KissMeData/103590/price/prices-20240301.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160744	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20150	-300	5	-1.47	94018473960	4536940	136.30	21000	21750	19060	26550	14350	20450	20723.62	5.39	-309559	23216	21832	21016	19632	18816	21425	19225	477	6100	1000	13080	50	1	47685390	9609	22.74	2.12	12	9.51	886.00	9525.00	22400	20240328	-10.04	5691	20230324	254.07	22400	-10.04	20240328	10310	95.44	20240219	22400	-10.04	20240328	6040	233.61	20230329	3.24	N	103590	1000	476 억	2572422	N	N	186	N	N
3	20240329	150747	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20200	-250	5	-1.22	91087742710	4391771	131.94	21000	21750	19060	26550	14350	20450	20740.56	5.39	-329196	23216	21832	21016	19632	18816	21425	19225	477	6100	1000	13080	50	1	47685390	9632	22.80	2.12	12	9.21	886.00	9525.00	22400	20240328	-9.82	5691	20230324	254.95	22400	-9.82	20240328	10310	95.93	20240219	22400	-9.82	20240328	6040	234.44	20230329	3.24	N	103590	1000	476 억	2572422	N	N	186	N	N
4	20240329	140742	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20800	350	2	1.71	66473649750	3155789	94.81	21000	21750	20450	26550	14350	20450	21064.06	5.39	-414906	23216	21832	21016	19632	18816	21425	19225	477	6100	1000	13080	50	1	47685390	9919	23.48	2.18	12	6.62	886.00	9525.00	22400	20240328	-7.14	5691	20230324	265.49	22400	-7.14	20240328	10310	101.75	20240219	22400	-7.14	20240328	6040	244.37	20230329	3.24	N	103590	1000	476 억	2572422	N	N	186	N	N
5	20240329	130732	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20950	500	2	2.44	56962172600	2702223	81.18	21000	21750	20450	26550	14350	20450	21079.78	5.39	-386424	23216	21832	21016	19632	18816	21425	19225	477	6100	1000	13080	50	1	47685390	9990	23.65	2.20	12	5.67	886.00	9525.00	22400	20240328	-6.47	5691	20230324	268.13	22400	-6.47	20240328	10310	103.20	20240219	22400	-6.47	20240328	6040	246.85	20230329	3.24	N	103590	1000	476 억	2572422	N	N	186	N	N
6	20240329	120739	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20800	350	2	1.71	52296842400	2477508	74.43	21000	21750	20450	26550	14350	20450	21108.69	5.39	-340550	23216	21832	21016	19632	18816	21425	19225	477	6100	1000	13080	50	1	47685390	9919	23.48	2.18	12	5.20	886.00	9525.00	22400	20240328	-7.14	5691	20230324	265.49	22400	-7.14	20240328	10310	101.75	20240219	22400	-7.14	20240328	6040	244.37	20230329	3.24	N	103590	1000	476 억	2572422	N	N	186	N	N
7	20240329	110729	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21050	600	2	2.93	26686104900	1272544	38.23	21000	21650	20450	26550	14350	20450	20970.73	5.39	-102872	23216	21832	21016	19632	18816	21425	19225	477	6100	1000	13080	50	1	47685390	10038	23.76	2.21	12	2.67	886.00	9525.00	22400	20240328	-6.03	5691	20230324	269.88	22400	-6.03	20240328	10310	104.17	20240219	22400	-6.03	20240328	6040	248.51	20230329	3.24	N	103590	1000	476 억	2572422	N	N	186	N	N
8	20240329	100731	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20750	300	2	1.47	20559590050	978633	29.40	21000	21650	20450	26550	14350	20450	21008.56	5.39	-43484	23216	21832	21016	19632	18816	21425	19225	477	6100	1000	13080	50	1	47685390	9895	23.42	2.18	12	2.05	886.00	9525.00	22400	20240328	-7.37	5691	20230324	264.61	22400	-7.37	20240328	10310	101.26	20240219	22400	-7.37	20240328	6040	243.54	20230329	3.24	N	103590	1000	476 억	2572422	N	N	186	N	N
9	20240329	090730	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21450	1000	2	4.89	8145111450	384061	11.54	21000	21650	20700	26550	14350	20450	21208.15	5.39	-19951	23216	21832	21016	19632	18816	21425	19225	477	6100	1000	13080	50	1	47685390	10229	24.21	2.25	12	0.81	886.00	9525.00	22400	20240328	-4.24	5691	20230324	276.91	22400	-4.24	20240328	10310	108.05	20240219	22400	-4.24	20240328	6040	255.13	20230329	3.24	N	103590	1000	476 억	2572422	N	N	186	N	N
10	20240328	160736	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	20450	-250	5	-1.21	69606255750	3290889	58.75	20600	22400	20200	26900	14500	20700	21152.00	5.20	77965	22900	21800	20350	19250	17800	22350	19800	477	6200	1000	13240	50	1	47685390	9752	23.08	2.15	12	6.90	886.00	9525.00	22400	20240328	-8.71	5455	20230323	274.89	22400	-8.71	20240328	10310	98.35	20240219	22400	-8.71	20240328	6040	238.58	20230329	3.26	N	103590	1000	476 억	2481614	N	N	186	N	N
11	20240328	150737	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	20500	-200	5	-0.97	67667666900	3195989	57.06	20600	22400	20200	26900	14500	20700	21173.16	5.20	51695	22900	21800	20350	19250	17800	22350	19800	477	6200	1000	13240	50	1	47685390	9776	23.14	2.15	12	6.70	886.00	9525.00	22400	20240328	-8.48	5455	20230323	275.80	22400	-8.48	20240328	10310	98.84	20240219	22400	-8.48	20240328	6040	239.40	20230329	3.26	N	103590	1000	476 억	2481614	N	N	6549	N	N
12	20240328	140727	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	20450	-250	5	-1.21	62421959300	2939564	52.48	20600	22400	20200	26900	14500	20700	21235.70	5.20	29671	22900	21800	20350	19250	17800	22350	19800	477	6200	1000	13240	50	1	47685390	9752	23.08	2.15	12	6.16	886.00	9525.00	22400	20240328	-8.71	5455	20230323	274.89	22400	-8.71	20240328	10310	98.35	20240219	22400	-8.71	20240328	6040	238.58	20230329	3.26	N	103590	1000	476 억	2481614	N	N	6549	N	N
13	20240328	130726	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	20700	0	3	0.00	54934923850	2575304	45.97	20600	22400	20400	26900	14500	20700	21332.23	5.20	-40567	22900	21800	20350	19250	17800	22350	19800	477	6200	1000	13240	50	1	47685390	9871	23.36	2.17	12	5.40	886.00	9525.00	22400	20240328	-7.59	5455	20230323	279.47	22400	-7.59	20240328	10310	100.78	20240219	22400	-7.59	20240328	6040	242.72	20230329	3.26	N	103590	1000	476 억	2481614	N	N	6549	N	N
14	20240328	120730	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	20850	150	2	0.72	51333163600	2402137	42.88	20600	22400	20400	26900	14500	20700	21370.69	5.20	-53097	22900	21800	20350	19250	17800	22350	19800	477	6200	1000	13240	50	1	47685390	9942	23.53	2.19	12	5.04	886.00	9525.00	22400	20240328	-6.92	5455	20230323	282.22	22400	-6.92	20240328	10310	102.23	20240219	22400	-6.92	20240328	6040	245.20	20230329	3.26	N	103590	1000	476 억	2481614	N	N	6549	N	N
15	20240328	110730	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	21100	400	2	1.93	46653686600	2179088	38.90	20600	22400	20400	26900	14500	20700	21410.79	5.20	-52372	22900	21800	20350	19250	17800	22350	19800	477	6200	1000	13240	50	1	47685390	10062	23.81	2.22	12	4.57	886.00	9525.00	22400	20240328	-5.80	5455	20230323	286.80	22400	-5.80	20240328	10310	104.66	20240219	22400	-5.80	20240328	6040	249.34	20230329	3.26	N	103590	1000	476 억	2481614	N	N	6549	N	N
16	20240328	100723	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	21450	750	2	3.62	38681346050	1803925	32.20	20600	22400	20400	26900	14500	20700	21444.21	5.20	-80317	22900	21800	20350	19250	17800	22350	19800	477	6200	1000	13240	50	1	47685390	10229	24.21	2.25	12	3.78	886.00	9525.00	22400	20240328	-4.24	5455	20230323	293.22	22400	-4.24	20240328	10310	108.05	20240219	22400	-4.24	20240328	6040	255.13	20230329	3.26	N	103590	1000	476 억	2481614	N	N	6549	N	N
17	20240328	090742	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21200	500	2	2.42	5018324000	241291	4.31	20600	21200	20400	26900	14500	20700	20799.14	5.20	12893	22900	21800	20350	19250	17800	22350	19800	477	6200	1000	13240	50	1	47685390	10109	23.93	2.23	12	0.51	886.00	9525.00	21450	20240327	-1.17	5455	20230323	288.63	21450	-1.17	20240327	10310	105.63	20240219	21450	-1.17	20240327	6040	250.99	20230329	3.26	N	103590	1000	476 억	2481614	N	N	6549	N	N
18	20240327	160740	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	20700	1400	2	7.25	113313474130	5550120	310.90	19310	21450	18900	25050	13510	19300	20416.09	5.09	63160	20486	19892	19296	18702	18106	20190	19000	477	5750	1000	12350	50	1	47685390	9871	23.36	2.17	12	11.64	886.00	9525.00	21450	20240327	-3.50	5436	20230322	280.79	21450	-3.50	20240327	10310	100.78	20240219	21450	-3.50	20240327	6040	242.72	20230329	3.31	N	103590	1000	476 억	2426218	N	N	6549	N	N
19	20240327	150741	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	20700	1400	2	7.25	109118910030	5347978	299.58	19310	21450	18900	25050	13510	19300	20403.79	5.09	86890	20486	19892	19296	18702	18106	20190	19000	477	5750	1000	12350	50	1	47685390	9871	23.36	2.17	12	11.22	886.00	9525.00	21450	20240327	-3.50	5436	20230322	280.79	21450	-3.50	20240327	10310	100.78	20240219	21450	-3.50	20240327	6040	242.72	20230329	3.31	N	103590	1000	476 억	2426218	N	N	1098	N	N
20	20240327	140740	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	20850	1550	2	8.03	99399147230	4880441	273.39	19310	21450	18900	25050	13510	19300	20366.86	5.09	87833	20486	19892	19296	18702	18106	20190	19000	477	5750	1000	12350	50	1	47685390	9942	23.53	2.19	12	10.23	886.00	9525.00	21450	20240327	-2.80	5436	20230322	283.55	21450	-2.80	20240327	10310	102.23	20240219	21450	-2.80	20240327	6040	245.20	20230329	3.31	N	103590	1000	476 억	2426218	N	N	1098	N	N
21	20240327	130740	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	20850	1550	2	8.03	76569262230	3795110	212.59	19310	20950	18900	25050	13510	19300	20175.79	5.09	39795	20486	19892	19296	18702	18106	20190	19000	477	5750	1000	12350	50	1	47685390	9942	23.53	2.19	12	7.96	886.00	9525.00	20950	20240327	-0.48	5436	20230322	283.55	20950	-0.48	20240327	10310	102.23	20240219	20950	-0.48	20240327	6040	245.20	20230329	3.31	N	103590	1000	476 억	2426218	N	N	1098	N	N
22	20240327	120742	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	20650	1350	2	6.99	66374379180	3304569	185.11	19310	20900	18900	25050	13510	19300	20085.66	5.09	80230	20486	19892	19296	18702	18106	20190	19000	477	5750	1000	12350	50	1	47685390	9847	23.31	2.17	12	6.93	886.00	9525.00	20900	20240327	-1.20	5436	20230322	279.87	20900	-1.20	20240327	10310	100.29	20240219	20900	-1.20	20240327	6040	241.89	20230329	3.31	N	103590	1000	476 억	2426218	N	N	1098	N	N
23	20240327	110737	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	20050	750	2	3.89	48501422940	2434236	136.36	19310	20700	18900	25050	13510	19300	19924.73	5.09	84461	20486	19892	19296	18702	18106	20190	19000	477	5750	1000	12350	50	1	47685390	9561	22.63	2.10	12	5.10	886.00	9525.00	20700	20240327	-3.14	5436	20230322	268.84	20700	-3.14	20240327	10310	94.47	20240219	20700	-3.14	20240327	6040	231.95	20230329	3.31	N	103590	1000	476 억	2426218	N	N	1098	N	N
24	20240327	100734	57	100.00	KOSPI		전기.전자	N	N	N	N	N	19550	250	2	1.30	16618376280	857434	48.03	19310	19800	18900	25050	13510	19300	19381.53	5.09	73728	20486	19892	19296	18702	18106	20190	19000	477	5750	1000	12350	10	1	47685390	9322	22.07	2.05	12	1.80	886.00	9525.00	19890	20240326	-1.71	5436	20230322	259.64	19890	-1.71	20240326	10310	89.62	20240219	19890	-1.71	20240326	6040	223.68	20230329	3.31	N	103590	1000	476 억	2426218	N	N	1098	N	N
25	20240327	090740	57	100.00	KOSPI		전기.전자	N	N	N	N	N	19020	-280	5	-1.45	2722615250	140962	7.90	19310	19590	19020	25050	13510	19300	19314.54	5.09	-5114	20486	19892	19296	18702	18106	20190	19000	477	5750	1000	12350	10	1	47685390	9070	21.47	2.00	12	0.30	886.00	9525.00	19890	20240326	-4.37	5436	20230322	249.89	19890	-4.37	20240326	10310	84.48	20240219	19890	-4.37	20240326	6040	214.90	20230329	3.31	N	103590	1000	476 억	2426218	N	N	1098	N	N
26	20240326	160634	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	19300	150	2	0.78	33926876680	1756056	74.58	18990	19890	18700	24850	13410	19150	19319.98	4.95	67754	20223	19686	18993	18456	17763	19340	18110	477	5700	1000	12250	10	1	47685390	9203	21.78	2.03	12	3.68	886.00	9525.00	19890	20240326	-2.97	5407	20230321	256.94	19890	-2.97	20240326	10310	87.20	20240219	19890	-2.97	20240326	6040	219.54	20230329	3.38	N	103590	1000	476 억	2362700	N	N	1098	N	N
27	20240326	150730	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	19290	140	2	0.73	32198259260	1666494	70.78	18990	19890	18700	24850	13410	19150	19320.98	4.95	70432	20223	19686	18993	18456	17763	19340	18110	477	5700	1000	12250	10	1	47685390	9199	21.77	2.03	12	3.49	886.00	9525.00	19890	20240326	-3.02	5407	20230321	256.76	19890	-3.02	20240326	10310	87.10	20240219	19890	-3.02	20240326	6040	219.37	20230329	3.38	N	103590	1000	476 억	2362700	N	N	640	N	N
28	20240326	140726	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	19160	10	2	0.05	29148850470	1507615	64.03	18990	19890	18700	24850	13410	19150	19334.44	4.95	57181	20223	19686	18993	18456	17763	19340	18110	477	5700	1000	12250	10	1	47685390	9137	21.63	2.01	12	3.16	886.00	9525.00	19890	20240326	-3.67	5407	20230321	254.36	19890	-3.67	20240326	10310	85.84	20240219	19890	-3.67	20240326	6040	217.22	20230329	3.38	N	103590	1000	476 억	2362700	N	N	640	N	N
29	20240326	130724	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	19220	70	2	0.37	25748991600	1330211	56.50	18990	19890	18700	24850	13410	19150	19357.11	4.95	57385	20223	19686	18993	18456	17763	19340	18110	477	5700	1000	12250	10	1	47685390	9165	21.69	2.02	12	2.79	886.00	9525.00	19890	20240326	-3.37	5407	20230321	255.47	19890	-3.37	20240326	10310	86.42	20240219	19890	-3.37	20240326	6040	218.21	20230329	3.38	N	103590	1000	476 억	2362700	N	N	640	N	N
30	20240326	120726	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	19350	200	2	1.04	23499906010	1213536	51.54	18990	19890	18700	24850	13410	19150	19364.86	4.95	32805	20223	19686	18993	18456	17763	19340	18110	477	5700	1000	12250	10	1	47685390	9227	21.84	2.03	12	2.54	886.00	9525.00	19890	20240326	-2.71	5407	20230321	257.87	19890	-2.71	20240326	10310	87.68	20240219	19890	-2.71	20240326	6040	220.36	20230329	3.38	N	103590	1000	476 억	2362700	N	N	640	N	N
31	20240326	110720	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	19170	20	2	0.10	21031387290	1084848	46.07	18990	19890	18700	24850	13410	19150	19386.53	4.95	11841	20223	19686	18993	18456	17763	19340	18110	477	5700	1000	12250	10	1	47685390	9141	21.64	2.01	12	2.28	886.00	9525.00	19890	20240326	-3.62	5407	20230321	254.54	19890	-3.62	20240326	10310	85.94	20240219	19890	-3.62	20240326	6040	217.38	20230329	3.38	N	103590	1000	476 억	2362700	N	N	640	N	N
32	20240326	100729	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	19130	-20	5	-0.10	18169528750	935358	39.73	18990	19890	18700	24850	13410	19150	19425.28	4.95	-26	20223	19686	18993	18456	17763	19340	18110	477	5700	1000	12250	10	1	47685390	9122	21.59	2.01	12	1.96	886.00	9525.00	19890	20240326	-3.82	5407	20230321	253.80	19890	-3.82	20240326	10310	85.55	20240219	19890	-3.82	20240326	6040	216.72	20230329	3.38	N	103590	1000	476 억	2362700	N	N	640	N	N
33	20240326	090729	57	100.00	KOSPI		전기.전자	N	N	N	N	N	19060	-90	5	-0.47	1616960690	85204	3.62	18990	19300	18700	24850	13410	19150	18977.06	4.95	9387	20223	19686	18993	18456	17763	19340	18110	477	5700	1000	12250	10	1	47685390	9089	21.51	2.00	12	0.18	886.00	9525.00	19690	20240322	-3.20	5407	20230321	252.51	19690	-3.20	20240322	10310	84.87	20240219	19690	-3.20	20240322	6040	215.56	20230329	3.38	N	103590	1000	476 억	2362700	N	N	640	N	N
34	20240325	160753	57	100.00	KOSPI		전기.전자	N	N	N	N	N	19150	50	2	0.26	44560932040	2335594	50.88	19240	19530	18300	24800	13370	19100	19078.92	5.06	11700	20493	19796	18993	18296	17493	20145	18645	477	5700	1000	12220	10	1	47685390	9132	21.61	2.01	12	4.90	886.00	9525.00	19690	20240322	-2.74	5351	20230320	257.88	19690	-2.74	20240322	10310	85.74	20240219	19690	-2.74	20240322	6040	217.05	20230329	3.68	N	103590	1000	476 억	2412020	N	N	640	N	N
35	20240325	150756	57	100.00	KOSPI		전기.전자	N	N	N	N	N	19190	90	2	0.47	43376096790	2273791	49.54	19240	19530	18300	24800	13370	19100	19076.55	5.06	3628	20493	19796	18993	18296	17493	20145	18645	477	5700	1000	12220	10	1	47685390	9151	21.66	2.01	12	4.77	886.00	9525.00	19690	20240322	-2.54	5351	20230320	258.62	19690	-2.54	20240322	10310	86.13	20240219	19690	-2.54	20240322	6040	217.72	20230329	3.68	N	103590	1000	476 억	2412020	N	N	548	N	N
36	20240325	140754	57	100.00	KOSPI		전기.전자	N	N	N	N	N	19060	-40	5	-0.21	39836292560	2088544	45.50	19240	19530	18300	24800	13370	19100	19073.71	5.06	-315	20493	19796	18993	18296	17493	20145	18645	477	5700	1000	12220	10	1	47685390	9089	21.51	2.00	12	4.38	886.00	9525.00	19690	20240322	-3.20	5351	20230320	256.20	19690	-3.20	20240322	10310	84.87	20240219	19690	-3.20	20240322	6040	215.56	20230329	3.68	N	103590	1000	476 억	2412020	N	N	548	N	N
37	20240325	130755	57	100.00	KOSPI		전기.전자	N	N	N	N	N	19290	190	2	0.99	31393110260	1651087	35.97	19240	19420	18300	24800	13370	19100	19013.60	5.06	56754	20493	19796	18993	18296	17493	20145	18645	477	5700	1000	12220	10	1	47685390	9199	21.77	2.03	12	3.46	886.00	9525.00	19690	20240322	-2.03	5351	20230320	260.49	19690	-2.03	20240322	10310	87.10	20240219	19690	-2.03	20240322	6040	219.37	20230329	3.68	N	103590	1000	476 억	2412020	N	N	548	N	N
38	20240325	120757	57	100.00	KOSPI		전기.전자	N	N	N	N	N	19250	150	2	0.79	28371806930	1494027	32.55	19240	19420	18300	24800	13370	19100	18990.15	5.06	26209	20493	19796	18993	18296	17493	20145	18645	477	5700	1000	12220	10	1	47685390	9179	21.73	2.02	12	3.13	886.00	9525.00	19690	20240322	-2.23	5351	20230320	259.75	19690	-2.23	20240322	10310	86.71	20240219	19690	-2.23	20240322	6040	218.71	20230329	3.68	N	103590	1000	476 억	2412020	N	N	548	N	N
39	20240325	110755	57	100.00	KOSPI		전기.전자	N	N	N	N	N	19080	-20	5	-0.10	24556808640	1295879	28.23	19240	19420	18300	24800	13370	19100	18949.91	5.06	-20359	20493	19796	18993	18296	17493	20145	18645	477	5700	1000	12220	10	1	47685390	9098	21.53	2.00	12	2.72	886.00	9525.00	19690	20240322	-3.10	5351	20230320	256.57	19690	-3.10	20240322	10310	85.06	20240219	19690	-3.10	20240322	6040	215.89	20230329	3.68	N	103590	1000	476 억	2412020	N	N	548	N	N
40	20240325	100756	57	100.00	KOSPI		전기.전자	N	N	N	N	N	19040	-60	5	-0.31	21394608820	1129592	24.61	19240	19420	18300	24800	13370	19100	18940.11	5.06	-26839	20493	19796	18993	18296	17493	20145	18645	477	5700	1000	12220	10	1	47685390	9079	21.49	2.00	12	2.37	886.00	9525.00	19690	20240322	-3.30	5351	20230320	255.82	19690	-3.30	20240322	10310	84.68	20240219	19690	-3.30	20240322	6040	215.23	20230329	3.68	N	103590	1000	476 억	2412020	N	N	548	N	N
41	20240325	090758	57	100.00	KOSPI		전기.전자	N	N	N	N	N	18620	-480	5	-2.51	4797319390	252462	5.50	19240	19350	18620	24800	13370	19100	19002.11	5.06	-49663	20493	19796	18993	18296	17493	20145	18645	477	5700	1000	12220	10	1	47685390	8879	21.02	1.95	12	0.53	886.00	9525.00	19690	20240322	-5.43	5351	20230320	247.97	19690	-5.43	20240322	10310	80.60	20240219	19690	-5.43	20240322	6040	208.28	20230329	3.68	N	103590	1000	476 억	2412020	N	N	548	N	N
42	20240322	160755	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	19100	500	2	2.69	86104658140	4524202	44.68	18820	19690	18190	24150	13020	18600	19032.13	4.70	154381	20366	19482	18316	17432	16266	19925	17875	477	5550	1000	11900	10	1	47685390	9108	21.56	2.01	12	9.49	886.00	9525.00	19690	20240322	-3.00	5351	20230320	256.94	19690	-3.00	20240322	10310	85.26	20240219	19690	-3.00	20240322	5750	232.17	20230322	3.68	N	103590	1000	476 억	2239302	N	N	548	N	N
43	20240322	150758	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	19080	480	2	2.58	83661043250	4396202	43.42	18820	19690	18190	24150	13020	18600	19030.50	4.70	129994	20366	19482	18316	17432	16266	19925	17875	477	5550	1000	11900	10	1	47685390	9098	21.53	2.00	12	9.22	886.00	9525.00	19690	20240322	-3.10	5351	20230320	256.57	19690	-3.10	20240322	10310	85.06	20240219	19690	-3.10	20240322	5750	231.83	20230322	3.68	N	103590	1000	476 억	2239302	N	N	1235	N	N
44	20240322	140750	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	18870	270	2	1.45	76719498230	4031116	39.81	18820	19690	18190	24150	13020	18600	19032.05	4.70	26713	20366	19482	18316	17432	16266	19925	17875	477	5550	1000	11900	10	1	47685390	8998	21.30	1.98	12	8.45	886.00	9525.00	19690	20240322	-4.16	5351	20230320	252.64	19690	-4.16	20240322	10310	83.03	20240219	19690	-4.16	20240322	5750	228.17	20230322	3.68	N	103590	1000	476 억	2239302	N	N	1235	N	N
45	20240322	130753	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	18660	60	2	0.32	72548701870	3808265	37.61	18820	19690	18190	24150	13020	18600	19050.57	4.70	-2417	20366	19482	18316	17432	16266	19925	17875	477	5550	1000	11900	10	1	47685390	8898	21.06	1.96	12	7.99	886.00	9525.00	19690	20240322	-5.23	5351	20230320	248.72	19690	-5.23	20240322	10310	80.99	20240219	19690	-5.23	20240322	5750	224.52	20230322	3.68	N	103590	1000	476 억	2239302	N	N	1235	N	N
46	20240322	120748	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	18650	50	2	0.27	64614092840	3377407	33.36	18820	19690	18500	24150	13020	18600	19131.60	4.70	-102793	20366	19482	18316	17432	16266	19925	17875	477	5550	1000	11900	10	1	47685390	8893	21.05	1.96	12	7.08	886.00	9525.00	19690	20240322	-5.28	5351	20230320	248.53	19690	-5.28	20240322	10310	80.89	20240219	19690	-5.28	20240322	5750	224.35	20230322	3.68	N	103590	1000	476 억	2239302	N	N	1235	N	N
47	20240322	110756	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	18930	330	2	1.77	59089762130	3082214	30.44	18820	19690	18500	24150	13020	18600	19171.59	4.70	-101592	20366	19482	18316	17432	16266	19925	17875	477	5550	1000	11900	10	1	47685390	9027	21.37	1.99	12	6.46	886.00	9525.00	19690	20240322	-3.86	5351	20230320	253.77	19690	-3.86	20240322	10310	83.61	20240219	19690	-3.86	20240322	5750	229.22	20230322	3.68	N	103590	1000	476 억	2239302	N	N	1235	N	N
48	20240322	100749	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	19140	540	2	2.90	51118844340	2664677	26.32	18820	19690	18500	24150	13020	18600	19184.33	4.70	-125576	20366	19482	18316	17432	16266	19925	17875	477	5550	1000	11900	10	1	47685390	9127	21.60	2.01	12	5.59	886.00	9525.00	19690	20240322	-2.79	5351	20230320	257.69	19690	-2.79	20240322	10310	85.65	20240219	19690	-2.79	20240322	5750	232.87	20230322	3.68	N	103590	1000	476 억	2239302	N	N	1235	N	N
49	20240322	090747	57	100.00	KOSPI		전기.전자	N	N	N	N	N	18850	250	2	1.34	7008105900	374118	3.69	18820	19000	18500	24150	13020	18600	18733.07	4.70	-17651	20366	19482	18316	17432	16266	19925	17875	477	5550	1000	11900	10	1	47685390	8989	21.28	1.98	12	0.78	886.00	9525.00	19200	20240321	-1.82	5351	20230320	252.27	19200	-1.82	20240321	10310	82.83	20240219	19200	-1.82	20240321	5750	227.83	20230322	3.68	N	103590	1000	476 억	2239302	N	N	1235	N	N
50	20240321	160754	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	18600	1320	2	7.64	186293339050	10081080	256.68	17240	19200	17150	22450	12100	17280	18480.03	3.08	415840	18173	17726	17113	16666	16053	17950	16890	477	5170	1000	11050	10	1	47685390	8869	20.99	1.95	12	21.14	886.00	9525.00	19200	20240321	-3.12	5351	20230320	247.60	19200	-3.12	20240321	10310	80.41	20240219	19200	-3.12	20240321	5720	225.17	20230321	3.73	N	103590	1000	476 억	1467891	N	N	1234	N	N
51	20240321	150750	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	18760	1480	2	8.56	180740321290	9783158	249.09	17240	19200	17150	22450	12100	17280	18475.29	3.08	398296	18173	17726	17113	16666	16053	17950	16890	477	5170	1000	11050	10	1	47685390	8946	21.17	1.97	12	20.52	886.00	9525.00	19200	20240321	-2.29	5351	20230320	250.59	19200	-2.29	20240321	10310	81.96	20240219	19200	-2.29	20240321	5720	227.97	20230321	3.73	N	103590	1000	476 억	1467891	N	N	154	N	N
52	20240321	140751	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	18440	1160	2	6.71	152724150880	8293152	211.16	17240	19000	17150	22450	12100	17280	18416.43	3.08	166501	18173	17726	17113	16666	16053	17950	16890	477	5170	1000	11050	10	1	47685390	8793	20.81	1.94	12	17.39	886.00	9525.00	19000	20240321	-2.95	5351	20230320	244.61	19000	-2.95	20240321	10310	78.86	20240219	19000	-2.95	20240321	5720	222.38	20230321	3.73	N	103590	1000	476 억	1467891	N	N	154	N	N
53	20240321	130737	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	18410	1130	2	6.54	145016983580	7875606	200.53	17240	19000	17150	22450	12100	17280	18414.21	3.08	99726	18173	17726	17113	16666	16053	17950	16890	477	5170	1000	11050	10	1	47685390	8779	20.78	1.93	12	16.52	886.00	9525.00	19000	20240321	-3.11	5351	20230320	244.05	19000	-3.11	20240321	10310	78.56	20240219	19000	-3.11	20240321	5720	221.85	20230321	3.73	N	103590	1000	476 억	1467891	N	N	154	N	N
54	20240321	120750	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	18660	1380	2	7.99	130429991110	7092365	180.58	17240	19000	17150	22450	12100	17280	18391.03	3.08	63172	18173	17726	17113	16666	16053	17950	16890	477	5170	1000	11050	10	1	47685390	8898	21.06	1.96	12	14.87	886.00	9525.00	19000	20240321	-1.79	5351	20230320	248.72	19000	-1.79	20240321	10310	80.99	20240219	19000	-1.79	20240321	5720	226.22	20230321	3.73	N	103590	1000	476 억	1467891	N	N	154	N	N
55	20240321	110747	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	18210	930	2	5.38	85435926370	4691698	119.46	17240	18900	17150	22450	12100	17280	18211.08	3.08	162470	18173	17726	17113	16666	16053	17950	16890	477	5170	1000	11050	10	1	47685390	8684	20.55	1.91	12	9.84	886.00	9525.00	18900	20240321	-3.65	5351	20230320	240.31	18900	-3.65	20240321	10310	76.62	20240219	18900	-3.65	20240321	5720	218.36	20230321	3.73	N	103590	1000	476 억	1467891	N	N	154	N	N
56	20240321	100752	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	18050	770	2	4.46	72964815600	4007169	102.03	17240	18900	17150	22450	12100	17280	18209.81	3.08	76863	18173	17726	17113	16666	16053	17950	16890	477	5170	1000	11050	10	1	47685390	8607	20.37	1.90	12	8.40	886.00	9525.00	18900	20240321	-4.50	5351	20230320	237.32	18900	-4.50	20240321	10310	75.07	20240219	18900	-4.50	20240321	5720	215.56	20230321	3.73	N	103590	1000	476 억	1467891	N	N	154	N	N
57	20240321	090754	57	100.00	KOSPI		전기.전자	N	N	N	N	N	18200	920	2	5.32	12450950140	697579	17.76	17240	18200	17150	22450	12100	17280	17853.19	3.08	126778	18173	17726	17113	16666	16053	17950	16890	477	5170	1000	11050	10	1	47685390	8679	20.54	1.91	12	1.46	886.00	9525.00	18500	20240318	-1.62	5351	20230320	240.12	18500	-1.62	20240318	10310	76.53	20240219	18500	-1.62	20240318	5720	218.18	20230321	3.73	N	103590	1000	476 억	1467891	N	N	154	N	N
58	20240320	160742	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17280	770	2	4.66	66220423070	3884433	177.67	16510	17560	16500	21450	11560	16510	17047.31	3.39	-147530	17450	16980	16700	16230	15950	16840	16090	477	4940	1000	10560	10	1	47685390	8240	19.50	1.81	12	8.15	886.00	9525.00	18500	20240318	-6.59	5105	20230315	238.49	18500	-6.59	20240318	10310	67.60	20240219	18500	-6.59	20240318	5660	205.30	20230320	3.37	N	103590	1000	476 억	1616479	N	N	154	N	N
59	20240320	150744	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17350	840	2	5.09	62244515280	3654936	167.18	16510	17560	16500	21450	11560	16510	17030.31	3.39	-112567	17450	16980	16700	16230	15950	16840	16090	477	4940	1000	10560	10	1	47685390	8273	19.58	1.82	12	7.66	886.00	9525.00	18500	20240318	-6.22	5105	20230315	239.86	18500	-6.22	20240318	10310	68.28	20240219	18500	-6.22	20240318	5660	206.54	20230320	3.37	N	103590	1000	476 억	1616479	N	N	288	N	N
60	20240320	140750	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17130	620	2	3.76	54954084780	3230462	147.76	16510	17560	16500	21450	11560	16510	17011.26	3.39	-121703	17450	16980	16700	16230	15950	16840	16090	477	4940	1000	10560	10	1	47685390	8169	19.33	1.80	12	6.77	886.00	9525.00	18500	20240318	-7.41	5105	20230315	235.55	18500	-7.41	20240318	10310	66.15	20240219	18500	-7.41	20240318	5660	202.65	20230320	3.37	N	103590	1000	476 억	1616479	N	N	288	N	N
61	20240320	130748	57	100.00	KOSPI		전기.전자	N	N	N	N	N	16930	420	2	2.54	51584310780	3032525	138.71	16510	17560	16500	21450	11560	16510	17010.40	3.39	-140568	17450	16980	16700	16230	15950	16840	16090	477	4940	1000	10560	10	1	47685390	8073	19.11	1.78	12	6.36	886.00	9525.00	18500	20240318	-8.49	5105	20230315	231.64	18500	-8.49	20240318	10310	64.21	20240219	18500	-8.49	20240318	5660	199.12	20230320	3.37	N	103590	1000	476 억	1616479	N	N	288	N	N
62	20240320	120742	57	100.00	KOSPI		전기.전자	N	N	N	N	N	16860	350	2	2.12	49371515750	2901902	132.73	16510	17560	16500	21450	11560	16510	17013.56	3.39	-184428	17450	16980	16700	16230	15950	16840	16090	477	4940	1000	10560	10	1	47685390	8040	19.03	1.77	12	6.09	886.00	9525.00	18500	20240318	-8.86	5105	20230315	230.26	18500	-8.86	20240318	10310	63.53	20240219	18500	-8.86	20240318	5660	197.88	20230320	3.37	N	103590	1000	476 억	1616479	N	N	288	N	N
63	20240320	110744	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17010	500	2	3.03	44326994090	2601422	118.99	16510	17560	16500	21450	11560	16510	17039.59	3.39	-175155	17450	16980	16700	16230	15950	16840	16090	477	4940	1000	10560	10	1	47685390	8111	19.20	1.79	12	5.46	886.00	9525.00	18500	20240318	-8.05	5105	20230315	233.20	18500	-8.05	20240318	10310	64.99	20240219	18500	-8.05	20240318	5660	200.53	20230320	3.37	N	103590	1000	476 억	1616479	N	N	288	N	N
64	20240320	100740	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17250	740	2	4.48	32156698960	1886384	86.28	16510	17560	16500	21450	11560	16510	17046.83	3.39	-115559	17450	16980	16700	16230	15950	16840	16090	477	4940	1000	10560	10	1	47685390	8226	19.47	1.81	12	3.96	886.00	9525.00	18500	20240318	-6.76	5105	20230315	237.90	18500	-6.76	20240318	10310	67.31	20240219	18500	-6.76	20240318	5660	204.77	20230320	3.37	N	103590	1000	476 억	1616479	N	N	288	N	N
65	20240320	090742	57	100.00	KOSPI		전기.전자	N	N	N	N	N	16880	370	2	2.24	5461813320	324926	14.86	16510	16950	16510	21450	11560	16510	16809.70	3.39	20284	17450	16980	16700	16230	15950	16840	16090	477	4940	1000	10560	10	1	47685390	8049	19.05	1.77	12	0.68	886.00	9525.00	18500	20240318	-8.76	5105	20230315	230.66	18500	-8.76	20240318	10310	63.72	20240219	18500	-8.76	20240318	5660	198.23	20230320	3.37	N	103590	1000	476 억	1616479	N	N	288	N	N
66	20240319	160734	57	100.00	KOSPI		전기.전자	N	N	N	N	N	16510	-690	5	-4.01	36011435060	2154384	12.59	17030	17170	16420	22350	12040	17200	16714.72	3.34	10305	20020	18610	17090	15680	14160	19315	16385	477	5150	1000	11000	10	1	47685390	7873	18.63	1.73	12	4.52	886.00	9525.00	18500	20240318	-10.76	4561	20230314	261.98	18500	-10.76	20240318	10310	60.14	20240219	18500	-10.76	20240318	5660	191.70	20230320	3.31	N	103590	1000	476 억	1591385	N	N	288	N	N
67	20240319	150744	57	100.00	KOSPI		전기.전자	N	N	N	N	N	16710	-490	5	-2.85	33666339280	2013042	11.76	17030	17170	16420	22350	12040	17200	16722.91	3.34	6396	20020	18610	17090	15680	14160	19315	16385	477	5150	1000	11000	10	1	47685390	7968	18.86	1.75	12	4.22	886.00	9525.00	18500	20240318	-9.68	4561	20230314	266.37	18500	-9.68	20240318	10310	62.08	20240219	18500	-9.68	20240318	5660	195.23	20230320	3.31	N	103590	1000	476 억	1591385	N	N	1845	N	N
68	20240319	140744	57	100.00	KOSPI		전기.전자	N	N	N	N	N	16580	-620	5	-3.60	30325299100	1812355	10.59	17030	17170	16420	22350	12040	17200	16731.23	3.34	2558	20020	18610	17090	15680	14160	19315	16385	477	5150	1000	11000	10	1	47685390	7906	18.71	1.74	12	3.80	886.00	9525.00	18500	20240318	-10.38	4561	20230314	263.52	18500	-10.38	20240318	10310	60.81	20240219	18500	-10.38	20240318	5660	192.93	20230320	3.31	N	103590	1000	476 억	1591385	N	N	1845	N	N
69	20240319	130713	57	100.00	KOSPI		전기.전자	N	N	N	N	N	16570	-630	5	-3.66	27244329300	1627445	9.51	17030	17170	16420	22350	12040	17200	16739.12	3.34	18884	20020	18610	17090	15680	14160	19315	16385	477	5150	1000	11000	10	1	47685390	7901	18.70	1.74	12	3.41	886.00	9525.00	18500	20240318	-10.43	4561	20230314	263.30	18500	-10.43	20240318	10310	60.72	20240219	18500	-10.43	20240318	5660	192.76	20230320	3.31	N	103590	1000	476 억	1591385	N	N	1845	N	N
70	20240319	120738	57	100.00	KOSPI		전기.전자	N	N	N	N	N	16590	-610	5	-3.55	25089666920	1497281	8.75	17030	17170	16420	22350	12040	17200	16755.32	3.34	21661	20020	18610	17090	15680	14160	19315	16385	477	5150	1000	11000	10	1	47685390	7911	18.72	1.74	12	3.14	886.00	9525.00	18500	20240318	-10.32	4561	20230314	263.74	18500	-10.32	20240318	10310	60.91	20240219	18500	-10.32	20240318	5660	193.11	20230320	3.31	N	103590	1000	476 억	1591385	N	N	1845	N	N
71	20240319	110739	57	100.00	KOSPI		전기.전자	N	N	N	N	N	16530	-670	5	-3.90	21615301900	1286972	7.52	17030	17170	16470	22350	12040	17200	16793.88	3.34	46240	20020	18610	17090	15680	14160	19315	16385	477	5150	1000	11000	10	1	47685390	7882	18.66	1.74	12	2.70	886.00	9525.00	18500	20240318	-10.65	4561	20230314	262.42	18500	-10.65	20240318	10310	60.33	20240219	18500	-10.65	20240318	5660	192.05	20230320	3.31	N	103590	1000	476 억	1591385	N	N	1845	N	N
72	20240319	100742	57	100.00	KOSPI		전기.전자	N	N	N	N	N	16750	-450	5	-2.62	16383068800	971299	5.68	17030	17170	16590	22350	12040	17200	16865.43	3.34	50627	20020	18610	17090	15680	14160	19315	16385	477	5150	1000	11000	10	1	47685390	7987	18.91	1.76	12	2.04	886.00	9525.00	18500	20240318	-9.46	4561	20230314	267.24	18500	-9.46	20240318	10310	62.46	20240219	18500	-9.46	20240318	5660	195.94	20230320	3.31	N	103590	1000	476 억	1591385	N	N	1845	N	N
73	20240319	090742	57	100.00	KOSPI		전기.전자	N	N	N	N	N	16920	-280	5	-1.63	5419273390	318175	1.86	17030	17170	16910	22350	12040	17200	17029.66	3.34	-2236	20020	18610	17090	15680	14160	19315	16385	477	5150	1000	11000	10	1	47685390	8068	19.10	1.78	12	0.67	886.00	9525.00	18500	20240318	-8.54	4561	20230314	270.97	18500	-8.54	20240318	10310	64.11	20240219	18500	-8.54	20240318	5660	198.94	20230320	3.31	N	103590	1000	476 억	1591385	N	N	1845	N	N
74	20240318	160737	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	17200	2520	2	17.17	292784940910	17012308	307.31	15700	18500	15570	19080	10280	14680	17210.30	2.47	365146	15660	15170	14580	14090	13500	15415	14335	477	4400	1000	9390	10	1	47685390	8202	27.65	1.94	12	35.68	622.00	8852.00	18500	20240318	-7.03	4561	20230314	277.11	18500	-7.03	20240318	10310	66.83	20240219	18500	-7.03	20240318	5660	203.89	20230320	3.24	N	103590	1000	476 억	1179869	N	N	1845	N	N
75	20240318	150737	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	17190	2510	2	17.10	286037948320	16619652	300.22	15700	18500	15570	19080	10280	14680	17210.94	2.47	350437	15660	15170	14580	14090	13500	15415	14335	477	4400	1000	9390	10	1	47685390	8197	27.64	1.94	12	34.85	622.00	8852.00	18500	20240318	-7.08	4561	20230314	276.89	18500	-7.08	20240318	10310	66.73	20240219	18500	-7.08	20240318	5660	203.71	20230320	3.24	N	103590	1000	476 억	1179869	N	N	460	N	N
76	20240318	140738	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	17250	2570	2	17.51	263015426660	15286179	276.13	15700	18500	15570	19080	10280	14680	17206.22	2.47	230643	15660	15170	14580	14090	13500	15415	14335	477	4400	1000	9390	10	1	47685390	8226	27.73	1.95	12	32.06	622.00	8852.00	18500	20240318	-6.76	4561	20230314	278.21	18500	-6.76	20240318	10310	67.31	20240219	18500	-6.76	20240318	5660	204.77	20230320	3.24	N	103590	1000	476 억	1179869	N	N	460	N	N
77	20240318	130737	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	17350	2670	2	18.19	246655347550	14347599	259.17	15700	18500	15570	19080	10280	14680	17191.53	2.47	120002	15660	15170	14580	14090	13500	15415	14335	477	4400	1000	9390	10	1	47685390	8273	27.89	1.96	12	30.09	622.00	8852.00	18500	20240318	-6.22	4561	20230314	280.40	18500	-6.22	20240318	10310	68.28	20240219	18500	-6.22	20240318	5660	206.54	20230320	3.24	N	103590	1000	476 억	1179869	N	N	460	N	N
78	20240318	120732	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	17350	2670	2	18.19	215361416350	12557518	226.84	15700	18500	15570	19080	10280	14680	17150.15	2.47	97481	15660	15170	14580	14090	13500	15415	14335	477	4400	1000	9390	10	1	47685390	8273	27.89	1.96	12	26.33	622.00	8852.00	18500	20240318	-6.22	4561	20230314	280.40	18500	-6.22	20240318	10310	68.28	20240219	18500	-6.22	20240318	5660	206.54	20230320	3.24	N	103590	1000	476 억	1179869	N	N	460	N	N
79	20240318	110739	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	17160	2480	2	16.89	199776852830	11644842	210.35	15700	18500	15570	19080	10280	14680	17155.98	2.47	79577	15660	15170	14580	14090	13500	15415	14335	477	4400	1000	9390	10	1	47685390	8183	27.59	1.94	12	24.42	622.00	8852.00	18500	20240318	-7.24	4561	20230314	276.23	18500	-7.24	20240318	10310	66.44	20240219	18500	-7.24	20240318	5660	203.18	20230320	3.24	N	103590	1000	476 억	1179869	N	N	460	N	N
80	20240318	100736	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	17330	2650	2	18.05	164704120910	9627216	173.91	15700	18500	15570	19080	10280	14680	17108.37	2.47	48594	15660	15170	14580	14090	13500	15415	14335	477	4400	1000	9390	10	1	47685390	8264	27.86	1.96	12	20.19	622.00	8852.00	18500	20240318	-6.32	4561	20230314	279.96	18500	-6.32	20240318	10310	68.09	20240219	18500	-6.32	20240318	5660	206.18	20230320	3.24	N	103590	1000	476 억	1179869	N	N	460	N	N
81	20240318	090736	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	16910	2230	2	15.19	30987063640	1928762	34.84	15700	16940	15570	19080	10280	14680	16066.32	2.47	-6421	15660	15170	14580	14090	13500	15415	14335	477	4400	1000	9390	10	1	47685390	8064	27.19	1.91	12	4.04	622.00	8852.00	16940	20240318	-0.18	4561	20230314	270.75	16940	-0.18	20240318	10310	64.02	20240219	16940	-0.18	20240318	5660	198.76	20230320	3.24	N	103590	1000	476 억	1179869	N	N	460	N	N
82	20240315	160729	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14680	820	2	5.92	80411872020	5510933	225.52	14100	15070	13990	18010	9710	13860	14591.25	2.39	54795	15100	14480	13960	13340	12820	14790	13650	477	4150	1000	8870	10	1	47685390	7000	23.60	1.66	12	11.56	622.00	8852.00	15070	20240315	-2.59	4561	20230314	221.86	15070	-2.59	20240315	10310	42.39	20240219	15730	-6.68	20231018	5400	171.85	20230315	3.23	N	103590	1000	476 억	1140723	N	N	460	N	N
83	20240315	150704	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14810	950	2	6.85	77617935860	5320649	217.74	14100	15070	13990	18010	9710	13860	14588.06	2.39	40645	15100	14480	13960	13340	12820	14790	13650	477	4150	1000	8870	10	1	47685390	7062	23.81	1.67	12	11.16	622.00	8852.00	15070	20240315	-1.73	4561	20230314	224.71	15070	-1.73	20240315	10310	43.65	20240219	15730	-5.85	20231018	5400	174.26	20230315	3.23	N	103590	1000	476 억	1140723	N	N	1990	N	N
84	20240315	140651	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14460	600	2	4.33	71259390080	4886700	199.98	14100	15070	13990	18010	9710	13860	14582.31	2.39	-1962	15100	14480	13960	13340	12820	14790	13650	477	4150	1000	8870	10	1	47685390	6895	23.25	1.63	12	10.25	622.00	8852.00	15070	20240315	-4.05	4561	20230314	217.04	15070	-4.05	20240315	10310	40.25	20240219	15730	-8.07	20231018	5400	167.78	20230315	3.23	N	103590	1000	476 억	1140723	N	N	1990	N	N
85	20240315	130730	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14590	730	2	5.27	62531505480	4288627	175.50	14100	15070	13990	18010	9710	13860	14580.78	2.39	-55512	15100	14480	13960	13340	12820	14790	13650	477	4150	1000	8870	10	1	47685390	6957	23.46	1.65	12	8.99	622.00	8852.00	15070	20240315	-3.19	4561	20230314	219.89	15070	-3.19	20240315	10310	41.51	20240219	15730	-7.25	20231018	5400	170.19	20230315	3.23	N	103590	1000	476 억	1140723	N	N	1990	N	N
86	20240315	120730	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14510	650	2	4.69	55944507430	3837380	157.04	14100	15070	13990	18010	9710	13860	14578.83	2.39	-136061	15100	14480	13960	13340	12820	14790	13650	477	4150	1000	8870	10	1	47685390	6919	23.33	1.64	12	8.05	622.00	8852.00	15070	20240315	-3.72	4561	20230314	218.13	15070	-3.72	20240315	10310	40.74	20240219	15730	-7.76	20231018	5400	168.70	20230315	3.23	N	103590	1000	476 억	1140723	N	N	1990	N	N
87	20240315	110726	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14190	330	2	2.38	45704546440	3135269	128.30	14100	15070	13990	18010	9710	13860	14577.55	2.39	-77486	15100	14480	13960	13340	12820	14790	13650	477	4150	1000	8870	10	1	47685390	6767	22.81	1.60	12	6.57	622.00	8852.00	15070	20240315	-5.84	4561	20230314	211.12	15070	-5.84	20240315	10310	37.63	20240219	15730	-9.79	20231018	5400	162.78	20230315	3.23	N	103590	1000	476 억	1140723	N	N	1990	N	N
88	20240315	100728	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14480	620	2	4.47	37446953100	2565897	105.00	14100	15070	13990	18010	9710	13860	14594.10	2.39	3222	15100	14480	13960	13340	12820	14790	13650	477	4150	1000	8870	10	1	47685390	6905	23.28	1.64	12	5.38	622.00	8852.00	15070	20240315	-3.92	4561	20230314	217.47	15070	-3.92	20240315	10310	40.45	20240219	15730	-7.95	20231018	5400	168.15	20230315	3.23	N	103590	1000	476 억	1140723	N	N	1990	N	N
89	20240315	090733	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14600	740	2	5.34	15324445140	1038540	42.50	14100	15070	14100	18010	9710	13860	14755.77	2.39	23811	15100	14480	13960	13340	12820	14790	13650	477	4150	1000	8870	10	1	47685390	6962	23.47	1.65	12	2.18	622.00	8852.00	15070	20240315	-3.12	4561	20230314	220.11	15070	-3.12	20240315	10310	41.61	20240219	15730	-7.18	20231018	5400	170.37	20230315	3.23	N	103590	1000	476 억	1140723	N	N	1990	N	N
90	20240314	160722	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13860	340	2	2.51	33989455960	2430419	113.96	13810	14580	13440	17570	9470	13520	13985.11	2.98	-255265	14493	14006	13513	13026	12533	14250	13270	477	4050	1000	8650	10	1	47685390	6609	22.28	1.57	12	5.10	622.00	8852.00	14871	20231018	-6.80	4561	20230314	203.88	14580	-4.94	20240314	10310	34.43	20240219	15730	-11.89	20231018	4825	187.25	20230314	3.25	N	103590	1000	476 억	1420139	N	N	1990	N	N
91	20240314	150725	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13880	360	2	2.66	32733119710	2340055	109.72	13810	14580	13440	17570	9470	13520	13988.22	2.98	-253047	14493	14006	13513	13026	12533	14250	13270	477	4050	1000	8650	10	1	47685390	6619	22.32	1.57	12	4.91	622.00	8852.00	14871	20231018	-6.66	4561	20230314	204.32	14580	-4.80	20240314	10310	34.63	20240219	15730	-11.76	20231018	4825	187.67	20230314	3.25	N	103590	1000	476 억	1420139	N	N	15	N	N
92	20240314	140724	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13760	240	2	1.78	29574470280	2111475	99.00	13810	14580	13440	17570	9470	13520	14006.58	2.98	-243392	14493	14006	13513	13026	12533	14250	13270	477	4050	1000	8650	10	1	47685390	6562	22.12	1.55	12	4.43	622.00	8852.00	14871	20231018	-7.47	4561	20230314	201.69	14580	-5.62	20240314	10310	33.46	20240219	15730	-12.52	20231018	4825	185.18	20230314	3.25	N	103590	1000	476 억	1420139	N	N	15	N	N
93	20240314	130721	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13500	-20	5	-0.15	27525645230	1960915	91.94	13810	14580	13460	17570	9470	13520	14037.19	2.98	-260652	14493	14006	13513	13026	12533	14250	13270	477	4050	1000	8650	10	1	47685390	6438	21.70	1.53	12	4.11	622.00	8852.00	14871	20231018	-9.22	4561	20230314	195.99	14580	-7.41	20240314	10310	30.94	20240219	15730	-14.18	20231018	4825	179.79	20230314	3.25	N	103590	1000	476 억	1420139	N	N	15	N	N
94	20240314	120722	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13610	90	2	0.67	25722037520	1828075	85.71	13810	14580	13560	17570	9470	13520	14070.61	2.98	-239509	14493	14006	13513	13026	12533	14250	13270	477	4050	1000	8650	10	1	47685390	6490	21.88	1.54	12	3.83	622.00	8852.00	14871	20231018	-8.48	4561	20230314	198.40	14580	-6.65	20240314	10310	32.01	20240219	15730	-13.48	20231018	4825	182.07	20230314	3.25	N	103590	1000	476 억	1420139	N	N	15	N	N
95	20240314	110724	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13570	50	2	0.37	24325158510	1725995	80.93	13810	14580	13560	17570	9470	13520	14093.47	2.98	-226417	14493	14006	13513	13026	12533	14250	13270	477	4050	1000	8650	10	1	47685390	6471	21.82	1.53	12	3.62	622.00	8852.00	14871	20231018	-8.75	4561	20230314	197.52	14580	-6.93	20240314	10310	31.62	20240219	15730	-13.73	20231018	4825	181.24	20230314	3.25	N	103590	1000	476 억	1420139	N	N	15	N	N
96	20240314	100728	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13900	380	2	2.81	20386794700	1439864	67.51	13810	14580	13620	17570	9470	13520	14158.91	2.98	-199712	14493	14006	13513	13026	12533	14250	13270	477	4050	1000	8650	10	1	47685390	6628	22.35	1.57	12	3.02	622.00	8852.00	14871	20231018	-6.53	4561	20230314	204.76	14580	-4.66	20240314	10310	34.82	20240219	15730	-11.63	20231018	4825	188.08	20230314	3.25	N	103590	1000	476 억	1420139	N	N	15	N	N
97	20240314	090725	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14140	620	2	4.59	2975365000	214848	10.07	13810	14160	13620	17570	9470	13520	13848.96	2.98	-35948	14493	14006	13513	13026	12533	14250	13270	477	4050	1000	8650	10	1	47685390	6743	22.73	1.60	12	0.45	622.00	8852.00	14871	20231018	-4.92	4561	20230314	210.02	14160	-0.14	20240314	10310	37.15	20240219	15730	-10.11	20231018	4825	193.06	20230314	3.25	N	103590	1000	476 억	1420139	N	N	15	N	N
98	20240313	160716	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13520	530	2	4.08	29023261770	2122269	235.24	13020	14000	13020	16880	9100	12990	13676.11	2.64	203121	13556	13272	12946	12662	12336	13110	12500	477	3890	1000	8310	10	1	47685390	6447	21.74	1.53	12	4.45	622.00	8852.00	14871	20231018	-9.08	4561	20230314	196.43	14000	-3.43	20240313	10310	31.13	20240219	15730	-14.05	20231018	4825	180.21	20230314	3.27	N	103590	1000	476 억	1257288	N	N	15	N	N
99	20240313	150716	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13630	640	2	4.93	28189647650	2060731	228.42	13020	14000	13020	16880	9100	12990	13679.44	2.64	205867	13556	13272	12946	12662	12336	13110	12500	477	3890	1000	8310	10	1	47685390	6500	21.91	1.54	12	4.32	622.00	8852.00	14871	20231018	-8.35	4561	20230314	198.84	14000	-2.64	20240313	10310	32.20	20240219	15730	-13.35	20231018	4825	182.49	20230314	3.27	N	103590	1000	476 억	1257288	N	N	715	N	N
100	20240313	140721	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13580	590	2	4.54	26001381590	1899662	210.57	13020	14000	13020	16880	9100	12990	13687.37	2.64	223825	13556	13272	12946	12662	12336	13110	12500	477	3890	1000	8310	10	1	47685390	6476	21.83	1.53	12	3.98	622.00	8852.00	14871	20231018	-8.68	4561	20230314	197.74	14000	-3.00	20240313	10310	31.72	20240219	15730	-13.67	20231018	4825	181.45	20230314	3.27	N	103590	1000	476 억	1257288	N	N	715	N	N
101	20240313	130723	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13690	700	2	5.39	23947427630	1748588	193.82	13020	14000	13020	16880	9100	12990	13695.30	2.64	206303	13556	13272	12946	12662	12336	13110	12500	477	3890	1000	8310	10	1	47685390	6528	22.01	1.55	12	3.67	622.00	8852.00	14871	20231018	-7.94	4561	20230314	200.15	14000	-2.21	20240313	10310	32.78	20240219	15730	-12.97	20231018	4825	183.73	20230314	3.27	N	103590	1000	476 억	1257288	N	N	715	N	N
102	20240313	120718	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13960	970	2	7.47	20089489050	1470574	163.01	13020	13980	13020	16880	9100	12990	13660.99	2.64	210154	13556	13272	12946	12662	12336	13110	12500	477	3890	1000	8310	10	1	47685390	6657	22.44	1.58	12	3.08	622.00	8852.00	14871	20231018	-6.13	4561	20230314	206.07	13980	-0.14	20240313	10310	35.40	20240219	15730	-11.25	20231018	4825	189.33	20230314	3.27	N	103590	1000	476 억	1257288	N	N	715	N	N
103	20240313	110716	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13840	850	2	6.54	17183063040	1260687	139.74	13020	13880	13020	16880	9100	12990	13629.92	2.64	189030	13556	13272	12946	12662	12336	13110	12500	477	3890	1000	8310	10	1	47685390	6600	22.25	1.56	12	2.64	622.00	8852.00	14871	20231018	-6.93	4561	20230314	203.44	13880	-0.29	20240313	10310	34.24	20240219	15730	-12.02	20231018	4825	186.84	20230314	3.27	N	103590	1000	476 억	1257288	N	N	715	N	N
104	20240313	100714	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13710	720	2	5.54	13000474190	956659	106.04	13020	13850	13020	16880	9100	12990	13589.46	2.64	108142	13556	13272	12946	12662	12336	13110	12500	477	3890	1000	8310	10	1	47685390	6538	22.04	1.55	12	2.01	622.00	8852.00	14871	20231018	-7.81	4561	20230314	200.59	13850	-1.01	20240313	10310	32.98	20240219	15730	-12.84	20231018	4825	184.15	20230314	3.27	N	103590	1000	476 억	1257288	N	N	715	N	N
105	20240313	090719	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13380	390	2	3.00	1508355270	112976	12.52	13020	13470	13020	16880	9100	12990	13351.13	2.64	2533	13556	13272	12946	12662	12336	13110	12500	477	3890	1000	8310	10	1	47685390	6380	21.51	1.51	12	0.24	622.00	8852.00	14871	20231018	-10.03	4561	20230314	193.36	13550	-1.25	20240311	10310	29.78	20240219	15730	-14.94	20231018	4825	177.31	20230314	3.27	N	103590	1000	476 억	1257288	N	N	715	N	N
106	20240312	160708	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12990	-240	5	-1.81	11571957120	899096	50.04	13220	13230	12620	17190	9270	13230	12870.47	3.23	-68997	14030	13630	13150	12750	12270	13830	12950	477	3960	1000	8460	10	1	47685390	6194	20.88	1.47	12	1.89	622.00	8852.00	14871	20231018	-12.65	4561	20230314	184.81	13550	-4.13	20240311	10310	25.99	20240219	15730	-17.42	20231018	4825	169.22	20230314	3.25	N	103590	1000	476 억	1542312	N	N	715	N	N
107	20240312	150707	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13000	-230	5	-1.74	10876976010	845694	47.07	13220	13230	12620	17190	9270	13230	12861.60	3.23	-55534	14030	13630	13150	12750	12270	13830	12950	477	3960	1000	8460	10	1	47685390	6199	20.90	1.47	12	1.77	622.00	8852.00	14871	20231018	-12.58	4561	20230314	185.03	13550	-4.06	20240311	10310	26.09	20240219	15730	-17.36	20231018	4825	169.43	20230314	3.25	N	103590	1000	476 억	1542312	N	N	18	N	N
108	20240312	140701	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12780	-450	5	-3.40	8387555790	654334	36.42	13220	13230	12620	17190	9270	13230	12818.46	3.23	-57989	14030	13630	13150	12750	12270	13830	12950	477	3960	1000	8460	10	1	47685390	6094	20.55	1.44	12	1.37	622.00	8852.00	14871	20231018	-14.06	4561	20230314	180.20	13550	-5.68	20240311	10310	23.96	20240219	15730	-18.75	20231018	4825	164.87	20230314	3.25	N	103590	1000	476 억	1542312	N	N	18	N	N
109	20240312	130635	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12740	-490	5	-3.70	7564416950	589650	32.82	13220	13230	12620	17190	9270	13230	12828.66	3.23	-73350	14030	13630	13150	12750	12270	13830	12950	477	3960	1000	8460	10	1	47685390	6075	20.48	1.44	12	1.24	622.00	8852.00	14871	20231018	-14.33	4561	20230314	179.32	13550	-5.98	20240311	10310	23.57	20240219	15730	-19.01	20231018	4825	164.04	20230314	3.25	N	103590	1000	476 억	1542312	N	N	18	N	N
110	20240312	120710	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12670	-560	5	-4.23	6763517950	526490	29.30	13220	13230	12620	17190	9270	13230	12846.43	3.23	-70773	14030	13630	13150	12750	12270	13830	12950	477	3960	1000	8460	10	1	47685390	6042	20.37	1.43	12	1.10	622.00	8852.00	14871	20231018	-14.80	4561	20230314	177.79	13550	-6.49	20240311	10310	22.89	20240219	15730	-19.45	20231018	4825	162.59	20230314	3.25	N	103590	1000	476 억	1542312	N	N	18	N	N
111	20240312	110709	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12790	-440	5	-3.33	5082990430	394380	21.95	13220	13230	12740	17190	9270	13230	12888.56	3.23	-32168	14030	13630	13150	12750	12270	13830	12950	477	3960	1000	8460	10	1	47685390	6099	20.56	1.44	12	0.83	622.00	8852.00	14871	20231018	-13.99	4561	20230314	180.42	13550	-5.61	20240311	10310	24.05	20240219	15730	-18.69	20231018	4825	165.08	20230314	3.25	N	103590	1000	476 억	1542312	N	N	18	N	N
112	20240312	100708	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12800	-430	5	-3.25	3624582800	280642	15.62	13220	13230	12790	17190	9270	13230	12915.33	3.23	-11539	14030	13630	13150	12750	12270	13830	12950	477	3960	1000	8460	10	1	47685390	6104	20.58	1.45	12	0.59	622.00	8852.00	14871	20231018	-13.93	4561	20230314	180.64	13550	-5.54	20240311	10310	24.15	20240219	15730	-18.63	20231018	4825	165.28	20230314	3.25	N	103590	1000	476 억	1542312	N	N	18	N	N
113	20240312	090707	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12920	-310	5	-2.34	806374650	62062	3.45	13220	13230	12880	17190	9270	13230	12993.05	3.23	-8764	14030	13630	13150	12750	12270	13830	12950	477	3960	1000	8460	10	1	47685390	6161	20.77	1.46	12	0.13	622.00	8852.00	14871	20231018	-13.12	4561	20230314	183.27	13550	-4.65	20240311	10310	25.32	20240219	15730	-17.86	20231018	4825	167.77	20230314	3.25	N	103590	1000	476 억	1542312	N	N	18	N	N
114	20240311	160706	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13230	480	2	3.76	23688862090	1787672	115.88	12740	13550	12670	16570	8930	12750	13252.34	3.26	-15190	13536	13142	12606	12212	11676	13340	12410	477	3820	1000	8160	10	1	47685390	6309	21.27	1.49	12	3.75	622.00	8852.00	14871	20231018	-11.03	4561	20230314	190.07	13550	-2.36	20240311	10310	28.32	20240219	15730	-15.89	20231018	4825	174.20	20230314	3.37	N	103590	1000	476 억	1555592	N	N	18	N	N
115	20240311	150705	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13270	520	2	4.08	23103733930	1743459	113.01	12740	13550	12670	16570	8930	12750	13252.77	3.26	-12025	13536	13142	12606	12212	11676	13340	12410	477	3820	1000	8160	10	1	47685390	6328	21.33	1.50	12	3.66	622.00	8852.00	14871	20231018	-10.77	4561	20230314	190.94	13550	-2.07	20240311	10310	28.71	20240219	15730	-15.64	20231018	4825	175.03	20230314	3.37	N	103590	1000	476 억	1555592	N	N	294	N	N
116	20240311	140703	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13200	450	2	3.53	21694177180	1637262	106.13	12740	13550	12670	16570	8930	12750	13251.45	3.26	-6775	13536	13142	12606	12212	11676	13340	12410	477	3820	1000	8160	10	1	47685390	6294	21.22	1.49	12	3.43	622.00	8852.00	14871	20231018	-11.24	4561	20230314	189.41	13550	-2.58	20240311	10310	28.03	20240219	15730	-16.08	20231018	4825	173.58	20230314	3.37	N	103590	1000	476 억	1555592	N	N	294	N	N
117	20240311	130704	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13300	550	2	4.31	20169532620	1521761	98.64	12740	13550	12670	16570	8930	12750	13255.35	3.26	6348	13536	13142	12606	12212	11676	13340	12410	477	3820	1000	8160	10	1	47685390	6342	21.38	1.50	12	3.19	622.00	8852.00	14871	20231018	-10.56	4561	20230314	191.60	13550	-1.85	20240311	10310	29.00	20240219	15730	-15.45	20231018	4825	175.65	20230314	3.37	N	103590	1000	476 억	1555592	N	N	294	N	N
118	20240311	120705	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13380	630	2	4.94	19291321020	1455758	94.36	12740	13550	12670	16570	8930	12750	13253.06	3.26	13278	13536	13142	12606	12212	11676	13340	12410	477	3820	1000	8160	10	1	47685390	6380	21.51	1.51	12	3.05	622.00	8852.00	14871	20231018	-10.03	4561	20230314	193.36	13550	-1.25	20240311	10310	29.78	20240219	15730	-14.94	20231018	4825	177.31	20230314	3.37	N	103590	1000	476 억	1555592	N	N	294	N	N
119	20240311	110701	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13300	550	2	4.31	17643277250	1332177	86.35	12740	13550	12670	16570	8930	12750	13245.37	3.26	3996	13536	13142	12606	12212	11676	13340	12410	477	3820	1000	8160	10	1	47685390	6342	21.38	1.50	12	2.79	622.00	8852.00	14871	20231018	-10.56	4561	20230314	191.60	13550	-1.85	20240311	10310	29.00	20240219	15730	-15.45	20231018	4825	175.65	20230314	3.37	N	103590	1000	476 억	1555592	N	N	294	N	N
120	20240311	100654	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13310	560	2	4.39	13799639490	1044702	67.72	12740	13550	12670	16570	8930	12750	13210.86	3.26	8380	13536	13142	12606	12212	11676	13340	12410	477	3820	1000	8160	10	1	47685390	6347	21.40	1.50	12	2.19	622.00	8852.00	14871	20231018	-10.50	4561	20230314	191.82	13550	-1.77	20240311	10310	29.10	20240219	15730	-15.38	20231018	4825	175.85	20230314	3.37	N	103590	1000	476 억	1555592	N	N	294	N	N
121	20240311	090658	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13210	460	2	3.61	4629218910	350896	22.74	12740	13550	12670	16570	8930	12750	13197.46	3.26	20316	13536	13142	12606	12212	11676	13340	12410	477	3820	1000	8160	10	1	47685390	6299	21.24	1.49	12	0.74	622.00	8852.00	14871	20231018	-11.17	4561	20230314	189.63	13550	-2.51	20240311	10310	28.13	20240219	15730	-16.02	20231018	4825	173.78	20230314	3.37	N	103590	1000	476 억	1555592	N	N	294	N	N
122	20240308	160703	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12750	700	2	5.81	19373068460	1524873	122.63	12090	13000	12070	15660	8440	12050	12704.67	3.20	41365	13210	12630	12320	11740	11430	12475	11585	477	3610	1000	7710	10	1	47685390	6080	20.50	1.44	12	3.20	622.00	8852.00	14871	20231018	-14.26	4561	20230314	179.54	13420	-4.99	20240118	10310	23.67	20240219	15730	-18.94	20231018	4825	164.25	20230314	3.26	N	103590	1000	476 억	1526131	N	N	294	N	N
123	20240308	150700	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12760	710	2	5.89	18308547940	1441409	115.92	12090	13000	12070	15660	8440	12050	12701.84	3.20	47855	13210	12630	12320	11740	11430	12475	11585	477	3610	1000	7710	10	1	47685390	6085	20.51	1.44	12	3.02	622.00	8852.00	14871	20231018	-14.20	4561	20230314	179.76	13420	-4.92	20240118	10310	23.76	20240219	15730	-18.88	20231018	4825	164.46	20230314	3.26	N	103590	1000	476 억	1526131	N	N	540	N	N
124	20240308	140657	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12700	650	2	5.39	16434705640	1293544	104.02	12090	13000	12070	15660	8440	12050	12705.18	3.20	95046	13210	12630	12320	11740	11430	12475	11585	477	3610	1000	7710	10	1	47685390	6056	20.42	1.43	12	2.71	622.00	8852.00	14871	20231018	-14.60	4561	20230314	178.45	13420	-5.37	20240118	10310	23.18	20240219	15730	-19.26	20231018	4825	163.21	20230314	3.26	N	103590	1000	476 억	1526131	N	N	540	N	N
125	20240308	130655	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12640	590	2	4.90	15679422880	1233716	99.21	12090	13000	12070	15660	8440	12050	12709.10	3.20	111989	13210	12630	12320	11740	11430	12475	11585	477	3610	1000	7710	10	1	47685390	6027	20.32	1.43	12	2.59	622.00	8852.00	14871	20231018	-15.00	4561	20230314	177.13	13420	-5.81	20240118	10310	22.60	20240219	15730	-19.64	20231018	4825	161.97	20230314	3.26	N	103590	1000	476 억	1526131	N	N	540	N	N
126	20240308	120655	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12590	540	2	4.48	14760562080	1160925	93.36	12090	13000	12070	15660	8440	12050	12714.48	3.20	123954	13210	12630	12320	11740	11430	12475	11585	477	3610	1000	7710	10	1	47685390	6004	20.24	1.42	12	2.43	622.00	8852.00	14871	20231018	-15.34	4561	20230314	176.04	13420	-6.18	20240118	10310	22.11	20240219	15730	-19.96	20231018	4825	160.93	20230314	3.26	N	103590	1000	476 억	1526131	N	N	540	N	N
127	20240308	110657	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12750	700	2	5.81	13660610250	1073907	86.36	12090	13000	12070	15660	8440	12050	12720.48	3.20	145140	13210	12630	12320	11740	11430	12475	11585	477	3610	1000	7710	10	1	47685390	6080	20.50	1.44	12	2.25	622.00	8852.00	14871	20231018	-14.26	4561	20230314	179.54	13420	-4.99	20240118	10310	23.67	20240219	15730	-18.94	20231018	4825	164.25	20230314	3.26	N	103590	1000	476 억	1526131	N	N	540	N	N
128	20240308	100652	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12630	580	2	4.81	10551877180	830953	66.82	12090	13000	12070	15660	8440	12050	12698.52	3.20	128165	13210	12630	12320	11740	11430	12475	11585	477	3610	1000	7710	10	1	47685390	6023	20.31	1.43	12	1.74	622.00	8852.00	14871	20231018	-15.07	4561	20230314	176.91	13420	-5.89	20240118	10310	22.50	20240219	15730	-19.71	20231018	4825	161.76	20230314	3.26	N	103590	1000	476 억	1526131	N	N	540	N	N
129	20240308	090653	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12710	660	2	5.48	2195692190	175761	14.13	12090	12760	12070	15660	8440	12050	12492.49	3.20	2720	13210	12630	12320	11740	11430	12475	11585	477	3610	1000	7710	10	1	47685390	6061	20.43	1.44	12	0.37	622.00	8852.00	14871	20231018	-14.53	4561	20230314	178.67	13420	-5.29	20240118	10310	23.28	20240219	15730	-19.20	20231018	4825	163.42	20230314	3.26	N	103590	1000	476 억	1526131	N	N	540	N	N
130	20240307	160654	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12050	-880	5	-6.81	15264514840	1237666	37.68	12740	12900	12010	16800	9060	12930	12333.92	3.21	41818	14023	13476	12753	12206	11483	13750	12480	477	3870	1000	8270	10	1	47685390	5746	19.37	1.36	12	2.60	622.00	8852.00	14871	20231018	-18.97	4561	20230314	164.20	13420	-10.21	20240118	10310	16.88	20240219	15730	-23.39	20231018	4825	149.74	20230314	3.26	N	103590	1000	476 억	1531797	N	N	540	N	N
131	20240307	150635	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12050	-880	5	-6.81	14324311800	1159604	35.30	12740	12900	12030	16800	9060	12930	12352.73	3.21	30181	14023	13476	12753	12206	11483	13750	12480	477	3870	1000	8270	10	1	47685390	5746	19.37	1.36	12	2.43	622.00	8852.00	14871	20231018	-18.97	4561	20230314	164.20	13420	-10.21	20240118	10310	16.88	20240219	15730	-23.39	20231018	4825	149.74	20230314	3.26	N	103590	1000	476 억	1531797	N	N	592	N	N
132	20240307	140644	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12180	-750	5	-5.80	12089147610	974594	29.67	12740	12900	12060	16800	9060	12930	12404.26	3.21	716	14023	13476	12753	12206	11483	13750	12480	477	3870	1000	8270	10	1	47685390	5808	19.58	1.38	12	2.04	622.00	8852.00	14871	20231018	-18.10	4561	20230314	167.05	13420	-9.24	20240118	10310	18.14	20240219	15730	-22.57	20231018	4825	152.44	20230314	3.26	N	103590	1000	476 억	1531797	N	N	592	N	N
133	20240307	130645	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12150	-780	5	-6.03	11084899620	892239	27.16	12740	12900	12060	16800	9060	12930	12423.66	3.21	8079	14023	13476	12753	12206	11483	13750	12480	477	3870	1000	8270	10	1	47685390	5794	19.53	1.37	12	1.87	622.00	8852.00	14871	20231018	-18.30	4561	20230314	166.39	13420	-9.46	20240118	10310	17.85	20240219	15730	-22.76	20231018	4825	151.81	20230314	3.26	N	103590	1000	476 억	1531797	N	N	592	N	N
134	20240307	120648	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12120	-810	5	-6.26	9989323270	801856	24.41	12740	12900	12100	16800	9060	12930	12457.72	3.21	3056	14023	13476	12753	12206	11483	13750	12480	477	3870	1000	8270	10	1	47685390	5779	19.49	1.37	12	1.68	622.00	8852.00	14871	20231018	-18.50	4561	20230314	165.73	13420	-9.69	20240118	10310	17.56	20240219	15730	-22.95	20231018	4825	151.19	20230314	3.26	N	103590	1000	476 억	1531797	N	N	592	N	N
135	20240307	110654	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12220	-710	5	-5.49	8269775870	660634	20.11	12740	12900	12220	16800	9060	12930	12517.90	3.21	-24396	14023	13476	12753	12206	11483	13750	12480	477	3870	1000	8270	10	1	47685390	5827	19.65	1.38	12	1.39	622.00	8852.00	14871	20231018	-17.83	4561	20230314	167.92	13420	-8.94	20240118	10310	18.53	20240219	15730	-22.31	20231018	4825	153.26	20230314	3.26	N	103590	1000	476 억	1531797	N	N	592	N	N
136	20240307	100649	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12390	-540	5	-4.18	6270167850	498351	15.17	12740	12900	12370	16800	9060	12930	12581.79	3.21	-5152	14023	13476	12753	12206	11483	13750	12480	477	3870	1000	8270	10	1	47685390	5908	19.92	1.40	12	1.05	622.00	8852.00	14871	20231018	-16.68	4561	20230314	171.65	13420	-7.68	20240118	10310	20.17	20240219	15730	-21.23	20231018	4825	156.79	20230314	3.26	N	103590	1000	476 억	1531797	N	N	592	N	N
137	20240307	090650	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12700	-230	5	-1.78	1381103790	108183	3.29	12740	12900	12650	16800	9060	12930	12766.28	3.21	5502	14023	13476	12753	12206	11483	13750	12480	477	3870	1000	8270	10	1	47685390	6056	20.42	1.43	12	0.23	622.00	8852.00	14871	20231018	-14.60	4561	20230314	178.45	13420	-5.37	20240118	10310	23.18	20240219	15730	-19.26	20231018	4825	163.21	20230314	3.26	N	103590	1000	476 억	1531797	N	N	592	N	N
138	20240306	160645	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12930	630	2	5.12	41706726620	3270774	187.64	12470	13300	12030	15990	8610	12300	12751.44	3.12	33916	12653	12476	12173	11996	11693	12565	12085	477	3690	1000	7870	10	1	47685390	6166	20.79	1.46	12	6.86	622.00	8852.00	14871	20231018	-13.05	4561	20230314	183.49	13420	-3.65	20240118	10310	25.41	20240219	15730	-17.80	20231018	4825	167.98	20230314	3.14	N	103590	1000	476 억	1486803	N	N	592	N	N
139	20240306	150646	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12950	650	2	5.28	39892588320	3130770	179.61	12470	13300	12030	15990	8610	12300	12742.56	3.12	48792	12653	12476	12173	11996	11693	12565	12085	477	3690	1000	7870	10	1	47685390	6175	20.82	1.46	12	6.57	622.00	8852.00	14871	20231018	-12.92	4561	20230314	183.93	13420	-3.50	20240118	10310	25.61	20240219	15730	-17.67	20231018	4825	168.39	20230314	3.14	N	103590	1000	476 억	1486803	N	N	13498	N	N
140	20240306	140649	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12850	550	2	4.47	36658230280	2880472	165.25	12470	13300	12030	15990	8610	12300	12726.95	3.12	7721	12653	12476	12173	11996	11693	12565	12085	477	3690	1000	7870	10	1	47685390	6128	20.66	1.45	12	6.04	622.00	8852.00	14871	20231018	-13.59	4561	20230314	181.74	13420	-4.25	20240118	10310	24.64	20240219	15730	-18.31	20231018	4825	166.32	20230314	3.14	N	103590	1000	476 억	1486803	N	N	13498	N	N
141	20240306	130651	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12590	290	2	2.36	20594556250	1639963	94.08	12470	12990	12030	15990	8610	12300	12558.45	3.12	-51590	12653	12476	12173	11996	11693	12565	12085	477	3690	1000	7870	10	1	47685390	6004	20.24	1.42	12	3.44	622.00	8852.00	14871	20231018	-15.34	4561	20230314	176.04	13420	-6.18	20240118	10310	22.11	20240219	15730	-19.96	20231018	4825	160.93	20230314	3.14	N	103590	1000	476 억	1486803	N	N	13498	N	N
142	20240306	120648	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12450	150	2	1.22	19619702680	1562028	89.61	12470	12990	12030	15990	8610	12300	12560.94	3.12	-71098	12653	12476	12173	11996	11693	12565	12085	477	3690	1000	7870	10	1	47685390	5937	20.02	1.41	12	3.28	622.00	8852.00	14871	20231018	-16.28	4561	20230314	172.97	13420	-7.23	20240118	10310	20.76	20240219	15730	-20.85	20231018	4825	158.03	20230314	3.14	N	103590	1000	476 억	1486803	N	N	13498	N	N
143	20240306	110646	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12360	60	2	0.49	18654264200	1484604	85.17	12470	12990	12030	15990	8610	12300	12565.72	3.12	-86377	12653	12476	12173	11996	11693	12565	12085	477	3690	1000	7870	10	1	47685390	5894	19.87	1.40	12	3.11	622.00	8852.00	14871	20231018	-16.89	4561	20230314	170.99	13420	-7.90	20240118	10310	19.88	20240219	15730	-21.42	20231018	4825	156.17	20230314	3.14	N	103590	1000	476 억	1486803	N	N	13498	N	N
144	20240306	100634	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12400	100	2	0.81	16424010460	1304300	74.83	12470	12990	12030	15990	8610	12300	12592.93	3.12	-120030	12653	12476	12173	11996	11693	12565	12085	477	3690	1000	7870	10	1	47685390	5913	19.94	1.40	12	2.74	622.00	8852.00	14871	20231018	-16.62	4561	20230314	171.87	13420	-7.60	20240118	10310	20.27	20240219	15730	-21.17	20231018	4825	156.99	20230314	3.14	N	103590	1000	476 억	1486803	N	N	13498	N	N
145	20240306	090646	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12270	-30	5	-0.24	1482572210	120455	6.91	12470	12480	12150	15990	8610	12300	12308.32	3.12	-47294	12653	12476	12173	11996	11693	12565	12085	477	3690	1000	7870	10	1	47685390	5851	19.73	1.39	12	0.25	622.00	8852.00	14871	20231018	-17.49	4561	20230314	169.02	13420	-8.57	20240118	10310	19.01	20240219	15730	-22.00	20231018	4825	154.30	20230314	3.14	N	103590	1000	476 억	1486803	N	N	13498	N	N
146	20240305	160642	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12300	340	2	2.84	20910659830	1719725	31.61	11980	12350	11870	15540	8380	11960	12159.28	3.11	-14297	13520	12740	11670	10890	9820	13130	11280	477	3580	1000	7650	10	1	47685390	5865	19.77	1.39	12	3.61	622.00	8852.00	14871	20231018	-17.29	4556	20230227	169.97	13420	-8.35	20240118	10310	19.30	20240219	15730	-21.81	20231018	4825	154.92	20230314	3.11	N	103590	1000	476 억	1485104	N	N	13498	N	N
147	20240305	150643	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12250	290	2	2.42	19738860200	1624282	29.86	11980	12350	11870	15540	8380	11960	12152.44	3.11	-16977	13520	12740	11670	10890	9820	13130	11280	477	3580	1000	7650	10	1	47685390	5841	19.69	1.38	12	3.41	622.00	8852.00	14871	20231018	-17.62	4556	20230227	168.88	13420	-8.72	20240118	10310	18.82	20240219	15730	-22.12	20231018	4825	153.89	20230314	3.11	N	103590	1000	476 억	1485104	N	N	1965	N	N
148	20240305	140635	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12270	310	2	2.59	17752692390	1462195	26.88	11980	12350	11870	15540	8380	11960	12141.20	3.11	-8110	13520	12740	11670	10890	9820	13130	11280	477	3580	1000	7650	10	1	47685390	5851	19.73	1.39	12	3.07	622.00	8852.00	14871	20231018	-17.49	4556	20230227	169.32	13420	-8.57	20240118	10310	19.01	20240219	15730	-22.00	20231018	4825	154.30	20230314	3.11	N	103590	1000	476 억	1485104	N	N	1965	N	N
149	20240305	130637	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12140	180	2	1.51	15688706880	1293272	23.77	11980	12350	11870	15540	8380	11960	12131.10	3.11	-12116	13520	12740	11670	10890	9820	13130	11280	477	3580	1000	7650	10	1	47685390	5789	19.52	1.37	12	2.71	622.00	8852.00	14871	20231018	-18.36	4556	20230227	166.46	13420	-9.54	20240118	10310	17.75	20240219	15730	-22.82	20231018	4825	151.61	20230314	3.11	N	103590	1000	476 억	1485104	N	N	1965	N	N
150	20240305	120636	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12120	160	2	1.34	13969409580	1152158	21.18	11980	12350	11870	15540	8380	11960	12124.65	3.11	-20796	13520	12740	11670	10890	9820	13130	11280	477	3580	1000	7650	10	1	47685390	5779	19.49	1.37	12	2.42	622.00	8852.00	14871	20231018	-18.50	4556	20230227	166.02	13420	-9.69	20240118	10310	17.56	20240219	15730	-22.95	20231018	4825	151.19	20230314	3.11	N	103590	1000	476 억	1485104	N	N	1965	N	N
151	20240305	110638	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12140	180	2	1.51	13017085340	1073596	19.74	11980	12350	11870	15540	8380	11960	12124.85	3.11	-28163	13520	12740	11670	10890	9820	13130	11280	477	3580	1000	7650	10	1	47685390	5789	19.52	1.37	12	2.25	622.00	8852.00	14871	20231018	-18.36	4556	20230227	166.46	13420	-9.54	20240118	10310	17.75	20240219	15730	-22.82	20231018	4825	151.61	20230314	3.11	N	103590	1000	476 억	1485104	N	N	1965	N	N
152	20240305	100634	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12100	140	2	1.17	11664916720	961675	17.68	11980	12350	11870	15540	8380	11960	12129.90	3.11	-46693	13520	12740	11670	10890	9820	13130	11280	477	3580	1000	7650	10	1	47685390	5770	19.45	1.37	12	2.02	622.00	8852.00	14871	20231018	-18.63	4556	20230227	165.58	13420	-9.84	20240118	10310	17.36	20240219	15730	-23.08	20231018	4825	150.78	20230314	3.11	N	103590	1000	476 억	1485104	N	N	1965	N	N
153	20240305	090635	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12270	310	2	2.59	3775144300	312406	5.74	11980	12350	11870	15540	8380	11960	12084.35	3.11	-31332	13520	12740	11670	10890	9820	13130	11280	477	3580	1000	7650	10	1	47685390	5851	19.73	1.39	12	0.66	622.00	8852.00	14871	20231018	-17.49	4556	20230227	169.32	13420	-8.57	20240118	10310	19.01	20240219	15730	-22.00	20231018	4825	154.30	20230314	3.11	N	103590	1000	476 억	1485104	N	N	1965	N	N
154	20240304	160637	57	100.00	KOSPI		전기.전자	N	N	N	N	N	11960	1510	2	14.45	63451882370	5402524	1146.25	10600	12450	10600	13580	7320	10450	11744.82	2.38	384797	11190	10820	10600	10230	10010	11005	10415	477	3130	1000	6680	10	1	47685390	5703	19.23	1.35	12	11.33	622.00	8852.00	14871	20231018	-19.58	4556	20230227	162.51	13420	-10.88	20240118	10310	16.00	20240219	15730	-23.97	20231018	4825	147.88	20230314	3.12	N	103590	1000	476 억	1135721	N	N	1965	N	N
155	20240304	150633	57	100.00	KOSPI		전기.전자	N	N	N	N	N	11970	1520	2	14.55	61962639150	5277853	1119.80	10600	12450	10600	13580	7320	10450	11740.12	2.38	367079	11190	10820	10600	10230	10010	11005	10415	477	3130	1000	6680	10	1	47685390	5708	19.24	1.35	12	11.07	622.00	8852.00	14871	20231018	-19.51	4556	20230227	162.73	13420	-10.80	20240118	10310	16.10	20240219	15730	-23.90	20231018	4825	148.08	20230314	3.12	N	103590	1000	476 억	1135721	N	N	6037	N	N
156	20240304	140601	57	100.00	KOSPI		전기.전자	N	N	N	N	N	11840	1390	2	13.30	57562933310	4910912	1041.94	10600	12450	10600	13580	7320	10450	11721.43	2.38	384948	11190	10820	10600	10230	10010	11005	10415	477	3130	1000	6680	10	1	47685390	5646	19.04	1.34	12	10.30	622.00	8852.00	14871	20231018	-20.38	4556	20230227	159.88	13420	-11.77	20240118	10310	14.84	20240219	15730	-24.73	20231018	4825	145.39	20230314	3.12	N	103590	1000	476 억	1135721	N	N	6037	N	N
157	20240304	130628	57	100.00	KOSPI		전기.전자	N	N	N	N	N	12020	1570	2	15.02	53740427650	4588940	973.63	10600	12450	10600	13580	7320	10450	11710.86	2.38	351139	11190	10820	10600	10230	10010	11005	10415	477	3130	1000	6680	10	1	47685390	5732	19.32	1.36	12	9.62	622.00	8852.00	14871	20231018	-19.17	4556	20230227	163.83	13420	-10.43	20240118	10310	16.59	20240219	15730	-23.59	20231018	4825	149.12	20230314	3.12	N	103590	1000	476 억	1135721	N	N	6037	N	N
158	20240304	120605	57	100.00	KOSPI		전기.전자	N	N	N	N	N	11790	1340	2	12.82	43110385150	3713390	787.87	10600	12310	10600	13580	7320	10450	11609.44	2.38	320521	11190	10820	10600	10230	10010	11005	10415	477	3130	1000	6680	10	1	47685390	5622	18.95	1.33	12	7.79	622.00	8852.00	14871	20231018	-20.72	4556	20230227	158.78	13420	-12.15	20240118	10310	14.35	20240219	15730	-25.05	20231018	4825	144.35	20230314	3.12	N	103590	1000	476 억	1135721	N	N	6037	N	N
159	20240304	110624	57	100.00	KOSPI		전기.전자	N	N	N	N	N	11760	1310	2	12.54	28187041810	2471141	524.30	10600	11950	10600	13580	7320	10450	11406.49	2.38	344200	11190	10820	10600	10230	10010	11005	10415	477	3130	1000	6680	10	1	47685390	5608	18.91	1.33	12	5.18	622.00	8852.00	14871	20231018	-20.92	4556	20230227	158.12	13420	-12.37	20240118	10310	14.06	20240219	15730	-25.24	20231018	4825	143.73	20230314	3.12	N	103590	1000	476 억	1135721	N	N	6037	N	N
160	20240304	100625	57	100.00	KOSPI		전기.전자	N	N	N	N	N	11120	670	2	6.41	10206817170	923851	196.01	10600	11260	10600	13580	7320	10450	11048.12	2.38	229746	11190	10820	10600	10230	10010	11005	10415	477	3130	1000	6680	10	1	47685390	5303	17.88	1.26	12	1.94	622.00	8852.00	14871	20231018	-25.22	4556	20230227	144.07	13420	-17.14	20240118	10310	7.86	20240219	15730	-29.31	20231018	4825	130.47	20230314	3.12	N	103590	1000	476 억	1135721	N	N	6037	N	N
161	20240304	090626	57	100.00	KOSPI		전기.전자	N	N	N	N	N	10990	540	2	5.17	1549151450	142631	30.26	10600	11040	10600	13580	7320	10450	10861.25	2.38	60829	11190	10820	10600	10230	10010	11005	10415	477	3130	1000	6680	10	1	47685390	5241	17.67	1.24	12	0.30	622.00	8852.00	14871	20231018	-26.10	4556	20230227	141.22	13420	-18.11	20240118	10310	6.60	20240219	15730	-30.13	20231018	4825	127.77	20230314	3.12	N	103590	1000	476 억	1135721	N	N	6037	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History