17750	25350	25582.38	19.97	4118	26450	25900	25500	24950	24550	25700	24750	250	7600	500	19260	50	1	50005551	12851	27.17	4.10	12	0.58	946.00	6273.00	32450	20230829	-20.80	20500	20230324	25.37	30900	-16.83	20240125	25100	2.39	20240321	32450	-20.80	20230829	20500	25.37	20230324	2.53	N	248070	500	250 억	9985113	N	N	331	N	N
44	20240322	141021	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25500	150	2	0.59	6203851500	242424	31.74	25500	25850	25400	32950	17750	25350	25590.91	19.97	-4552	26450	25900	25500	24950	24550	25700	24750	250	7600	500	19260	50	1	50005551	12751	26.96	4.07	12	0.48	946.00	6273.00	32450	20230829	-21.42	20500	20230324	24.39	30900	-17.48	20240125	25100	1.59	20240321	32450	-21.42	20230829	20500	24.39	20230324	2.53	N	248070	500	250 억	9985113	N	N	331	N	N
45	20240322	131028	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25500	150	2	0.59	5128642050	200170	26.20	25500	25850	25400	32950	17750	25350	25621.43	19.97	-7905	26450	25900	25500	24950	24550	25700	24750	250	7600	500	19260	50	1	50005551	12751	26.96	4.07	12	0.40	946.00	6273.00	32450	20230829	-21.42	20500	20230324	24.39	30900	-17.48	20240125	25100	1.59	20240321	32450	-21.42	20230829	20500	24.39	20230324	2.53	N	248070	500	250 억	9985113	N	N	331	N	N
46	20240322	121023	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25550	200	2	0.79	4257856150	166036	21.74	25500	25850	25400	32950	17750	25350	25644.17	19.97	-13272	26450	25900	25500	24950	24550	25700	24750	250	7600	500	19260	50	1	50005551	12776	27.01	4.07	12	0.33	946.00	6273.00	32450	20230829	-21.26	20500	20230324	24.63	30900	-17.31	20240125	25100	1.79	20240321	32450	-21.26	20230829	20500	24.63	20230324	2.53	N	248070	500	250 억	9985113	N	N	331	N	N
47	20240322	111032	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25550	200	2	0.79	3654835950	142428	18.65	25500	25850	25400	32950	17750	25350	25660.94	19.97	-13849	26450	25900	25500	24950	24550	25700	24750	250	7600	500	19260	50	1	50005551	12776	27.01	4.07	12	0.28	946.00	6273.00	32450	20230829	-21.26	20500	20230324	24.63	30900	-17.31	20240125	25100	1.79	20240321	32450	-21.26	20230829	20500	24.63	20230324	2.53	N	248070	500	250 억	9985113	N	N	331	N	N
48	20240322	101022	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25650	300	2	1.18	2528134800	98461	12.89	25500	25850	25400	32950	17750	25350	25676.51	19.97	-3984	26450	25900	25500	24950	24550	25700	24750	250	7600	500	19260	50	1	50005551	12826	27.11	4.09	12	0.20	946.00	6273.00	32450	20230829	-20.96	20500	20230324	25.12	30900	-16.99	20240125	25100	2.19	20240321	32450	-20.96	20230829	20500	25.12	20230324	2.53	N	248070	500	250 억	9985113	N	N	331	N	N
49	20240322	091023	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25550	200	2	0.79	384270000	15072	1.97	25500	25550	25400	32950	17750	25350	25495.62	19.97	-976	26450	25900	25500	24950	24550	25700	24750	250	7600	500	19260	50	1	50005551	12776	27.01	4.07	12	0.03	946.00	6273.00	32450	20230829	-21.26	20500	20230324	24.63	30900	-17.31	20240125	25100	1.79	20240321	32450	-21.26	20230829	20500	24.63	20230324	2.53	N	248070	500	250 억	9985113	N	N	331	N	N
50	20240321	161027	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25350	-500	5	-1.93	19365473750	761683	119.00	25900	26050	25100	33600	18100	25850	25424.63	19.88	-37357	27016	26432	26016	25432	25016	26225	25225	250	7750	500	19640	50	1	50005551	12676	26.80	4.04	12	1.52	946.00	6273.00	32450	20230829	-21.88	20500	20230324	23.66	30900	-17.96	20240125	25100	1.00	20240321	32450	-21.88	20230829	20500	23.66	20230324	2.40	N	248070	500	250 억	9938952	N	N	331	N	N
51	20240321	151023	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25450	-400	5	-1.55	18660663700	733925	114.66	25900	26050	25100	33600	18100	25850	25425.84	19.88	-38532	27016	26432	26016	25432	25016	26225	25225	250	7750	500	19640	50	1	50005551	12726	26.90	4.06	12	1.47	946.00	6273.00	32450	20230829	-21.57	20500	20230324	24.15	30900	-17.64	20240125	25100	1.39	20240321	32450	-21.57	20230829	20500	24.15	20230324	2.40	N	248070	500	250 억	9938952	N	N	14	N	N
52	20240321	141023	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25400	-450	5	-1.74	16437519750	646388	100.98	25900	26050	25100	33600	18100	25850	25429.80	19.88	-53535	27016	26432	26016	25432	25016	26225	25225	250	7750	500	19640	50	1	50005551	12701	26.85	4.05	12	1.29	946.00	6273.00	32450	20230829	-21.73	20500	20230324	23.90	30900	-17.80	20240125	25100	1.20	20240321	32450	-21.73	20230829	20500	23.90	20230324	2.40	N	248070	500	250 억	9938952	N	N	14	N	N
53	20240321	131012	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25250	-600	5	-2.32	14448526950	567718	88.69	25900	26050	25100	33600	18100	25850	25450.18	19.88	-54089	27016	26432	26016	25432	25016	26225	25225	250	7750	500	19640	50	1	50005551	12626	26.69	4.03	12	1.14	946.00	6273.00	32450	20230829	-22.19	20500	20230324	23.17	30900	-18.28	20240125	25100	0.60	20240321	32450	-22.19	20230829	20500	23.17	20230324	2.40	N	248070	500	250 억	9938952	N	N	14	N	N
54	20240321	121025	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25300	-550	5	-2.13	12196935100	478512	74.76	25900	26050	25100	33600	18100	25850	25489.29	19.88	-49469	27016	26432	26016	25432	25016	26225	25225	250	7750	500	19640	50	1	50005551	12651	26.74	4.03	12	0.96	946.00	6273.00	32450	20230829	-22.03	20500	20230324	23.41	30900	-18.12	20240125	25100	0.80	20240321	32450	-22.03	20230829	20500	23.41	20230324	2.40	N	248070	500	250 억	9938952	N	N	14	N	N
55	20240321	111023	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25150	-700	5	-2.71	10042211000	393118	61.42	25900	26050	25100	33600	18100	25850	25545.02	19.88	-31226	27016	26432	26016	25432	25016	26225	25225	250	7750	500	19640	50	1	50005551	12576	26.59	4.01	12	0.79	946.00	6273.00	32450	20230829	-22.50	20500	20230324	22.68	30900	-18.61	20240125	25100	0.20	20240321	32450	-22.50	20230829	20500	22.68	20230324	2.40	N	248070	500	250 억	9938952	N	N	14	N	N
56	20240321	101027	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25500	-350	5	-1.35	5435227150	211381	33.02	25900	26050	25450	33600	18100	25850	25712.93	19.88	-18388	27016	26432	26016	25432	25016	26225	25225	250	7750	500	19640	50	1	50005551	12751	26.96	4.07	12	0.42	946.00	6273.00	32450	20230829	-21.42	20500	20230324	24.39	30900	-17.48	20240125	25450	0.20	20240321	32450	-21.42	20230829	20500	24.39	20230324	2.40	N	248070	500	250 억	9938952	N	N	14	N	N
57	20240321	091031	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26050	200	2	0.77	626371900	24151	3.77	25900	26050	25850	33600	18100	25850	25935.69	19.88	-5420	27016	26432	26016	25432	25016	26225	25225	250	7750	500	19640	50	1	50005551	13026	27.54	4.15	12	0.05	946.00	6273.00	32450	20230829	-19.72	20500	20230324	27.07	30900	-15.70	20240125	25600	1.76	20240320	32450	-19.72	20230829	20500	27.07	20230324	2.40	N	248070	500	250 억	9938952	N	N	14	N	N
58	20240320	161013	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25850	-600	5	-2.27	16596636900	638354	147.64	26550	26600	25600	34350	18550	26450	25999.14	20.05	-72323	27616	27032	26716	26132	25816	26875	25975	250	7900	500	20100	50	1	50005551	12926	27.33	4.12	12	1.28	946.00	6273.00	32450	20230829	-20.34	20500	20230324	26.10	30900	-16.34	20240125	25600	0.98	20240320	32450	-20.34	20230829	20500	26.10	20230324	2.38	N	248070	500	250 억	10026410	N	N	14	N	N
59	20240320	151016	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25800	-650	5	-2.46	15861304050	609934	141.07	26550	26600	25600	34350	18550	26450	26004.95	20.05	-67462	27616	27032	26716	26132	25816	26875	25975	250	7900	500	20100	50	1	50005551	12901	27.27	4.11	12	1.22	946.00	6273.00	32450	20230829	-20.49	20500	20230324	25.85	30900	-16.50	20240125	25600	0.78	20240320	32450	-20.49	20230829	20500	25.85	20230324	2.38	N	248070	500	250 억	10026410	N	N	509	N	N
60	20240320	141021	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26000	-450	5	-1.70	11025474800	422204	97.65	26550	26600	25900	34350	18550	26450	26114.09	20.05	-60735	27616	27032	26716	26132	25816	26875	25975	250	7900	500	20100	50	1	50005551	13001	27.48	4.14	12	0.84	946.00	6273.00	32450	20230829	-19.88	20500	20230324	26.83	30900	-15.86	20240125	25900	0.39	20240320	32450	-19.88	20230829	20500	26.83	20230324	2.38	N	248070	500	250 억	10026410	N	N	509	N	N
61	20240320	131021	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25950	-500	5	-1.89	9818373200	375701	86.89	26550	26600	25900	34350	18550	26450	26133.48	20.05	-56223	27616	27032	26716	26132	25816	26875	25975	250	7900	500	20100	50	1	50005551	12976	27.43	4.14	12	0.75	946.00	6273.00	32450	20230829	-20.03	20500	20230324	26.59	30900	-16.02	20240125	25900	0.19	20240320	32450	-20.03	20230829	20500	26.59	20230324	2.38	N	248070	500	250 억	10026410	N	N	509	N	N
62	20240320	121015	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26000	-450	5	-1.70	8436377200	322502	74.59	26550	26600	25900	34350	18550	26450	26159.15	20.05	-49402	27616	27032	26716	26132	25816	26875	25975	250	7900	500	20100	50	1	50005551	13001	27.48	4.14	12	0.64	946.00	6273.00	32450	20230829	-19.88	20500	20230324	26.83	30900	-15.86	20240125	25900	0.39	20240320	32450	-19.88	20230829	20500	26.83	20230324	2.38	N	248070	500	250 억	10026410	N	N	509	N	N
63	20240320	111016	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26200	-250	5	-0.95	6525561650	249119	57.62	26550	26600	25900	34350	18550	26450	26194.56	20.05	-38461	27616	27032	26716	26132	25816	26875	25975	250	7900	500	20100	50	1	50005551	13101	27.70	4.18	12	0.50	946.00	6273.00	32450	20230829	-19.26	20500	20230324	27.80	30900	-15.21	20240125	25900	1.16	20240320	32450	-19.26	20230829	20500	27.80	20230324	2.38	N	248070	500	250 억	10026410	N	N	509	N	N
64	20240320	101010	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25950	-500	5	-1.89	4781294650	182267	42.16	26550	26600	25900	34350	18550	26450	26232.37	20.05	-32668	27616	27032	26716	26132	25816	26875	25975	250	7900	500	20100	50	1	50005551	12976	27.43	4.14	12	0.36	946.00	6273.00	32450	20230829	-20.03	20500	20230324	26.59	30900	-16.02	20240125	25900	0.19	20240320	32450	-20.03	20230829	20500	26.59	20230324	2.38	N	248070	500	250 억	10026410	N	N	509	N	N
65	20240320	091016	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26550	100	2	0.38	428968650	16191	3.74	26550	26600	26400	34350	18550	26450	26494.27	20.05	-3591	27616	27032	26716	26132	25816	26875	25975	250	7900	500	20100	50	1	50005551	13276	28.07	4.23	12	0.03	946.00	6273.00	32450	20230829	-18.18	20500	20230324	29.51	30900	-14.08	20240125	26400	0.57	20240320	32450	-18.18	20230829	20500	29.51	20230324	2.38	N	248070	500	250 억	10026410	N	N	509	N	N
66	20240319	161003	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26450	-600	5	-2.22	11345288350	424181	173.76	27150	27300	26400	35150	18950	27050	26747.34	20.11	-75241	27650	27350	27150	26850	26650	27250	26750	250	8100	500	20550	50	1	50005551	13226	27.96	4.22	12	0.85	946.00	6273.00	32450	20230829	-18.49	20500	20230324	29.02	30900	-14.40	20240125	26400	0.19	20240319	32450	-18.49	20230829	20500	29.02	20230324	2.40	N	248070	500	250 억	10054609	N	N	507	N	N
67	20240319	151015	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26650	-400	5	-1.48	9103934200	339576	139.10	27150	27300	26450	35150	18950	27050	26809.66	20.11	-74468	27650	27350	27150	26850	26650	27250	26750	250	8100	500	20550	50	1	50005551	13326	28.17	4.25	12	0.68	946.00	6273.00	32450	20230829	-17.87	20500	20230324	30.00	30900	-13.75	20240125	26450	0.76	20240319	32450	-17.87	20230829	20500	30.00	20230324	2.40	N	248070	500	250 억	10054609	N	N	290	N	N
68	20240319	141014	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26800	-250	5	-0.92	5272382450	195930	80.26	27150	27300	26800	35150	18950	27050	26909.47	20.11	-44687	27650	27350	27150	26850	26650	27250	26750	250	8100	500	20550	50	1	50005551	13401	28.33	4.27	12	0.39	946.00	6273.00	32450	20230829	-17.41	20500	20230324	30.73	30900	-13.27	20240125	26800	0.00	20240319	32450	-17.41	20230829	20500	30.73	20230324	2.40	N	248070	500	250 억	10054609	N	N	290	N	N
69	20240319	130943	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26900	-150	5	-0.55	4589799950	170497	69.84	27150	27300	26800	35150	18950	27050	26920.06	20.11	-36364	27650	27350	27150	26850	26650	27250	26750	250	8100	500	20550	50	1	50005551	13451	28.44	4.29	12	0.34	946.00	6273.00	32450	20230829	-17.10	20500	20230324	31.22	30900	-12.94	20240125	26800	0.37	20240319	32450	-17.10	20230829	20500	31.22	20230324	2.40	N	248070	500	250 억	10054609	N	N	290	N	N
70	20240319	121006	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26850	-200	5	-0.74	3527793750	130937	53.64	27150	27300	26800	35150	18950	27050	26942.62	20.11	-28114	27650	27350	27150	26850	26650	27250	26750	250	8100	500	20550	50	1	50005551	13426	28.38	4.28	12	0.26	946.00	6273.00	32450	20230829	-17.26	20500	20230324	30.98	30900	-13.11	20240125	26800	0.19	20240319	32450	-17.26	20230829	20500	30.98	20230324	2.40	N	248070	500	250 억	10054609	N	N	290	N	N
71	20240319	111011	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26950	-100	5	-0.37	3043283650	112917	46.26	27150	27300	26800	35150	18950	27050	26951.44	20.11	-22465	27650	27350	27150	26850	26650	27250	26750	250	8100	500	20550	50	1	50005551	13476	28.49	4.30	12	0.23	946.00	6273.00	32450	20230829	-16.95	20500	20230324	31.46	30900	-12.78	20240125	26800	0.56	20240319	32450	-16.95	20230829	20500	31.46	20230324	2.40	N	248070	500	250 억	10054609	N	N	290	N	N
72	20240319	101014	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26900	-150	5	-0.55	1901799150	70506	28.88	27150	27300	26800	35150	18950	27050	26973.50	20.11	-16239	27650	27350	27150	26850	26650	27250	26750	250	8100	500	20550	50	1	50005551	13451	28.44	4.29	12	0.14	946.00	6273.00	32450	20230829	-17.10	20500	20230324	31.22	30900	-12.94	20240125	26800	0.37	20240319	32450	-17.10	20230829	20500	31.22	20230324	2.40	N	248070	500	250 억	10054609	N	N	290	N	N
73	20240319	091013	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27050	0	3	0.00	515793750	19021	7.79	27150	27300	27000	35150	18950	27050	27117.33	20.11	-9727	27650	27350	27150	26850	26650	27250	26750	250	8100	500	20550	50	1	50005551	13527	28.59	4.31	12	0.04	946.00	6273.00	32450	20230829	-16.64	20500	20230324	31.95	30900	-12.46	20240125	26850	0.74	20240201	32450	-16.64	20230829	20500	31.95	20230324	2.40	N	248070	500	250 억	10054609	N	N	290	N	N
74	20240318	161006	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27050	-300	5	-1.10	6582171300	242973	65.38	27350	27450	26950	35550	19150	27350	27090.14	20.12	-3684	27683	27516	27183	27016	26683	27600	27100	250	8200	500	20780	50	1	50005551	13527	28.59	4.31	12	0.49	946.00	6273.00	32450	20230829	-16.64	20500	20230324	31.95	30900	-12.46	20240125	26850	0.74	20240201	32450	-16.64	20230829	20500	31.95	20230324	2.38	N	248070	500	250 억	10063073	N	N	290	N	N
75	20240318	151006	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27050	-300	5	-1.10	6130310550	226255	60.88	27350	27450	27000	35550	19150	27350	27094.69	20.12	217	27683	27516	27183	27016	26683	27600	27100	250	8200	500	20780	50	1	50005551	13527	28.59	4.31	12	0.45	946.00	6273.00	32450	20230829	-16.64	20500	20230324	31.95	30900	-12.46	20240125	26850	0.74	20240201	32450	-16.64	20230829	20500	31.95	20230324	2.38	N	248070	500	250 억	10063073	N	N	2	N	N
76	20240318	141006	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27050	-300	5	-1.10	4420782550	163000	43.86	27350	27450	27000	35550	19150	27350	27121.35	20.12	7216	27683	27516	27183	27016	26683	27600	27100	250	8200	500	20780	50	1	50005551	13527	28.59	4.31	12	0.33	946.00	6273.00	32450	20230829	-16.64	20500	20230324	31.95	30900	-12.46	20240125	26850	0.74	20240201	32450	-16.64	20230829	20500	31.95	20230324	2.38	N	248070	500	250 억	10063073	N	N	2	N	N
77	20240318	131005	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27100	-250	5	-0.91	2981868550	109804	29.55	27350	27450	27050	35550	19150	27350	27156.27	20.12	4494	27683	27516	27183	27016	26683	27600	27100	250	8200	500	20780	50	1	50005551	13552	28.65	4.32	12	0.22	946.00	6273.00	32450	20230829	-16.49	20500	20230324	32.20	30900	-12.30	20240125	26850	0.93	20240201	32450	-16.49	20230829	20500	32.20	20230324	2.38	N	248070	500	250 억	10063073	N	N	2	N	N
78	20240318	120959	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27200	-150	5	-0.55	2167500000	79752	21.46	27350	27450	27050	35550	19150	27350	27177.98	20.12	2755	27683	27516	27183	27016	26683	27600	27100	250	8200	500	20780	50	1	50005551	13602	28.75	4.34	12	0.16	946.00	6273.00	32450	20230829	-16.18	20500	20230324	32.68	30900	-11.97	20240125	26850	1.30	20240201	32450	-16.18	20230829	20500	32.68	20230324	2.38	N	248070	500	250 억	10063073	N	N	2	N	N
79	20240318	111008	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27150	-200	5	-0.73	1633325800	60087	16.17	27350	27450	27050	35550	19150	27350	27182.65	20.12	3051	27683	27516	27183	27016	26683	27600	27100	250	8200	500	20780	50	1	50005551	13577	28.70	4.33	12	0.12	946.00	6273.00	32450	20230829	-16.33	20500	20230324	32.44	30900	-12.14	20240125	26850	1.12	20240201	32450	-16.33	20230829	20500	32.44	20230324	2.38	N	248070	500	250 억	10063073	N	N	2	N	N
80	20240318	101006	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27250	-100	5	-0.37	1161168750	42729	11.50	27350	27450	27050	35550	19150	27350	27175.15	20.12	3666	27683	27516	27183	27016	26683	27600	27100	250	8200	500	20780	50	1	50005551	13627	28.81	4.34	12	0.09	946.00	6273.00	32450	20230829	-16.02	20500	20230324	32.93	30900	-11.81	20240125	26850	1.49	20240201	32450	-16.02	20230829	20500	32.93	20230324	2.38	N	248070	500	250 억	10063073	N	N	2	N	N
81	20240318	091005	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27200	-150	5	-0.55	404403150	14855	4.00	27350	27450	27100	35550	19150	27350	27223.28	20.12	2156	27683	27516	27183	27016	26683	27600	27100	250	8200	500	20780	50	1	50005551	13602	28.75	4.34	12	0.03	946.00	6273.00	32450	20230829	-16.18	20500	20230324	32.68	30900	-11.97	20240125	26850	1.30	20240201	32450	-16.18	20230829	20500	32.68	20230324	2.38	N	248070	500	250 억	10063073	N	N	2	N	N
82	20240315	160956	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27350	150	2	0.55	9366691500	344381	126.75	27100	27350	26850	35350	19050	27200	27198.22	20.10	11734	27866	27532	27316	26982	26766	27425	26875	250	8150	500	20670	50	1	50005551	13677	28.91	4.36	12	0.69	946.00	6273.00	32450	20230829	-15.72	20500	20230324	33.41	30900	-11.49	20240125	26850	1.86	20240315	32450	-15.72	20230829	20500	33.41	20230324	2.34	N	248070	500	250 억	10051013	N	N	2	N	N
83	20240315	150925	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27100	-100	5	-0.37	4578521550	169266	62.30	27100	27350	26850	35350	19050	27200	27049.04	20.10	-13433	27866	27532	27316	26982	26766	27425	26875	250	8150	500	20670	50	1	50005551	13552	28.65	4.32	12	0.34	946.00	6273.00	32450	20230829	-16.49	20500	20230324	32.20	30900	-12.30	20240125	26850	0.93	20240315	32450	-16.49	20230829	20500	32.20	20230324	2.34	N	248070	500	250 억	10051013	N	N	118	N	N
84	20240315	140905	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27050	-150	5	-0.55	4050536800	149744	55.11	27100	27350	26850	35350	19050	27200	27049.48	20.10	-8325	27866	27532	27316	26982	26766	27425	26875	250	8150	500	20670	50	1	50005551	13527	28.59	4.31	12	0.30	946.00	6273.00	32450	20230829	-16.64	20500	20230324	31.95	30900	-12.46	20240125	26850	0.74	20240315	32450	-16.64	20230829	20500	31.95	20230324	2.34	N	248070	500	250 억	10051013	N	N	118	N	N
85	20240315	130957	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27150	-50	5	-0.18	3553263500	131379	48.35	27100	27350	26850	35350	19050	27200	27045.60	20.10	-8638	27866	27532	27316	26982	26766	27425	26875	250	8150	500	20670	50	1	50005551	13577	28.70	4.33	12	0.26	946.00	6273.00	32450	20230829	-16.33	20500	20230324	32.44	30900	-12.14	20240125	26850	1.12	20240315	32450	-16.33	20230829	20500	32.44	20230324	2.34	N	248070	500	250 억	10051013	N	N	118	N	N
86	20240315	120956	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27100	-100	5	-0.37	3202116650	118426	43.59	27100	27350	26850	35350	19050	27200	27038.61	20.10	-10104	27866	27532	27316	26982	26766	27425	26875	250	8150	500	20670	50	1	50005551	13552	28.65	4.32	12	0.24	946.00	6273.00	32450	20230829	-16.49	20500	20230324	32.20	30900	-12.30	20240125	26850	0.93	20240315	32450	-16.49	20230829	20500	32.20	20230324	2.34	N	248070	500	250 억	10051013	N	N	118	N	N
87	20240315	110952	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27250	50	2	0.18	2875196350	106380	39.15	27100	27350	26850	35350	19050	27200	27027.18	20.10	-9472	27866	27532	27316	26982	26766	27425	26875	250	8150	500	20670	50	1	50005551	13627	28.81	4.34	12	0.21	946.00	6273.00	32450	20230829	-16.02	20500	20230324	32.93	30900	-11.81	20240125	26850	1.49	20240315	32450	-16.02	20230829	20500	32.93	20230324	2.34	N	248070	500	250 억	10051013	N	N	118	N	N
88	20240315	100955	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27050	-150	5	-0.55	2304474450	85392	31.43	27100	27200	26850	35350	19050	27200	26986.36	20.10	-17730	27866	27532	27316	26982	26766	27425	26875	250	8150	500	20670	50	1	50005551	13527	28.59	4.31	12	0.17	946.00	6273.00	32450	20230829	-16.64	20500	20230324	31.95	30900	-12.46	20240125	26850	0.74	20240315	32450	-16.64	20230829	20500	31.95	20230324	2.34	N	248070	500	250 억	10051013	N	N	118	N	N
89	20240315	091001	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27050	-150	5	-0.55	581444450	21518	7.92	27100	27100	26950	35350	19050	27200	27019.14	20.10	-9699	27866	27532	27316	26982	26766	27425	26875	250	8150	500	20670	50	1	50005551	13527	28.59	4.31	12	0.04	946.00	6273.00	32450	20230829	-16.64	20500	20230324	31.95	30900	-12.46	20240125	26850	0.74	20240201	32450	-16.64	20230829	20500	31.95	20230324	2.34	N	248070	500	250 억	10051013	N	N	118	N	N
90	20240314	160945	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27200	0	3	0.00	7399850700	270971	94.05	27550	27650	27100	35350	19050	27200	27309.95	20.14	9088	28000	27600	27300	26900	26600	27450	26750	250	8150	500	20670	50	1	50005551	13602	28.75	4.34	12	0.54	946.00	6273.00	32450	20230829	-16.18	20500	20230324	32.68	30900	-11.97	20240125	26850	1.30	20240201	32450	-16.18	20230829	20500	32.68	20230324	2.25	N	248070	500	250 억	10069119	N	N	118	N	N
91	20240314	150950	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27100	-100	5	-0.37	7000927750	256278	88.95	27550	27650	27100	35350	19050	27200	27317.71	20.14	10333	28000	27600	27300	26900	26600	27450	26750	250	8150	500	20670	50	1	50005551	13552	28.65	4.32	12	0.51	946.00	6273.00	32450	20230829	-16.49	20500	20230324	32.20	30900	-12.30	20240125	26850	0.93	20240201	32450	-16.49	20230829	20500	32.20	20230324	2.25	N	248070	500	250 억	10069119	N	N	69	N	N
92	20240314	140949	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27200	0	3	0.00	5824491400	212948	73.91	27550	27650	27100	35350	19050	27200	27351.71	20.14	12845	28000	27600	27300	26900	26600	27450	26750	250	8150	500	20670	50	1	50005551	13602	28.75	4.34	12	0.43	946.00	6273.00	32450	20230829	-16.18	20500	20230324	32.68	30900	-11.97	20240125	26850	1.30	20240201	32450	-16.18	20230829	20500	32.68	20230324	2.25	N	248070	500	250 억	10069119	N	N	69	N	N
93	20240314	130947	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27250	50	2	0.18	5136377900	187650	65.13	27550	27650	27100	35350	19050	27200	27372.12	20.14	13864	28000	27600	27300	26900	26600	27450	26750	250	8150	500	20670	50	1	50005551	13627	28.81	4.34	12	0.38	946.00	6273.00	32450	20230829	-16.02	20500	20230324	32.93	30900	-11.81	20240125	26850	1.49	20240201	32450	-16.02	20230829	20500	32.93	20230324	2.25	N	248070	500	250 억	10069119	N	N	69	N	N
94	20240314	120948	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27200	0	3	0.00	4607897950	168243	58.40	27550	27650	27100	35350	19050	27200	27388.35	20.14	16427	28000	27600	27300	26900	26600	27450	26750	250	8150	500	20670	50	1	50005551	13602	28.75	4.34	12	0.34	946.00	6273.00	32450	20230829	-16.18	20500	20230324	32.68	30900	-11.97	20240125	26850	1.30	20240201	32450	-16.18	20230829	20500	32.68	20230324	2.25	N	248070	500	250 억	10069119	N	N	69	N	N
95	20240314	110949	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27200	0	3	0.00	4084204350	149002	51.72	27550	27650	27100	35350	19050	27200	27410.40	20.14	19180	28000	27600	27300	26900	26600	27450	26750	250	8150	500	20670	50	1	50005551	13602	28.75	4.34	12	0.30	946.00	6273.00	32450	20230829	-16.18	20500	20230324	32.68	30900	-11.97	20240125	26850	1.30	20240201	32450	-16.18	20230829	20500	32.68	20230324	2.25	N	248070	500	250 억	10069119	N	N	69	N	N
96	20240314	100955	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27400	200	2	0.74	2977218250	108344	37.61	27550	27650	27300	35350	19050	27200	27479.31	20.14	17149	28000	27600	27300	26900	26600	27450	26750	250	8150	500	20670	50	1	50005551	13702	28.96	4.37	12	0.22	946.00	6273.00	32450	20230829	-15.56	20500	20230324	33.66	30900	-11.33	20240125	26850	2.05	20240201	32450	-15.56	20230829	20500	33.66	20230324	2.25	N	248070	500	250 억	10069119	N	N	69	N	N
97	20240314	090952	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27500	300	2	1.10	1064846600	38724	13.44	27550	27600	27350	35350	19050	27200	27498.36	20.14	-2010	28000	27600	27300	26900	26600	27450	26750	250	8150	500	20670	50	1	50005551	13752	29.07	4.38	12	0.08	946.00	6273.00	32450	20230829	-15.25	20500	20230324	34.15	30900	-11.00	20240125	26850	2.42	20240201	32450	-15.25	20230829	20500	34.15	20230324	2.25	N	248070	500	250 억	10069119	N	N	69	N	N
98	20240313	160937	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27200	0	3	0.00	7801721750	286718	90.55	27550	27700	27000	35350	19050	27200	27210.45	20.14	5040	27866	27532	27266	26932	26666	27400	26800	250	8150	500	20670	50	1	50005551	13602	28.75	4.34	12	0.57	946.00	6273.00	32450	20230829	-16.18	20500	20230324	32.68	30900	-11.97	20240125	26850	1.30	20240201	32450	-16.18	20230829	20500	32.68	20230324	2.26	N	248070	500	250 억	10070714	N	N	69	N	N
99	20240313	150939	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27100	-100	5	-0.37	7383112200	271306	85.68	27550	27700	27000	35350	19050	27200	27213.23	20.14	-851	27866	27532	27266	26932	26666	27400	26800	250	8150	500	20670	50	1	50005551	13552	28.65	4.32	12	0.54	946.00	6273.00	32450	20230829	-16.49	20500	20230324	32.20	30900	-12.30	20240125	26850	0.93	20240201	32450	-16.49	20230829	20500	32.20	20230324	2.26	N	248070	500	250 억	10070714	N	N	110	N	N
100	20240313	140938	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27000	-200	5	-0.74	5893188450	216272	68.30	27550	27700	27000	35350	19050	27200	27248.97	20.14	-6688	27866	27532	27266	26932	26666	27400	26800	250	8150	500	20670	50	1	50005551	13501	28.54	4.30	12	0.43	946.00	6273.00	32450	20230829	-16.80	20500	20230324	31.71	30900	-12.62	20240125	26850	0.56	20240201	32450	-16.80	20230829	20500	31.71	20230324	2.26	N	248070	500	250 억	10070714	N	N	110	N	N
101	20240313	130946	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27050	-150	5	-0.55	4577742750	167622	52.94	27550	27700	27050	35350	19050	27200	27309.92	20.14	-810	27866	27532	27266	26932	26666	27400	26800	250	8150	500	20670	50	1	50005551	13527	28.59	4.31	12	0.34	946.00	6273.00	32450	20230829	-16.64	20500	20230324	31.95	30900	-12.46	20240125	26850	0.74	20240201	32450	-16.64	20230829	20500	31.95	20230324	2.26	N	248070	500	250 억	10070714	N	N	110	N	N
102	20240313	120941	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27150	-50	5	-0.18	3442592450	125712	39.70	27550	27700	27100	35350	19050	27200	27384.76	20.14	4945	27866	27532	27266	26932	26666	27400	26800	250	8150	500	20670	50	1	50005551	13577	28.70	4.33	12	0.25	946.00	6273.00	32450	20230829	-16.33	20500	20230324	32.44	30900	-12.14	20240125	26850	1.12	20240201	32450	-16.33	20230829	20500	32.44	20230324	2.26	N	248070	500	250 억	10070714	N	N	110	N	N
103	20240313	110938	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27350	150	2	0.55	2545667100	92739	29.29	27550	27700	27300	35350	19050	27200	27449.80	20.14	10419	27866	27532	27266	26932	26666	27400	26800	250	8150	500	20670	50	1	50005551	13677	28.91	4.36	12	0.19	946.00	6273.00	32450	20230829	-15.72	20500	20230324	33.41	30900	-11.49	20240125	26850	1.86	20240201	32450	-15.72	20230829	20500	33.41	20230324	2.26	N	248070	500	250 억	10070714	N	N	110	N	N
104	20240313	100934	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27350	150	2	0.55	1808854850	65824	20.79	27550	27700	27300	35350	19050	27200	27480.17	20.14	10097	27866	27532	27266	26932	26666	27400	26800	250	8150	500	20670	50	1	50005551	13677	28.91	4.36	12	0.13	946.00	6273.00	32450	20230829	-15.72	20500	20230324	33.41	30900	-11.49	20240125	26850	1.86	20240201	32450	-15.72	20230829	20500	33.41	20230324	2.26	N	248070	500	250 억	10070714	N	N	110	N	N
105	20240313	090943	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27550	350	2	1.29	608286750	22069	6.97	27550	27700	27500	35350	19050	27200	27562.95	20.14	1741	27866	27532	27266	26932	26666	27400	26800	250	8150	500	20670	50	1	50005551	13777	29.12	4.39	12	0.04	946.00	6273.00	32450	20230829	-15.10	20500	20230324	34.39	30900	-10.84	20240125	26850	2.61	20240201	32450	-15.10	20230829	20500	34.39	20230324	2.26	N	248070	500	250 억	10070714	N	N	110	N	N
106	20240312	160929	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27200	-300	5	-1.09	8571538950	315439	149.70	27600	27600	27000	35750	19250	27500	27173.36	20.23	-35064	27900	27700	27350	27150	26800	27800	27250	250	8250	500	20900	50	1	50005551	13602	28.75	4.34	12	0.63	946.00	6273.00	32450	20230829	-16.18	20500	20230324	32.68	30900	-11.97	20240125	26850	1.30	20240201	32450	-16.18	20230829	20500	32.68	20230324	2.16	N	248070	500	250 억	10116931	N	N	110	N	N
107	20240312	150925	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27100	-400	5	-1.45	7936642750	292097	138.62	27600	27600	27000	35750	19250	27500	27171.26	20.23	-29265	27900	27700	27350	27150	26800	27800	27250	250	8250	500	20900	50	1	50005551	13552	28.65	4.32	12	0.58	946.00	6273.00	32450	20230829	-16.49	20500	20230324	32.20	30900	-12.30	20240125	26850	0.93	20240201	32450	-16.49	20230829	20500	32.20	20230324	2.16	N	248070	500	250 억	10116931	N	N	151	N	N
108	20240312	140917	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27050	-450	5	-1.64	5915839950	217431	103.19	27600	27600	27050	35750	19250	27500	27207.90	20.23	-12193	27900	27700	27350	27150	26800	27800	27250	250	8250	500	20900	50	1	50005551	13527	28.59	4.31	12	0.43	946.00	6273.00	32450	20230829	-16.64	20500	20230324	31.95	30900	-12.46	20240125	26850	0.74	20240201	32450	-16.64	20230829	20500	31.95	20230324	2.16	N	248070	500	250 억	10116931	N	N	151	N	N
109	20240312	130842	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27100	-400	5	-1.45	4867827400	178734	84.82	27600	27600	27050	35750	19250	27500	27235.04	20.23	-4795	27900	27700	27350	27150	26800	27800	27250	250	8250	500	20900	50	1	50005551	13552	28.65	4.32	12	0.36	946.00	6273.00	32450	20230829	-16.49	20500	20230324	32.20	30900	-12.30	20240125	26850	0.93	20240201	32450	-16.49	20230829	20500	32.20	20230324	2.16	N	248070	500	250 억	10116931	N	N	151	N	N
110	20240312	120930	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27100	-400	5	-1.45	3980385150	145981	69.28	27600	27600	27050	35750	19250	27500	27266.46	20.23	-2655	27900	27700	27350	27150	26800	27800	27250	250	8250	500	20900	50	1	50005551	13552	28.65	4.32	12	0.29	946.00	6273.00	32450	20230829	-16.49	20500	20230324	32.20	30900	-12.30	20240125	26850	0.93	20240201	32450	-16.49	20230829	20500	32.20	20230324	2.16	N	248070	500	250 억	10116931	N	N	151	N	N
111	20240312	110926	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27300	-200	5	-0.73	2225659300	81261	38.56	27600	27600	27150	35750	19250	27500	27389.02	20.23	3434	27900	27700	27350	27150	26800	27800	27250	250	8250	500	20900	50	1	50005551	13652	28.86	4.35	12	0.16	946.00	6273.00	32450	20230829	-15.87	20500	20230324	33.17	30900	-11.65	20240125	26850	1.68	20240201	32450	-15.87	20230829	20500	33.17	20230324	2.16	N	248070	500	250 억	10116931	N	N	151	N	N
112	20240312	100928	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27500	0	3	0.00	1352714850	49320	23.41	27600	27600	27250	35750	19250	27500	27427.31	20.23	4385	27900	27700	27350	27150	26800	27800	27250	250	8250	500	20900	50	1	50005551	13752	29.07	4.38	12	0.10	946.00	6273.00	32450	20230829	-15.25	20500	20230324	34.15	30900	-11.00	20240125	26850	2.42	20240201	32450	-15.25	20230829	20500	34.15	20230324	2.16	N	248070	500	250 억	10116931	N	N	151	N	N
113	20240312	090927	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27450	-50	5	-0.18	186094050	6772	3.21	27600	27600	27400	35750	19250	27500	27479.92	20.23	-620	27900	27700	27350	27150	26800	27800	27250	250	8250	500	20900	50	1	50005551	13727	29.02	4.38	12	0.01	946.00	6273.00	32450	20230829	-15.41	20500	20230324	33.90	30900	-11.17	20240125	26850	2.23	20240201	32450	-15.41	20230829	20500	33.90	20230324	2.16	N	248070	500	250 억	10116931	N	N	151	N	N
114	20240311	160923	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27500	350	2	1.29	5704786050	209696	44.42	27250	27550	27000	35250	19050	27150	27204.64	20.27	-37467	28383	27766	27433	26816	26483	27600	26650	250	8100	500	20630	50	1	50005551	13752	29.07	4.38	12	0.42	946.00	6273.00	32450	20230829	-15.25	20500	20230324	34.15	30900	-11.00	20240125	26850	2.42	20240201	32450	-15.25	20230829	20500	34.15	20230324	2.19	N	248070	500	250 억	10135550	N	N	151	N	N
115	20240311	150921	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27550	400	2	1.47	5144753000	189343	40.11	27250	27550	27000	35250	19050	27150	27171.61	20.27	-31451	28383	27766	27433	26816	26483	27600	26650	250	8100	500	20630	50	1	50005551	13777	29.12	4.39	12	0.38	946.00	6273.00	32450	20230829	-15.10	20500	20230324	34.39	30900	-10.84	20240125	26850	2.61	20240201	32450	-15.10	20230829	20500	34.39	20230324	2.19	N	248070	500	250 억	10135550	N	N	109	N	N
116	20240311	140920	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27100	-50	5	-0.18	3968986400	146342	31.00	27250	27450	27000	35250	19050	27150	27121.31	20.27	-29319	28383	27766	27433	26816	26483	27600	26650	250	8100	500	20630	50	1	50005551	13552	28.65	4.32	12	0.29	946.00	6273.00	32450	20230829	-16.49	20500	20230324	32.20	30900	-12.30	20240125	26850	0.93	20240201	32450	-16.49	20230829	20500	32.20	20230324	2.19	N	248070	500	250 억	10135550	N	N	109	N	N
117	20240311	130921	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27050	-100	5	-0.37	3327767100	122653	25.98	27250	27450	27000	35250	19050	27150	27131.56	20.27	-24328	28383	27766	27433	26816	26483	27600	26650	250	8100	500	20630	50	1	50005551	13527	28.59	4.31	12	0.25	946.00	6273.00	32450	20230829	-16.64	20500	20230324	31.95	30900	-12.46	20240125	26850	0.74	20240201	32450	-16.64	20230829	20500	31.95	20230324	2.19	N	248070	500	250 억	10135550	N	N	109	N	N
118	20240311	120923	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27100	-50	5	-0.18	2869251850	105715	22.39	27250	27450	27000	35250	19050	27150	27141.39	20.27	-20406	28383	27766	27433	26816	26483	27600	26650	250	8100	500	20630	50	1	50005551	13552	28.65	4.32	12	0.21	946.00	6273.00	32450	20230829	-16.49	20500	20230324	32.20	30900	-12.30	20240125	26850	0.93	20240201	32450	-16.49	20230829	20500	32.20	20230324	2.19	N	248070	500	250 억	10135550	N	N	109	N	N
119	20240311	110919	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27100	-50	5	-0.18	2446525350	90108	19.09	27250	27450	27000	35250	19050	27150	27151.03	20.27	-19349	28383	27766	27433	26816	26483	27600	26650	250	8100	500	20630	50	1	50005551	13552	28.65	4.32	12	0.18	946.00	6273.00	32450	20230829	-16.49	20500	20230324	32.20	30900	-12.30	20240125	26850	0.93	20240201	32450	-16.49	20230829	20500	32.20	20230324	2.19	N	248070	500	250 억	10135550	N	N	109	N	N
120	20240311	100910	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27100	-50	5	-0.18	1586710450	58342	12.36	27250	27450	27050	35250	19050	27150	27196.72	20.27	-12298	28383	27766	27433	26816	26483	27600	26650	250	8100	500	20630	50	1	50005551	13552	28.65	4.32	12	0.12	946.00	6273.00	32450	20230829	-16.49	20500	20230324	32.20	30900	-12.30	20240125	26850	0.93	20240201	32450	-16.49	20230829	20500	32.20	20230324	2.19	N	248070	500	250 억	10135550	N	N	109	N	N
121	20240311	090915	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27150	0	3	0.00	332493850	12247	2.59	27250	27250	27050	35250	19050	27150	27149.00	20.27	-4174	28383	27766	27433	26816	26483	27600	26650	250	8100	500	20630	50	1	50005551	13577	28.70	4.33	12	0.02	946.00	6273.00	32450	20230829	-16.33	20500	20230324	32.44	30900	-12.14	20240125	26850	1.12	20240201	32450	-16.33	20230829	20500	32.44	20230324	2.19	N	248070	500	250 억	10135550	N	N	109	N	N
122	20240308	160919	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27150	-700	5	-2.51	12873951800	470149	141.84	27900	28050	27100	36200	19500	27850	27383.05	20.49	-133131	28583	28216	27933	27566	27283	28075	27425	250	8350	500	21160	50	1	50005551	13577	28.70	4.33	12	0.94	946.00	6273.00	32450	20230829	-16.33	20500	20230324	32.44	30900	-12.14	20240125	26850	1.12	20240201	32450	-16.33	20230829	20500	32.44	20230324	2.16	N	248070	500	250 억	10247661	N	N	109	N	N
123	20240308	150918	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27250	-600	5	-2.15	12123041600	442548	133.51	27900	28050	27100	36200	19500	27850	27393.73	20.49	-127241	28583	28216	27933	27566	27283	28075	27425	250	8350	500	21160	50	1	50005551	13627	28.81	4.34	12	0.88	946.00	6273.00	32450	20230829	-16.02	20500	20230324	32.93	30900	-11.81	20240125	26850	1.49	20240201	32450	-16.02	20230829	20500	32.93	20230324	2.16	N	248070	500	250 억	10247661	N	N	32	N	N
124	20240308	140910	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27250	-600	5	-2.15	9673772250	352393	106.31	27900	28050	27150	36200	19500	27850	27451.66	20.49	-117381	28583	28216	27933	27566	27283	28075	27425	250	8350	500	21160	50	1	50005551	13627	28.81	4.34	12	0.70	946.00	6273.00	32450	20230829	-16.02	20500	20230324	32.93	30900	-11.81	20240125	26850	1.49	20240201	32450	-16.02	20230829	20500	32.93	20230324	2.16	N	248070	500	250 억	10247661	N	N	32	N	N
125	20240308	130908	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27250	-600	5	-2.15	8635551500	314271	94.81	27900	28050	27150	36200	19500	27850	27478.04	20.49	-104612	28583	28216	27933	27566	27283	28075	27425	250	8350	500	21160	50	1	50005551	13627	28.81	4.34	12	0.63	946.00	6273.00	32450	20230829	-16.02	20500	20230324	32.93	30900	-11.81	20240125	26850	1.49	20240201	32450	-16.02	20230829	20500	32.93	20230324	2.16	N	248070	500	250 억	10247661	N	N	32	N	N
126	20240308	120910	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27200	-650	5	-2.33	7438017600	270275	81.54	27900	28050	27150	36200	19500	27850	27520.18	20.49	-90859	28583	28216	27933	27566	27283	28075	27425	250	8350	500	21160	50	1	50005551	13602	28.75	4.34	12	0.54	946.00	6273.00	32450	20230829	-16.18	20500	20230324	32.68	30900	-11.97	20240125	26850	1.30	20240201	32450	-16.18	20230829	20500	32.68	20230324	2.16	N	248070	500	250 억	10247661	N	N	32	N	N
127	20240308	110912	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27500	-350	5	-1.26	4687365550	169712	51.20	27900	28050	27450	36200	19500	27850	27619.53	20.49	-39698	28583	28216	27933	27566	27283	28075	27425	250	8350	500	21160	50	1	50005551	13752	29.07	4.38	12	0.34	946.00	6273.00	32450	20230829	-15.25	20500	20230324	34.15	30900	-11.00	20240125	26850	2.42	20240201	32450	-15.25	20230829	20500	34.15	20230324	2.16	N	248070	500	250 억	10247661	N	N	32	N	N
128	20240308	100906	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27550	-300	5	-1.08	2970030000	107291	32.37	27900	28050	27500	36200	19500	27850	27682.01	20.49	-27681	28583	28216	27933	27566	27283	28075	27425	250	8350	500	21160	50	1	50005551	13777	29.12	4.39	12	0.21	946.00	6273.00	32450	20230829	-15.10	20500	20230324	34.39	30900	-10.84	20240125	26850	2.61	20240201	32450	-15.10	20230829	20500	34.39	20230324	2.16	N	248070	500	250 억	10247661	N	N	32	N	N
129	20240308	090908	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27800	-50	5	-0.18	669520550	24070	7.26	27900	28050	27750	36200	19500	27850	27815.56	20.49	-2202	28583	28216	27933	27566	27283	28075	27425	250	8350	500	21160	50	1	50005551	13902	29.39	4.43	12	0.05	946.00	6273.00	32450	20230829	-14.33	20500	20230324	35.61	30900	-10.03	20240125	26850	3.54	20240201	32450	-14.33	20230829	20500	35.61	20230324	2.16	N	248070	500	250 억	10247661	N	N	32	N	N
130	20240307	160907	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27850	50	2	0.18	9228205200	330739	117.62	27900	28300	27650	36100	19500	27800	27901.79	20.50	-1805	28433	28116	27933	27616	27433	28025	27525	250	8300	500	21120	50	1	50005551	13927	29.44	4.44	12	0.66	946.00	6273.00	32450	20230829	-14.18	20500	20230324	35.85	30900	-9.87	20240125	26850	3.72	20240201	32450	-14.18	20230829	20500	35.85	20230324	2.13	N	248070	500	250 억	10253471	N	N	32	N	N
131	20240307	150848	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27850	50	2	0.18	8713879850	312274	111.05	27900	28300	27650	36100	19500	27800	27904.60	20.50	-1530	28433	28116	27933	27616	27433	28025	27525	250	8300	500	21120	50	1	50005551	13927	29.44	4.44	12	0.62	946.00	6273.00	32450	20230829	-14.18	20500	20230324	35.85	30900	-9.87	20240125	26850	3.72	20240201	32450	-14.18	20230829	20500	35.85	20230324	2.13	N	248070	500	250 억	10253471	N	N	168	N	N
132	20240307	140852	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28150	350	2	1.26	6682554850	239954	85.33	27900	28200	27650	36100	19500	27800	27849.32	20.50	1155	28433	28116	27933	27616	27433	28025	27525	250	8300	500	21120	50	1	50005551	14077	29.76	4.49	12	0.48	946.00	6273.00	32450	20230829	-13.25	20500	20230324	37.32	30900	-8.90	20240125	26850	4.84	20240201	32450	-13.25	20230829	20500	37.32	20230324	2.13	N	248070	500	250 억	10253471	N	N	168	N	N
133	20240307	130857	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27750	-50	5	-0.18	5335121950	191774	68.20	27900	28100	27650	36100	19500	27800	27819.84	20.50	-6364	28433	28116	27933	27616	27433	28025	27525	250	8300	500	21120	50	1	50005551	13877	29.33	4.42	12	0.38	946.00	6273.00	32450	20230829	-14.48	20500	20230324	35.37	30900	-10.19	20240125	26850	3.35	20240201	32450	-14.48	20230829	20500	35.37	20230324	2.13	N	248070	500	250 억	10253471	N	N	168	N	N
134	20240307	120901	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27750	-50	5	-0.18	4736734300	170207	60.53	27900	28100	27650	36100	19500	27800	27829.26	20.50	-12148	28433	28116	27933	27616	27433	28025	27525	250	8300	500	21120	50	1	50005551	13877	29.33	4.42	12	0.34	946.00	6273.00	32450	20230829	-14.48	20500	20230324	35.37	30900	-10.19	20240125	26850	3.35	20240201	32450	-14.48	20230829	20500	35.37	20230324	2.13	N	248070	500	250 억	10253471	N	N	168	N	N
135	20240307	110906	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27750	-50	5	-0.18	4051137250	145496	51.74	27900	28100	27650	36100	19500	27800	27843.63	20.50	-12981	28433	28116	27933	27616	27433	28025	27525	250	8300	500	21120	50	1	50005551	13877	29.33	4.42	12	0.29	946.00	6273.00	32450	20230829	-14.48	20500	20230324	35.37	30900	-10.19	20240125	26850	3.35	20240201	32450	-14.48	20230829	20500	35.37	20230324	2.13	N	248070	500	250 억	10253471	N	N	168	N	N
136	20240307	100859	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27800	0	3	0.00	2137020000	76710	27.28	27900	28100	27650	36100	19500	27800	27858.43	20.50	2092	28433	28116	27933	27616	27433	28025	27525	250	8300	500	21120	50	1	50005551	13902	29.39	4.43	12	0.15	946.00	6273.00	32450	20230829	-14.33	20500	20230324	35.61	30900	-10.03	20240125	26850	3.54	20240201	32450	-14.33	20230829	20500	35.61	20230324	2.13	N	248070	500	250 억	10253471	N	N	168	N	N
137	20240307	090903	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28000	200	2	0.72	461147150	16508	5.87	27900	28100	27800	36100	19500	27800	27934.77	20.50	5062	28433	28116	27933	27616	27433	28025	27525	250	8300	500	21120	50	1	50005551	14002	29.60	4.46	12	0.03	946.00	6273.00	32450	20230829	-13.71	20500	20230324	36.59	30900	-9.39	20240125	26850	4.28	20240201	32450	-13.71	20230829	20500	36.59	20230324	2.13	N	248070	500	250 억	10253471	N	N	168	N	N
138	20240306	160855	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27800	-300	5	-1.07	7813029050	280074	91.13	28000	28250	27750	36500	19700	28100	27896.61	20.56	-54336	28833	28466	28283	27916	27733	28375	27825	250	8400	500	21350	50	1	50005551	13902	29.39	4.43	12	0.56	946.00	6273.00	32450	20230829	-14.33	20500	20230324	35.61	30900	-10.03	20240125	26850	3.54	20240201	32450	-14.33	20230829	20500	35.61	20230324	2.09	N	248070	500	250 억	10279945	N	N	168	N	N
139	20240306	150857	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27800	-300	5	-1.07	7208153050	258302	84.04	28000	28250	27750	36500	19700	28100	27905.91	20.56	-50093	28833	28466	28283	27916	27733	28375	27825	250	8400	500	21350	50	1	50005551	13902	29.39	4.43	12	0.52	946.00	6273.00	32450	20230829	-14.33	20500	20230324	35.61	30900	-10.03	20240125	26850	3.54	20240201	32450	-14.33	20230829	20500	35.61	20230324	2.09	N	248070	500	250 억	10279945	N	N	50	N	N
140	20240306	140903	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27850	-250	5	-0.89	5693640600	203799	66.31	28000	28250	27800	36500	19700	28100	27937.53	20.56	-25527	28833	28466	28283	27916	27733	28375	27825	250	8400	500	21350	50	1	50005551	13927	29.44	4.44	12	0.41	946.00	6273.00	32450	20230829	-14.18	20500	20230324	35.85	30900	-9.87	20240125	26850	3.72	20240201	32450	-14.18	20230829	20500	35.85	20230324	2.09	N	248070	500	250 억	10279945	N	N	50	N	N
141	20240306	130903	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27900	-200	5	-0.71	4844712050	173318	56.39	28000	28250	27800	36500	19700	28100	27952.73	20.56	-17223	28833	28466	28283	27916	27733	28375	27825	250	8400	500	21350	50	1	50005551	13952	29.49	4.45	12	0.35	946.00	6273.00	32450	20230829	-14.02	20500	20230324	36.10	30900	-9.71	20240125	26850	3.91	20240201	32450	-14.02	20230829	20500	36.10	20230324	2.09	N	248070	500	250 억	10279945	N	N	50	N	N
142	20240306	120901	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27800	-300	5	-1.07	3946186450	141055	45.89	28000	28250	27800	36500	19700	28100	27976.23	20.56	-11511	28833	28466	28283	27916	27733	28375	27825	250	8400	500	21350	50	1	50005551	13902	29.39	4.43	12	0.28	946.00	6273.00	32450	20230829	-14.33	20500	20230324	35.61	30900	-10.03	20240125	26850	3.54	20240201	32450	-14.33	20230829	20500	35.61	20230324	2.09	N	248070	500	250 억	10279945	N	N	50	N	N
143	20240306	110858	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28000	-100	5	-0.36	2850626350	101791	33.12	28000	28250	27800	36500	19700	28100	28004.70	20.56	51	28833	28466	28283	27916	27733	28375	27825	250	8400	500	21350	50	1	50005551	14002	29.60	4.46	12	0.20	946.00	6273.00	32450	20230829	-13.71	20500	20230324	36.59	30900	-9.39	20240125	26850	4.28	20240201	32450	-13.71	20230829	20500	36.59	20230324	2.09	N	248070	500	250 억	10279945	N	N	50	N	N
144	20240306	100839	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28050	-50	5	-0.18	1964204550	70164	22.83	28000	28250	27800	36500	19700	28100	27994.48	20.56	5210	28833	28466	28283	27916	27733	28375	27825	250	8400	500	21350	50	1	50005551	14027	29.65	4.47	12	0.14	946.00	6273.00	32450	20230829	-13.56	20500	20230324	36.83	30900	-9.22	20240125	26850	4.47	20240201	32450	-13.56	20230829	20500	36.83	20230324	2.09	N	248070	500	250 억	10279945	N	N	50	N	N
145	20240306	090855	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28000	-100	5	-0.36	517309550	18527	6.03	28000	28100	27800	36500	19700	28100	27921.93	20.56	2538	28833	28466	28283	27916	27733	28375	27825	250	8400	500	21350	50	1	50005551	14002	29.60	4.46	12	0.04	946.00	6273.00	32450	20230829	-13.71	20500	20230324	36.59	30900	-9.39	20240125	26850	4.28	20240201	32450	-13.71	20230829	20500	36.59	20230324	2.09	N	248070	500	250 억	10279945	N	N	50	N	N
146	20240305	160852	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28100	-400	5	-1.40	8644989350	305906	70.48	28600	28650	28100	37050	19950	28500	28260.25	20.64	-76944	29600	29050	28700	28150	27800	28875	27975	250	8550	500	21660	50	1	50005551	14052	29.70	4.48	12	0.61	946.00	6273.00	32450	20230829	-13.41	20500	20230324	37.07	30900	-9.06	20240125	26850	4.66	20240201	32450	-13.41	20230829	20500	37.07	20230324	2.08	N	248070	500	250 억	10320830	N	N	50	N	N
147	20240305	150851	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28150	-350	5	-1.23	7865362400	278183	64.10	28600	28650	28100	37050	19950	28500	28273.80	20.64	-69678	29600	29050	28700	28150	27800	28875	27975	250	8550	500	21660	50	1	50005551	14077	29.76	4.49	12	0.56	946.00	6273.00	32450	20230829	-13.25	20500	20230324	37.32	30900	-8.90	20240125	26850	4.84	20240201	32450	-13.25	20230829	20500	37.32	20230324	2.08	N	248070	500	250 억	10320830	N	N	15	N	N
148	20240305	140840	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28150	-350	5	-1.23	6133367900	216644	49.92	28600	28650	28100	37050	19950	28500	28310.54	20.64	-58407	29600	29050	28700	28150	27800	28875	27975	250	8550	500	21660	50	1	50005551	14077	29.76	4.49	12	0.43	946.00	6273.00	32450	20230829	-13.25	20500	20230324	37.32	30900	-8.90	20240125	26850	4.84	20240201	32450	-13.25	20230829	20500	37.32	20230324	2.08	N	248070	500	250 억	10320830	N	N	15	N	N
149	20240305	130842	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28200	-300	5	-1.05	5122009450	180758	41.65	28600	28650	28150	37050	19950	28500	28335.99	20.64	-50994	29600	29050	28700	28150	27800	28875	27975	250	8550	500	21660	50	1	50005551	14102	29.81	4.50	12	0.36	946.00	6273.00	32450	20230829	-13.10	20500	20230324	37.56	30900	-8.74	20240125	26850	5.03	20240201	32450	-13.10	20230829	20500	37.56	20230324	2.08	N	248070	500	250 억	10320830	N	N	15	N	N
150	20240305	120844	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28250	-250	5	-0.88	4433545300	156372	36.03	28600	28650	28150	37050	19950	28500	28352.25	20.64	-49980	29600	29050	28700	28150	27800	28875	27975	250	8550	500	21660	50	1	50005551	14127	29.86	4.50	12	0.31	946.00	6273.00	32450	20230829	-12.94	20500	20230324	37.80	30900	-8.58	20240125	26850	5.21	20240201	32450	-12.94	20230829	20500	37.80	20230324	2.08	N	248070	500	250 억	10320830	N	N	15	N	N
151	20240305	110845	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28200	-300	5	-1.05	3689259450	130017	29.96	28600	28650	28150	37050	19950	28500	28374.90	20.64	-43867	29600	29050	28700	28150	27800	28875	27975	250	8550	500	21660	50	1	50005551	14102	29.81	4.50	12	0.26	946.00	6273.00	32450	20230829	-13.10	20500	20230324	37.56	30900	-8.74	20240125	26850	5.03	20240201	32450	-13.10	20230829	20500	37.56	20230324	2.08	N	248070	500	250 억	10320830	N	N	15	N	N
152	20240305	100841	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28400	-100	5	-0.35	1983755100	69682	16.06	28600	28650	28300	37050	19950	28500	28468.54	20.64	-13725	29600	29050	28700	28150	27800	28875	27975	250	8550	500	21660	50	1	50005551	14202	30.02	4.53	12	0.14	946.00	6273.00	32450	20230829	-12.48	20500	20230324	38.54	30900	-8.09	20240125	26850	5.77	20240201	32450	-12.48	20230829	20500	38.54	20230324	2.08	N	248070	500	250 억	10320830	N	N	15	N	N
153	20240305	090841	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28550	50	2	0.18	445321950	15603	3.60	28600	28650	28350	37050	19950	28500	28541.64	20.64	-8065	29600	29050	28700	28150	27800	28875	27975	250	8550	500	21660	50	1	50005551	14277	30.18	4.55	12	0.03	946.00	6273.00	32450	20230829	-12.02	20500	20230324	39.27	30900	-7.61	20240125	26850	6.33	20240201	32450	-12.02	20230829	20500	39.27	20230324	2.08	N	248070	500	250 억	10320830	N	N	15	N	N
154	20240304	160843	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28500	-450	5	-1.55	12324926250	431398	131.04	29050	29250	28350	37600	20300	28950	28569.82	20.70	-12807	29383	29166	28933	28716	28483	29050	28600	250	8650	500	22000	50	1	50005551	14252	30.13	4.54	12	0.86	946.00	6273.00	32450	20230829	-12.17	20500	20230324	39.02	30900	-7.77	20240125	26850	6.15	20240201	32450	-12.17	20230829	20500	39.02	20230324	2.12	N	248070	500	250 억	10349259	N	N	15	N	N
155	20240304	150838	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28500	-450	5	-1.55	11665271700	408275	124.01	29050	29250	28350	37600	20300	28950	28572.09	20.70	-10303	29383	29166	28933	28716	28483	29050	28600	250	8650	500	22000	50	1	50005551	14252	30.13	4.54	12	0.82	946.00	6273.00	32450	20230829	-12.17	20500	20230324	39.02	30900	-7.77	20240125	26850	6.15	20240201	32450	-12.17	20230829	20500	39.02	20230324	2.12	N	248070	500	250 억	10349259	N	N	572	N	N
156	20240304	140806	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28500	-450	5	-1.55	9504820000	332294	100.93	29050	29250	28350	37600	20300	28950	28603.65	20.70	-2791	29383	29166	28933	28716	28483	29050	28600	250	8650	500	22000	50	1	50005551	14252	30.13	4.54	12	0.66	946.00	6273.00	32450	20230829	-12.17	20500	20230324	39.02	30900	-7.77	20240125	26850	6.15	20240201	32450	-12.17	20230829	20500	39.02	20230324	2.12	N	248070	500	250 억	10349259	N	N	572	N	N
157	20240304	130832	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28600	-350	5	-1.21	8267175450	288931	87.76	29050	29250	28350	37600	20300	28950	28612.97	20.70	1019	29383	29166	28933	28716	28483	29050	28600	250	8650	500	22000	50	1	50005551	14302	30.23	4.56	12	0.58	946.00	6273.00	32450	20230829	-11.86	20500	20230324	39.51	30900	-7.44	20240125	26850	6.52	20240201	32450	-11.86	20230829	20500	39.51	20230324	2.12	N	248070	500	250 억	10349259	N	N	572	N	N
158	20240304	120808	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28500	-450	5	-1.55	6771480450	236718	71.90	29050	29250	28350	37600	20300	28950	28605.68	20.70	-10933	29383	29166	28933	28716	28483	29050	28600	250	8650	500	22000	50	1	50005551	14252	30.13	4.54	12	0.47	946.00	6273.00	32450	20230829	-12.17	20500	20230324	39.02	30900	-7.77	20240125	26850	6.15	20240201	32450	-12.17	20230829	20500	39.02	20230324	2.12	N	248070	500	250 억	10349259	N	N	572	N	N
159	20240304	110826	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28450	-500	5	-1.73	5784498800	202085	61.38	29050	29250	28350	37600	20300	28950	28624.09	20.70	-10778	29383	29166	28933	28716	28483	29050	28600	250	8650	500	22000	50	1	50005551	14227	30.07	4.54	12	0.40	946.00	6273.00	32450	20230829	-12.33	20500	20230324	38.78	30900	-7.93	20240125	26850	5.96	20240201	32450	-12.33	20230829	20500	38.78	20230324	2.12	N	248070	500	250 억	10349259	N	N	572	N	N
160	20240304	100826	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28550	-400	5	-1.38	4288461500	149639	45.45	29050	29250	28350	37600	20300	28950	28658.72	20.70	-8063	29383	29166	28933	28716	28483	29050	28600	250	8650	500	22000	50	1	50005551	14277	30.18	4.55	12	0.30	946.00	6273.00	32450	20230829	-12.02	20500	20230324	39.27	30900	-7.61	20240125	26850	6.33	20240201	32450	-12.02	20230829	20500	39.27	20230324	2.12	N	248070	500	250 억	10349259	N	N	572	N	N
161	20240304	090828	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29100	150	2	0.52	615323700	21154	6.43	29050	29250	28950	37600	20300	28950	29087.82	20.70	4556	29383	29166	28933	28716	28483	29050	28600	250	8650	500	22000	50	1	50005551	14552	30.76	4.64	12	0.04	946.00	6273.00	32450	20230829	-10.32	20500	20230324	41.95	30900	-5.83	20240125	26850	8.38	20240201	32450	-10.32	20230829	20500	41.95	20230324	2.12	N	248070	500	250 억	10349259	N	N	572	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History