KissMeData/009140/price/prices-20240301.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21900	-150	5	-0.68	96561350	4435	219.88	22200	22200	21650	28650	15450	22050	21772.57	11.80	-1097	22483	22266	22083	21866	21683	22175	21775	79	6600	5000	15870	50	1	1570797	344	5.95	0.46	12	0.28	3683.00	47862.00	34000	20240115	-35.59	19980	20231031	9.61	34000	-35.59	20240115	20950	4.53	20240102	34000	-35.59	20240115	19980	9.61	20231031	1.49	N	009140	5000	78 억	185404	N	N	0	N	N
3	20240329	150235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21800	-250	5	-1.13	82696900	3800	188.40	22200	22200	21650	28650	15450	22050	21762.34	11.80	-1061	22483	22266	22083	21866	21683	22175	21775	79	6600	5000	15870	50	1	1570797	342	5.92	0.46	12	0.24	3683.00	47862.00	34000	20240115	-35.88	19980	20231031	9.11	34000	-35.88	20240115	20950	4.06	20240102	34000	-35.88	20240115	19980	9.11	20231031	1.49	N	009140	5000	78 억	185404	N	N	0	N	N
4	20240329	140233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21800	-250	5	-1.13	63925400	2938	145.66	22200	22200	21650	28650	15450	22050	21758.13	11.80	-943	22483	22266	22083	21866	21683	22175	21775	79	6600	5000	15870	50	1	1570797	342	5.92	0.46	12	0.19	3683.00	47862.00	34000	20240115	-35.88	19980	20231031	9.11	34000	-35.88	20240115	20950	4.06	20240102	34000	-35.88	20240115	19980	9.11	20231031	1.49	N	009140	5000	78 억	185404	N	N	0	N	N
5	20240329	130232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21700	-350	5	-1.59	47746650	2192	108.68	22200	22200	21650	28650	15450	22050	21782.23	11.80	-785	22483	22266	22083	21866	21683	22175	21775	79	6600	5000	15870	50	1	1570797	341	5.89	0.45	12	0.14	3683.00	47862.00	34000	20240115	-36.18	19980	20231031	8.61	34000	-36.18	20240115	20950	3.58	20240102	34000	-36.18	20240115	19980	8.61	20231031	1.49	N	009140	5000	78 억	185404	N	N	0	N	N
6	20240329	120232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21900	-150	5	-0.68	30290400	1387	68.77	22200	22200	21700	28650	15450	22050	21838.79	11.80	-632	22483	22266	22083	21866	21683	22175	21775	79	6600	5000	15870	50	1	1570797	344	5.95	0.46	12	0.09	3683.00	47862.00	34000	20240115	-35.59	19980	20231031	9.61	34000	-35.59	20240115	20950	4.53	20240102	34000	-35.59	20240115	19980	9.61	20231031	1.49	N	009140	5000	78 억	185404	N	N	0	N	N
7	20240329	110231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21800	-250	5	-1.13	23846150	1091	54.09	22200	22200	21800	28650	15450	22050	21857.15	11.80	-401	22483	22266	22083	21866	21683	22175	21775	79	6600	5000	15870	50	1	1570797	342	5.92	0.46	12	0.07	3683.00	47862.00	34000	20240115	-35.88	19980	20231031	9.11	34000	-35.88	20240115	20950	4.06	20240102	34000	-35.88	20240115	19980	9.11	20231031	1.49	N	009140	5000	78 억	185404	N	N	0	N	N
8	20240329	100232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21850	-200	5	-0.91	11461200	523	25.93	22200	22200	21800	28650	15450	22050	21914.34	11.80	-351	22483	22266	22083	21866	21683	22175	21775	79	6600	5000	15870	50	1	1570797	343	5.93	0.46	12	0.03	3683.00	47862.00	34000	20240115	-35.74	19980	20231031	9.36	34000	-35.74	20240115	20950	4.30	20240102	34000	-35.74	20240115	19980	9.36	20231031	1.49	N	009140	5000	78 억	185404	N	N	0	N	N
9	20240329	090229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22050	0	3	0.00	1065200	48	2.38	22200	22200	22050	28650	15450	22050	22191.67	11.80	-8	22483	22266	22083	21866	21683	22175	21775	79	6600	5000	15870	50	1	1570797	346	5.99	0.46	12	0.00	3683.00	47862.00	34000	20240115	-35.15	19980	20231031	10.36	34000	-35.15	20240115	20950	5.25	20240102	34000	-35.15	20240115	19980	10.36	20231031	1.49	N	009140	5000	78 억	185404	N	N	0	N	N
10	20240328	160232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22050	0	3	0.00	44425200	2017	41.21	22100	22300	21900	28650	15450	22050	22025.38	11.83	-353	22616	22332	22066	21782	21516	22475	21925	79	6600	5000	15870	50	1	1570797	346	5.99	0.46	12	0.13	3683.00	47862.00	34000	20240115	-35.15	19980	20231031	10.36	34000	-35.15	20240115	20950	5.25	20240102	34000	-35.15	20240115	19980	10.36	20231031	1.49	N	009140	5000	78 억	185757	N	N	0	N	N
11	20240328	150234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22150	100	2	0.45	41954300	1905	38.93	22100	22300	21900	28650	15450	22050	22023.25	11.83	-275	22616	22332	22066	21782	21516	22475	21925	79	6600	5000	15870	50	1	1570797	348	6.01	0.46	12	0.12	3683.00	47862.00	34000	20240115	-34.85	19980	20231031	10.86	34000	-34.85	20240115	20950	5.73	20240102	34000	-34.85	20240115	19980	10.86	20231031	1.49	N	009140	5000	78 억	185757	N	N	0	N	N
12	20240328	140231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22050	0	3	0.00	40807900	1853	37.86	22100	22300	21900	28650	15450	22050	22022.61	11.83	-254	22616	22332	22066	21782	21516	22475	21925	79	6600	5000	15870	50	1	1570797	346	5.99	0.46	12	0.12	3683.00	47862.00	34000	20240115	-35.15	19980	20231031	10.36	34000	-35.15	20240115	20950	5.25	20240102	34000	-35.15	20240115	19980	10.36	20231031	1.49	N	009140	5000	78 억	185757	N	N	0	N	N
13	20240328	130231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22100	50	2	0.23	40433850	1836	37.52	22100	22300	21900	28650	15450	22050	22022.79	11.83	-243	22616	22332	22066	21782	21516	22475	21925	79	6600	5000	15870	50	1	1570797	347	6.00	0.46	12	0.12	3683.00	47862.00	34000	20240115	-35.00	19980	20231031	10.61	34000	-35.00	20240115	20950	5.49	20240102	34000	-35.00	20240115	19980	10.61	20231031	1.49	N	009140	5000	78 억	185757	N	N	0	N	N
14	20240328	120232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22000	-50	5	-0.23	35581050	1615	33.00	22100	22300	21900	28650	15450	22050	22031.61	11.83	-236	22616	22332	22066	21782	21516	22475	21925	79	6600	5000	15870	50	1	1570797	346	5.97	0.46	12	0.10	3683.00	47862.00	34000	20240115	-35.29	19980	20231031	10.11	34000	-35.29	20240115	20950	5.01	20240102	34000	-35.29	20240115	19980	10.11	20231031	1.49	N	009140	5000	78 억	185757	N	N	0	N	N
15	20240328	110231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22050	0	3	0.00	24716450	1119	22.86	22100	22300	21900	28650	15450	22050	22087.98	11.83	-180	22616	22332	22066	21782	21516	22475	21925	79	6600	5000	15870	50	1	1570797	346	5.99	0.46	12	0.07	3683.00	47862.00	34000	20240115	-35.15	19980	20231031	10.36	34000	-35.15	20240115	20950	5.25	20240102	34000	-35.15	20240115	19980	10.36	20231031	1.49	N	009140	5000	78 억	185757	N	N	0	N	N
16	20240328	100235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22150	100	2	0.45	15541400	702	14.34	22100	22300	22050	28650	15450	22050	22138.75	11.83	-170	22616	22332	22066	21782	21516	22475	21925	79	6600	5000	15870	50	1	1570797	348	6.01	0.46	12	0.04	3683.00	47862.00	34000	20240115	-34.85	19980	20231031	10.86	34000	-34.85	20240115	20950	5.73	20240102	34000	-34.85	20240115	19980	10.86	20231031	1.49	N	009140	5000	78 억	185757	N	N	0	N	N
17	20240328	090235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22300	250	2	1.13	1129100	51	1.04	22100	22300	22100	28650	15450	22050	22139.22	11.83	0	22616	22332	22066	21782	21516	22475	21925	79	6600	5000	15870	50	1	1570797	350	6.05	0.47	12	0.00	3683.00	47862.00	34000	20240115	-34.41	19980	20231031	11.61	34000	-34.41	20240115	20950	6.44	20240102	34000	-34.41	20240115	19980	11.61	20231031	1.49	N	009140	5000	78 억	185757	N	N	0	N	N
18	20240327	160234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22050	100	2	0.46	107684650	4894	187.44	21950	22350	21800	28500	15400	21950	22003.40	11.78	673	22416	22182	21966	21732	21516	22300	21850	79	6550	5000	15800	50	1	1570797	346	5.99	0.46	12	0.31	3683.00	47862.00	34000	20240115	-35.15	19980	20231031	10.36	34000	-35.15	20240115	20950	5.25	20240102	34000	-35.15	20240115	19980	10.36	20231031	1.50	N	009140	5000	78 억	185084	N	N	1	N	N
19	20240327	150232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22100	150	2	0.68	105104800	4777	182.96	21950	22350	21800	28500	15400	21950	22002.26	11.78	656	22416	22182	21966	21732	21516	22300	21850	79	6550	5000	15800	50	1	1570797	347	6.00	0.46	12	0.30	3683.00	47862.00	34000	20240115	-35.00	19980	20231031	10.61	34000	-35.00	20240115	20950	5.49	20240102	34000	-35.00	20240115	19980	10.61	20231031	1.50	N	009140	5000	78 억	185084	N	N	1	N	N
20	20240327	140234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22000	50	2	0.23	79041150	3587	137.38	21950	22350	21800	28500	15400	21950	22035.45	11.78	580	22416	22182	21966	21732	21516	22300	21850	79	6550	5000	15800	50	1	1570797	346	5.97	0.46	12	0.23	3683.00	47862.00	34000	20240115	-35.29	19980	20231031	10.11	34000	-35.29	20240115	20950	5.01	20240102	34000	-35.29	20240115	19980	10.11	20231031	1.50	N	009140	5000	78 억	185084	N	N	1	N	N
21	20240327	130235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22100	150	2	0.68	73156800	3319	127.12	21950	22350	21800	28500	15400	21950	22041.82	11.78	586	22416	22182	21966	21732	21516	22300	21850	79	6550	5000	15800	50	1	1570797	347	6.00	0.46	12	0.21	3683.00	47862.00	34000	20240115	-35.00	19980	20231031	10.61	34000	-35.00	20240115	20950	5.49	20240102	34000	-35.00	20240115	19980	10.61	20231031	1.50	N	009140	5000	78 억	185084	N	N	1	N	N
22	20240327	120234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22200	250	2	1.14	53169400	2409	92.26	21950	22350	21800	28500	15400	21950	22071.15	11.78	566	22416	22182	21966	21732	21516	22300	21850	79	6550	5000	15800	50	1	1570797	349	6.03	0.46	12	0.15	3683.00	47862.00	34000	20240115	-34.71	19980	20231031	11.11	34000	-34.71	20240115	20950	5.97	20240102	34000	-34.71	20240115	19980	11.11	20231031	1.50	N	009140	5000	78 억	185084	N	N	1	N	N
23	20240327	110234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22100	150	2	0.68	39883600	1806	69.17	21950	22350	21800	28500	15400	21950	22083.94	11.78	372	22416	22182	21966	21732	21516	22300	21850	79	6550	5000	15800	50	1	1570797	347	6.00	0.46	12	0.11	3683.00	47862.00	34000	20240115	-35.00	19980	20231031	10.61	34000	-35.00	20240115	20950	5.49	20240102	34000	-35.00	20240115	19980	10.61	20231031	1.50	N	009140	5000	78 억	185084	N	N	1	N	N
24	20240327	100231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22000	50	2	0.23	19812500	903	34.58	21950	22150	21800	28500	15400	21950	21940.75	11.78	77	22416	22182	21966	21732	21516	22300	21850	79	6550	5000	15800	50	1	1570797	346	5.97	0.46	12	0.06	3683.00	47862.00	34000	20240115	-35.29	19980	20231031	10.11	34000	-35.29	20240115	20950	5.01	20240102	34000	-35.29	20240115	19980	10.11	20231031	1.50	N	009140	5000	78 억	185084	N	N	1	N	N
25	20240327	090236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21950	0	3	0.00	1119450	51	1.95	21950	21950	21950	28500	15400	21950	21950.00	11.78	-7	22416	22182	21966	21732	21516	22300	21850	79	6550	5000	15800	50	1	1570797	345	5.96	0.46	12	0.00	3683.00	47862.00	34000	20240115	-35.44	19980	20231031	9.86	34000	-35.44	20240115	20950	4.77	20240102	34000	-35.44	20240115	19980	9.86	20231031	1.50	N	009140	5000	78 억	185084	N	N	1	N	N
26	20240326	160234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21950	0	3	0.00	57345250	2611	142.21	21750	22200	21750	28500	15400	21950	21962.95	11.78	17	22516	22232	22016	21732	21516	22125	21625	79	6550	5000	15800	50	1	1570797	345	5.96	0.46	12	0.17	3683.00	47862.00	34000	20240115	-35.44	19980	20231031	9.86	34000	-35.44	20240115	20950	4.77	20240102	34000	-35.44	20240115	19980	9.86	20231031	1.52	N	009140	5000	78 억	185067	N	N	1	N	N
27	20240326	150232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21950	0	3	0.00	49019450	2230	121.46	21750	22200	21750	28500	15400	21950	21981.82	11.78	-168	22516	22232	22016	21732	21516	22125	21625	79	6550	5000	15800	50	1	1570797	345	5.96	0.46	12	0.14	3683.00	47862.00	34000	20240115	-35.44	19980	20231031	9.86	34000	-35.44	20240115	20950	4.77	20240102	34000	-35.44	20240115	19980	9.86	20231031	1.52	N	009140	5000	78 억	185067	N	N	1	N	N
28	20240326	140232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22050	100	2	0.46	41301450	1877	102.23	21750	22200	21750	28500	15400	21950	22003.97	11.78	-168	22516	22232	22016	21732	21516	22125	21625	79	6550	5000	15800	50	1	1570797	346	5.99	0.46	12	0.12	3683.00	47862.00	34000	20240115	-35.15	19980	20231031	10.36	34000	-35.15	20240115	20950	5.25	20240102	34000	-35.15	20240115	19980	10.36	20231031	1.52	N	009140	5000	78 억	185067	N	N	1	N	N
29	20240326	130230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22150	200	2	0.91	38996150	1772	96.51	21750	22200	21750	28500	15400	21950	22006.86	11.78	-164	22516	22232	22016	21732	21516	22125	21625	79	6550	5000	15800	50	1	1570797	348	6.01	0.46	12	0.11	3683.00	47862.00	34000	20240115	-34.85	19980	20231031	10.86	34000	-34.85	20240115	20950	5.73	20240102	34000	-34.85	20240115	19980	10.86	20231031	1.52	N	009140	5000	78 억	185067	N	N	1	N	N
30	20240326	120231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22100	150	2	0.68	26956300	1227	66.83	21750	22200	21750	28500	15400	21950	21969.27	11.78	-58	22516	22232	22016	21732	21516	22125	21625	79	6550	5000	15800	50	1	1570797	347	6.00	0.46	12	0.08	3683.00	47862.00	34000	20240115	-35.00	19980	20231031	10.61	34000	-35.00	20240115	20950	5.49	20240102	34000	-35.00	20240115	19980	10.61	20231031	1.52	N	009140	5000	78 억	185067	N	N	1	N	N
31	20240326	110228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22150	200	2	0.91	23586100	1074	58.50	21750	22200	21750	28500	15400	21950	21960.99	11.78	-48	22516	22232	22016	21732	21516	22125	21625	79	6550	5000	15800	50	1	1570797	348	6.01	0.46	12	0.07	3683.00	47862.00	34000	20240115	-34.85	19980	20231031	10.86	34000	-34.85	20240115	20950	5.73	20240102	34000	-34.85	20240115	19980	10.86	20231031	1.52	N	009140	5000	78 억	185067	N	N	1	N	N
32	20240326	100231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22150	200	2	0.91	17232850	785	42.76	21750	22200	21750	28500	15400	21950	21952.68	11.78	-53	22516	22232	22016	21732	21516	22125	21625	79	6550	5000	15800	50	1	1570797	348	6.01	0.46	12	0.05	3683.00	47862.00	34000	20240115	-34.85	19980	20231031	10.86	34000	-34.85	20240115	20950	5.73	20240102	34000	-34.85	20240115	19980	10.86	20231031	1.52	N	009140	5000	78 억	185067	N	N	1	N	N
33	20240326	090230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21750	-200	5	-0.91	2001550	92	5.01	21750	21800	21750	28500	15400	21950	21755.98	11.78	-12	22516	22232	22016	21732	21516	22125	21625	79	6550	5000	15800	50	1	1570797	342	5.91	0.45	12	0.01	3683.00	47862.00	34000	20240115	-36.03	19980	20231031	8.86	34000	-36.03	20240115	20950	3.82	20240102	34000	-36.03	20240115	19980	8.86	20231031	1.52	N	009140	5000	78 억	185067	N	N	1	N	N
34	20240325	160236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21950	-50	5	-0.23	40057600	1826	49.15	22000	22300	21800	28600	15400	22000	21937.35	11.79	-192	22566	22282	22066	21782	21566	22175	21675	79	6600	5000	15840	50	1	1570797	345	5.96	0.46	12	0.12	3683.00	47862.00	34000	20240115	-35.44	19980	20231031	9.86	34000	-35.44	20240115	20950	4.77	20240102	34000	-35.44	20240115	19980	9.86	20231031	1.57	N	009140	5000	78 억	185259	N	N	1	N	N
35	20240325	150238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21950	-50	5	-0.23	37248050	1698	45.71	22000	22300	21800	28600	15400	22000	21936.43	11.79	-205	22566	22282	22066	21782	21566	22175	21675	79	6600	5000	15840	50	1	1570797	345	5.96	0.46	12	0.11	3683.00	47862.00	34000	20240115	-35.44	19980	20231031	9.86	34000	-35.44	20240115	20950	4.77	20240102	34000	-35.44	20240115	19980	9.86	20231031	1.57	N	009140	5000	78 억	185259	N	N	2	N	N
36	20240325	140238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21950	-50	5	-0.23	33110650	1509	40.62	22000	22300	21800	28600	15400	22000	21942.11	11.79	-222	22566	22282	22066	21782	21566	22175	21675	79	6600	5000	15840	50	1	1570797	345	5.96	0.46	12	0.10	3683.00	47862.00	34000	20240115	-35.44	19980	20231031	9.86	34000	-35.44	20240115	20950	4.77	20240102	34000	-35.44	20240115	19980	9.86	20231031	1.57	N	009140	5000	78 억	185259	N	N	2	N	N
37	20240325	130238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21950	-50	5	-0.23	32210650	1468	39.52	22000	22300	21800	28600	15400	22000	21941.86	11.79	-230	22566	22282	22066	21782	21566	22175	21675	79	6600	5000	15840	50	1	1570797	345	5.96	0.46	12	0.09	3683.00	47862.00	34000	20240115	-35.44	19980	20231031	9.86	34000	-35.44	20240115	20950	4.77	20240102	34000	-35.44	20240115	19980	9.86	20231031	1.57	N	009140	5000	78 억	185259	N	N	2	N	N
38	20240325	120242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22000	0	3	0.00	30019700	1368	36.82	22000	22300	21800	28600	15400	22000	21944.23	11.79	-234	22566	22282	22066	21782	21566	22175	21675	79	6600	5000	15840	50	1	1570797	346	5.97	0.46	12	0.09	3683.00	47862.00	34000	20240115	-35.29	19980	20231031	10.11	34000	-35.29	20240115	20950	5.01	20240102	34000	-35.29	20240115	19980	10.11	20231031	1.57	N	009140	5000	78 억	185259	N	N	2	N	N
39	20240325	110239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22000	0	3	0.00	22574400	1029	27.70	22000	22300	21800	28600	15400	22000	21938.19	11.79	-214	22566	22282	22066	21782	21566	22175	21675	79	6600	5000	15840	50	1	1570797	346	5.97	0.46	12	0.07	3683.00	47862.00	34000	20240115	-35.29	19980	20231031	10.11	34000	-35.29	20240115	20950	5.01	20240102	34000	-35.29	20240115	19980	10.11	20231031	1.57	N	009140	5000	78 억	185259	N	N	2	N	N
40	20240325	100238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22100	100	2	0.45	13160400	599	16.12	22000	22300	21900	28600	15400	22000	21970.62	11.79	-116	22566	22282	22066	21782	21566	22175	21675	79	6600	5000	15840	50	1	1570797	347	6.00	0.46	12	0.04	3683.00	47862.00	34000	20240115	-35.00	19980	20231031	10.61	34000	-35.00	20240115	20950	5.49	20240102	34000	-35.00	20240115	19980	10.61	20231031	1.57	N	009140	5000	78 억	185259	N	N	2	N	N
41	20240325	090241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22000	0	3	0.00	946000	43	1.16	22000	22000	22000	28600	15400	22000	22000.00	11.79	0	22566	22282	22066	21782	21566	22175	21675	79	6600	5000	15840	50	1	1570797	346	5.97	0.46	12	0.00	3683.00	47862.00	34000	20240115	-35.29	19980	20231031	10.11	34000	-35.29	20240115	20950	5.01	20240102	34000	-35.29	20240115	19980	10.11	20231031	1.57	N	009140	5000	78 억	185259	N	N	2	N	N
42	20240322	160237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22000	-150	5	-0.68	79268000	3605	57.49	22150	22350	21850	28750	15550	22150	21988.35	11.84	-553	22583	22366	22083	21866	21583	22475	21975	79	6600	5000	15940	50	1	1570797	346	5.97	0.46	12	0.23	3683.00	47862.00	34000	20240115	-35.29	19980	20231031	10.11	34000	-35.29	20240115	20950	5.01	20240102	34000	-35.29	20240115	19980	10.11	20231031	1.58	N	009140	5000	78 억	185962	N	N	2	N	N
43	20240322	150239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22050	-100	5	-0.45	77750000	3536	56.39	22150	22350	21850	28750	15550	22150	21988.12	11.84	-547	22583	22366	22083	21866	21583	22475	21975	79	6600	5000	15940	50	1	1570797	346	5.99	0.46	12	0.23	3683.00	47862.00	34000	20240115	-35.15	19980	20231031	10.36	34000	-35.15	20240115	20950	5.25	20240102	34000	-35.15	20240115	19980	10.36	20231031	1.58	N	009140	5000	78 억	185962	N	N	2	N	N
44	20240322	140237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22000	-150	5	-0.68	68253700	3103	49.48	22150	22350	21850	28750	15550	22150	21996.04	11.84	-515	22583	22366	22083	21866	21583	22475	21975	79	6600	5000	15940	50	1	1570797	346	5.97	0.46	12	0.20	3683.00	47862.00	34000	20240115	-35.29	19980	20231031	10.11	34000	-35.29	20240115	20950	5.01	20240102	34000	-35.29	20240115	19980	10.11	20231031	1.58	N	009140	5000	78 억	185962	N	N	2	N	N
45	20240322	130237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21850	-300	5	-1.35	66584350	3027	48.27	22150	22350	21850	28750	15550	22150	21996.81	11.84	-492	22583	22366	22083	21866	21583	22475	21975	79	6600	5000	15940	50	1	1570797	343	5.93	0.46	12	0.19	3683.00	47862.00	34000	20240115	-35.74	19980	20231031	9.36	34000	-35.74	20240115	20950	4.30	20240102	34000	-35.74	20240115	19980	9.36	20231031	1.58	N	009140	5000	78 억	185962	N	N	2	N	N
46	20240322	120237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22250	100	2	0.45	40132400	1821	29.04	22150	22350	21850	28750	15550	22150	22038.66	11.84	-498	22583	22366	22083	21866	21583	22475	21975	79	6600	5000	15940	50	1	1570797	350	6.04	0.46	12	0.12	3683.00	47862.00	34000	20240115	-34.56	19980	20231031	11.36	34000	-34.56	20240115	20950	6.21	20240102	34000	-34.56	20240115	19980	11.36	20231031	1.58	N	009140	5000	78 억	185962	N	N	2	N	N
47	20240322	110238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22050	-100	5	-0.45	30857900	1403	22.37	22150	22350	21850	28750	15550	22150	21994.23	11.84	-497	22583	22366	22083	21866	21583	22475	21975	79	6600	5000	15940	50	1	1570797	346	5.99	0.46	12	0.09	3683.00	47862.00	34000	20240115	-35.15	19980	20231031	10.36	34000	-35.15	20240115	20950	5.25	20240102	34000	-35.15	20240115	19980	10.36	20231031	1.58	N	009140	5000	78 억	185962	N	N	2	N	N
48	20240322	100239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21900	-250	5	-1.13	21904900	996	15.88	22150	22350	21850	28750	15550	22150	21992.87	11.84	-488	22583	22366	22083	21866	21583	22475	21975	79	6600	5000	15940	50	1	1570797	344	5.95	0.46	12	0.06	3683.00	47862.00	34000	20240115	-35.59	19980	20231031	9.61	34000	-35.59	20240115	20950	4.53	20240102	34000	-35.59	20240115	19980	9.61	20231031	1.58	N	009140	5000	78 억	185962	N	N	2	N	N
49	20240322	090237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22350	200	2	0.90	4570800	206	3.28	22150	22350	22150	28750	15550	22150	22188.35	11.84	-1	22583	22366	22083	21866	21583	22475	21975	79	6600	5000	15940	50	1	1570797	351	6.07	0.47	12	0.01	3683.00	47862.00	34000	20240115	-34.26	19980	20231031	11.86	34000	-34.26	20240115	20950	6.68	20240102	34000	-34.26	20240115	19980	11.86	20231031	1.58	N	009140	5000	78 억	185962	N	N	2	N	N
50	20240321	160237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22150	400	2	1.84	138118800	6271	216.17	22000	22300	21800	28250	15250	21750	22025.00	11.87	-318	21916	21832	21666	21582	21416	21875	21625	79	6500	5000	15660	50	1	1570797	348	6.01	0.46	12	0.40	3683.00	47862.00	34000	20240115	-34.85	19980	20231031	10.86	34000	-34.85	20240115	20950	5.73	20240102	34000	-34.85	20240115	19980	10.86	20231031	1.88	N	009140	5000	78 억	186433	N	N	2	N	N
51	20240321	150237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22100	350	2	1.61	122999500	5583	192.45	22000	22300	21800	28250	15250	21750	22031.08	11.87	-61	21916	21832	21666	21582	21416	21875	21625	79	6500	5000	15660	50	1	1570797	347	6.00	0.46	12	0.36	3683.00	47862.00	34000	20240115	-35.00	19980	20231031	10.61	34000	-35.00	20240115	20950	5.49	20240102	34000	-35.00	20240115	19980	10.61	20231031	1.88	N	009140	5000	78 억	186433	N	N	0	N	N
52	20240321	140236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21850	100	2	0.46	113075500	5131	176.87	22000	22300	21800	28250	15250	21750	22037.71	11.87	106	21916	21832	21666	21582	21416	21875	21625	79	6500	5000	15660	50	1	1570797	343	5.93	0.46	12	0.33	3683.00	47862.00	34000	20240115	-35.74	19980	20231031	9.36	34000	-35.74	20240115	20950	4.30	20240102	34000	-35.74	20240115	19980	9.36	20231031	1.88	N	009140	5000	78 억	186433	N	N	0	N	N
53	20240321	130234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22000	250	2	1.15	100772100	4572	157.60	22000	22300	21800	28250	15250	21750	22041.14	11.87	188	21916	21832	21666	21582	21416	21875	21625	79	6500	5000	15660	50	1	1570797	346	5.97	0.46	12	0.29	3683.00	47862.00	34000	20240115	-35.29	19980	20231031	10.11	34000	-35.29	20240115	20950	5.01	20240102	34000	-35.29	20240115	19980	10.11	20231031	1.88	N	009140	5000	78 억	186433	N	N	0	N	N
54	20240321	120235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22000	250	2	1.15	100005350	4537	156.39	22000	22300	21800	28250	15250	21750	22042.18	11.87	197	21916	21832	21666	21582	21416	21875	21625	79	6500	5000	15660	50	1	1570797	346	5.97	0.46	12	0.29	3683.00	47862.00	34000	20240115	-35.29	19980	20231031	10.11	34000	-35.29	20240115	20950	5.01	20240102	34000	-35.29	20240115	19980	10.11	20231031	1.88	N	009140	5000	78 억	186433	N	N	0	N	N
55	20240321	110236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22200	450	2	2.07	62923300	2852	98.31	22000	22300	21800	28250	15250	21750	22062.87	11.87	205	21916	21832	21666	21582	21416	21875	21625	79	6500	5000	15660	50	1	1570797	349	6.03	0.46	12	0.18	3683.00	47862.00	34000	20240115	-34.71	19980	20231031	11.11	34000	-34.71	20240115	20950	5.97	20240102	34000	-34.71	20240115	19980	11.11	20231031	1.88	N	009140	5000	78 억	186433	N	N	0	N	N
56	20240321	100236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22250	500	2	2.30	48796100	2212	76.25	22000	22300	21800	28250	15250	21750	22059.72	11.87	198	21916	21832	21666	21582	21416	21875	21625	79	6500	5000	15660	50	1	1570797	350	6.04	0.46	12	0.14	3683.00	47862.00	34000	20240115	-34.56	19980	20231031	11.36	34000	-34.56	20240115	20950	6.21	20240102	34000	-34.56	20240115	19980	11.36	20231031	1.88	N	009140	5000	78 억	186433	N	N	0	N	N
57	20240321	090237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21950	200	2	0.92	21053000	957	32.99	22000	22000	21950	28250	15250	21750	21998.96	11.87	-55	21916	21832	21666	21582	21416	21875	21625	79	6500	5000	15660	50	1	1570797	345	5.96	0.46	12	0.06	3683.00	47862.00	34000	20240115	-35.44	19980	20231031	9.86	34000	-35.44	20240115	20950	4.77	20240102	34000	-35.44	20240115	19980	9.86	20231031	1.88	N	009140	5000	78 억	186433	N	N	0	N	N
58	20240320	160235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21750	100	2	0.46	62777500	2901	96.31	21650	21750	21500	28100	15200	21650	21639.95	11.87	-54	21816	21732	21566	21482	21316	21775	21525	79	6450	5000	15580	50	1	1570797	342	5.91	0.45	12	0.18	3683.00	47862.00	34000	20240115	-36.03	19980	20231031	8.86	34000	-36.03	20240115	20950	3.82	20240102	34000	-36.03	20240115	19980	8.86	20231031	1.85	N	009140	5000	78 억	186487	N	N	1	N	N
59	20240320	150235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21750	100	2	0.46	60994100	2819	93.59	21650	21750	21500	28100	15200	21650	21636.79	11.87	-67	21816	21732	21566	21482	21316	21775	21525	79	6450	5000	15580	50	1	1570797	342	5.91	0.45	12	0.18	3683.00	47862.00	34000	20240115	-36.03	19980	20231031	8.86	34000	-36.03	20240115	20950	3.82	20240102	34000	-36.03	20240115	19980	8.86	20231031	1.85	N	009140	5000	78 억	186487	N	N	1	N	N
60	20240320	140237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21700	50	2	0.23	54678100	2528	83.93	21650	21750	21500	28100	15200	21650	21629.00	11.87	-130	21816	21732	21566	21482	21316	21775	21525	79	6450	5000	15580	50	1	1570797	341	5.89	0.45	12	0.16	3683.00	47862.00	34000	20240115	-36.18	19980	20231031	8.61	34000	-36.18	20240115	20950	3.58	20240102	34000	-36.18	20240115	19980	8.61	20231031	1.85	N	009140	5000	78 억	186487	N	N	1	N	N
61	20240320	130238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21600	-50	5	-0.23	47047600	2176	72.24	21650	21750	21500	28100	15200	21650	21621.14	11.87	-147	21816	21732	21566	21482	21316	21775	21525	79	6450	5000	15580	50	1	1570797	339	5.86	0.45	12	0.14	3683.00	47862.00	34000	20240115	-36.47	19980	20231031	8.11	34000	-36.47	20240115	20950	3.10	20240102	34000	-36.47	20240115	19980	8.11	20231031	1.85	N	009140	5000	78 억	186487	N	N	1	N	N
62	20240320	120236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21700	50	2	0.23	25063900	1158	38.45	21650	21750	21550	28100	15200	21650	21644.13	11.87	-147	21816	21732	21566	21482	21316	21775	21525	79	6450	5000	15580	50	1	1570797	341	5.89	0.45	12	0.07	3683.00	47862.00	34000	20240115	-36.18	19980	20231031	8.61	34000	-36.18	20240115	20950	3.58	20240102	34000	-36.18	20240115	19980	8.61	20231031	1.85	N	009140	5000	78 억	186487	N	N	1	N	N
63	20240320	110235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21700	50	2	0.23	18638100	862	28.62	21650	21750	21550	28100	15200	21650	21621.93	11.87	-134	21816	21732	21566	21482	21316	21775	21525	79	6450	5000	15580	50	1	1570797	341	5.89	0.45	12	0.05	3683.00	47862.00	34000	20240115	-36.18	19980	20231031	8.61	34000	-36.18	20240115	20950	3.58	20240102	34000	-36.18	20240115	19980	8.61	20231031	1.85	N	009140	5000	78 억	186487	N	N	1	N	N
64	20240320	100234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21700	50	2	0.23	14791550	684	22.71	21650	21750	21550	28100	15200	21650	21625.07	11.87	-36	21816	21732	21566	21482	21316	21775	21525	79	6450	5000	15580	50	1	1570797	341	5.89	0.45	12	0.04	3683.00	47862.00	34000	20240115	-36.18	19980	20231031	8.61	34000	-36.18	20240115	20950	3.58	20240102	34000	-36.18	20240115	19980	8.61	20231031	1.85	N	009140	5000	78 억	186487	N	N	1	N	N
65	20240320	090234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21700	50	2	0.23	1104550	51	1.69	21650	21700	21650	28100	15200	21650	21657.84	11.87	-8	21816	21732	21566	21482	21316	21775	21525	79	6450	5000	15580	50	1	1570797	341	5.89	0.45	12	0.00	3683.00	47862.00	34000	20240115	-36.18	19980	20231031	8.61	34000	-36.18	20240115	20950	3.58	20240102	34000	-36.18	20240115	19980	8.61	20231031	1.85	N	009140	5000	78 억	186487	N	N	1	N	N
66	20240319	160234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21650	50	2	0.23	64526100	2996	27.48	21650	21650	21400	28050	15150	21600	21537.42	11.88	-168	22300	21950	21650	21300	21000	21800	21150	79	6450	5000	15550	50	1	1570797	340	5.88	0.45	12	0.19	3683.00	47862.00	34000	20240115	-36.32	19980	20231031	8.36	34000	-36.32	20240115	20950	3.34	20240102	34000	-36.32	20240115	19980	8.36	20231031	1.87	N	009140	5000	78 억	186655	N	N	1	N	N
67	20240319	150235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21600	0	3	0.00	61586750	2860	26.23	21650	21650	21400	28050	15150	21600	21533.83	11.88	-117	22300	21950	21650	21300	21000	21800	21150	79	6450	5000	15550	50	1	1570797	339	5.86	0.45	12	0.18	3683.00	47862.00	34000	20240115	-36.47	19980	20231031	8.11	34000	-36.47	20240115	20950	3.10	20240102	34000	-36.47	20240115	19980	8.11	20231031	1.87	N	009140	5000	78 억	186655	N	N	1	N	N
68	20240319	140235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21650	50	2	0.23	58845150	2733	25.07	21650	21650	21400	28050	15150	21600	21531.34	11.88	-85	22300	21950	21650	21300	21000	21800	21150	79	6450	5000	15550	50	1	1570797	340	5.88	0.45	12	0.17	3683.00	47862.00	34000	20240115	-36.32	19980	20231031	8.36	34000	-36.32	20240115	20950	3.34	20240102	34000	-36.32	20240115	19980	8.36	20231031	1.87	N	009140	5000	78 억	186655	N	N	1	N	N
69	20240319	130223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21550	-50	5	-0.23	50369750	2340	21.46	21650	21650	21400	28050	15150	21600	21525.53	11.88	-71	22300	21950	21650	21300	21000	21800	21150	79	6450	5000	15550	50	1	1570797	339	5.85	0.45	12	0.15	3683.00	47862.00	34000	20240115	-36.62	19980	20231031	7.86	34000	-36.62	20240115	20950	2.86	20240102	34000	-36.62	20240115	19980	7.86	20231031	1.87	N	009140	5000	78 억	186655	N	N	1	N	N
70	20240319	120235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21600	0	3	0.00	41600050	1932	17.72	21650	21650	21400	28050	15150	21600	21532.12	11.88	-71	22300	21950	21650	21300	21000	21800	21150	79	6450	5000	15550	50	1	1570797	339	5.86	0.45	12	0.12	3683.00	47862.00	34000	20240115	-36.47	19980	20231031	8.11	34000	-36.47	20240115	20950	3.10	20240102	34000	-36.47	20240115	19980	8.11	20231031	1.87	N	009140	5000	78 억	186655	N	N	1	N	N
71	20240319	110235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21600	0	3	0.00	21052850	978	8.97	21650	21650	21400	28050	15150	21600	21526.43	11.88	-56	22300	21950	21650	21300	21000	21800	21150	79	6450	5000	15550	50	1	1570797	339	5.86	0.45	12	0.06	3683.00	47862.00	34000	20240115	-36.47	19980	20231031	8.11	34000	-36.47	20240115	20950	3.10	20240102	34000	-36.47	20240115	19980	8.11	20231031	1.87	N	009140	5000	78 억	186655	N	N	1	N	N
72	20240319	100235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21650	50	2	0.23	12556050	583	5.35	21650	21650	21400	28050	15150	21600	21536.96	11.88	-64	22300	21950	21650	21300	21000	21800	21150	79	6450	5000	15550	50	1	1570797	340	5.88	0.45	12	0.04	3683.00	47862.00	34000	20240115	-36.32	19980	20231031	8.36	34000	-36.32	20240115	20950	3.34	20240102	34000	-36.32	20240115	19980	8.36	20231031	1.87	N	009140	5000	78 억	186655	N	N	1	N	N
73	20240319	090236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21450	-150	5	-0.69	3925050	182	1.67	21650	21650	21400	28050	15150	21600	21566.21	11.88	19	22300	21950	21650	21300	21000	21800	21150	79	6450	5000	15550	50	1	1570797	337	5.82	0.45	12	0.01	3683.00	47862.00	34000	20240115	-36.91	19980	20231031	7.36	34000	-36.91	20240115	20950	2.39	20240102	34000	-36.91	20240115	19980	7.36	20231031	1.87	N	009140	5000	78 억	186655	N	N	1	N	N
74	20240318	160233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21600	-200	5	-0.92	234515050	10888	100.29	21800	22000	21350	28300	15300	21800	21538.82	11.91	-594	22633	22216	21883	21466	21133	22050	21300	79	6500	5000	15690	50	1	1570797	339	5.86	0.45	12	0.69	3683.00	47862.00	34000	20240115	-36.47	19980	20231031	8.11	34000	-36.47	20240115	20950	3.10	20240102	34000	-36.47	20240115	19980	8.11	20231031	1.87	N	009140	5000	78 억	187048	N	N	1	N	N
75	20240318	150234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21650	-150	5	-0.69	228122350	10592	97.57	21800	22000	21350	28300	15300	21800	21537.21	11.91	-632	22633	22216	21883	21466	21133	22050	21300	79	6500	5000	15690	50	1	1570797	340	5.88	0.45	12	0.67	3683.00	47862.00	34000	20240115	-36.32	19980	20231031	8.36	34000	-36.32	20240115	20950	3.34	20240102	34000	-36.32	20240115	19980	8.36	20231031	1.87	N	009140	5000	78 억	187048	N	N	1	N	N
76	20240318	140233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21550	-250	5	-1.15	209527300	9728	89.61	21800	22000	21350	28300	15300	21800	21538.55	11.91	-643	22633	22216	21883	21466	21133	22050	21300	79	6500	5000	15690	50	1	1570797	339	5.85	0.45	12	0.62	3683.00	47862.00	34000	20240115	-36.62	19980	20231031	7.86	34000	-36.62	20240115	20950	2.86	20240102	34000	-36.62	20240115	19980	7.86	20231031	1.87	N	009140	5000	78 억	187048	N	N	1	N	N
77	20240318	130234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21550	-250	5	-1.15	200969600	9331	85.95	21800	22000	21350	28300	15300	21800	21537.81	11.91	-601	22633	22216	21883	21466	21133	22050	21300	79	6500	5000	15690	50	1	1570797	339	5.85	0.45	12	0.59	3683.00	47862.00	34000	20240115	-36.62	19980	20231031	7.86	34000	-36.62	20240115	20950	2.86	20240102	34000	-36.62	20240115	19980	7.86	20231031	1.87	N	009140	5000	78 억	187048	N	N	1	N	N
78	20240318	120231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21600	-200	5	-0.92	198816800	9231	85.03	21800	22000	21350	28300	15300	21800	21537.92	11.91	-595	22633	22216	21883	21466	21133	22050	21300	79	6500	5000	15690	50	1	1570797	339	5.86	0.45	12	0.59	3683.00	47862.00	34000	20240115	-36.47	19980	20231031	8.11	34000	-36.47	20240115	20950	3.10	20240102	34000	-36.47	20240115	19980	8.11	20231031	1.87	N	009140	5000	78 억	187048	N	N	1	N	N
79	20240318	110235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21500	-300	5	-1.38	169747650	7879	72.58	21800	22000	21350	28300	15300	21800	21544.28	11.91	649	22633	22216	21883	21466	21133	22050	21300	79	6500	5000	15690	50	1	1570797	338	5.84	0.45	12	0.50	3683.00	47862.00	34000	20240115	-36.76	19980	20231031	7.61	34000	-36.76	20240115	20950	2.63	20240102	34000	-36.76	20240115	19980	7.61	20231031	1.87	N	009140	5000	78 억	187048	N	N	1	N	N
80	20240318	100233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21650	-150	5	-0.69	66354050	3068	28.26	21800	22000	21550	28300	15300	21800	21627.73	11.91	1079	22633	22216	21883	21466	21133	22050	21300	79	6500	5000	15690	50	1	1570797	340	5.88	0.45	12	0.20	3683.00	47862.00	34000	20240115	-36.32	19980	20231031	8.36	34000	-36.32	20240115	20950	3.34	20240102	34000	-36.32	20240115	19980	8.36	20231031	1.87	N	009140	5000	78 억	187048	N	N	1	N	N
81	20240318	090233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21800	0	3	0.00	109000	5	0.05	21800	21800	21800	28300	15300	21800	21800.00	11.91	0	22633	22216	21883	21466	21133	22050	21300	79	6500	5000	15690	50	1	1570797	342	5.92	0.46	12	0.00	3683.00	47862.00	34000	20240115	-35.88	19980	20231031	9.11	34000	-35.88	20240115	20950	4.06	20240102	34000	-35.88	20240115	19980	9.11	20231031	1.87	N	009140	5000	78 억	187048	N	N	1	N	N
82	20240315	160233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21800	-400	5	-1.80	236169100	10856	436.86	22300	22300	21550	28850	15550	22200	21754.71	11.99	-1853	22966	22582	22216	21832	21466	22400	21650	79	6650	5000	15980	50	1	1570797	342	5.92	0.46	12	0.69	3683.00	47862.00	34000	20240115	-35.88	19980	20231031	9.11	34000	-35.88	20240115	20950	4.06	20240102	34000	-35.88	20240115	19980	9.11	20231031	1.91	N	009140	5000	78 억	188300	N	N	1	N	N
83	20240315	150219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21800	-400	5	-1.80	207321350	9528	383.42	22300	22300	21550	28850	15550	22200	21759.17	11.99	-1915	22966	22582	22216	21832	21466	22400	21650	79	6650	5000	15980	50	1	1570797	342	5.92	0.46	12	0.61	3683.00	47862.00	34000	20240115	-35.88	19980	20231031	9.11	34000	-35.88	20240115	20950	4.06	20240102	34000	-35.88	20240115	19980	9.11	20231031	1.91	N	009140	5000	78 억	188300	N	N	1	N	N
84	20240315	140222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21700	-500	5	-2.25	179335250	8240	331.59	22300	22300	21550	28850	15550	22200	21763.99	11.99	-1697	22966	22582	22216	21832	21466	22400	21650	79	6650	5000	15980	50	1	1570797	341	5.89	0.45	12	0.52	3683.00	47862.00	34000	20240115	-36.18	19980	20231031	8.61	34000	-36.18	20240115	20950	3.58	20240102	34000	-36.18	20240115	19980	8.61	20231031	1.91	N	009140	5000	78 억	188300	N	N	1	N	N
85	20240315	130231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21800	-400	5	-1.80	169117750	7771	312.72	22300	22300	21550	28850	15550	22200	21762.68	11.99	-1337	22966	22582	22216	21832	21466	22400	21650	79	6650	5000	15980	50	1	1570797	342	5.92	0.46	12	0.49	3683.00	47862.00	34000	20240115	-35.88	19980	20231031	9.11	34000	-35.88	20240115	20950	4.06	20240102	34000	-35.88	20240115	19980	9.11	20231031	1.91	N	009140	5000	78 억	188300	N	N	1	N	N
86	20240315	120232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21750	-450	5	-2.03	165187950	7590	305.43	22300	22300	21550	28850	15550	22200	21763.89	11.99	-1319	22966	22582	22216	21832	21466	22400	21650	79	6650	5000	15980	50	1	1570797	342	5.91	0.45	12	0.48	3683.00	47862.00	34000	20240115	-36.03	19980	20231031	8.86	34000	-36.03	20240115	20950	3.82	20240102	34000	-36.03	20240115	19980	8.86	20231031	1.91	N	009140	5000	78 억	188300	N	N	1	N	N
87	20240315	110231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21750	-450	5	-2.03	117688500	5410	217.71	22300	22300	21550	28850	15550	22200	21753.88	11.99	-877	22966	22582	22216	21832	21466	22400	21650	79	6650	5000	15980	50	1	1570797	342	5.91	0.45	12	0.34	3683.00	47862.00	34000	20240115	-36.03	19980	20231031	8.86	34000	-36.03	20240115	20950	3.82	20240102	34000	-36.03	20240115	19980	8.86	20231031	1.91	N	009140	5000	78 억	188300	N	N	1	N	N
88	20240315	100233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21750	-450	5	-2.03	64945950	2989	120.28	22300	22300	21550	28850	15550	22200	21728.32	11.99	-668	22966	22582	22216	21832	21466	22400	21650	79	6650	5000	15980	50	1	1570797	342	5.91	0.45	12	0.19	3683.00	47862.00	34000	20240115	-36.03	19980	20231031	8.86	34000	-36.03	20240115	20950	3.82	20240102	34000	-36.03	20240115	19980	8.86	20231031	1.91	N	009140	5000	78 억	188300	N	N	1	N	N
89	20240315	090232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22300	100	2	0.45	802700	36	1.45	22300	22300	22200	28850	15550	22200	22297.22	11.99	-12	22966	22582	22216	21832	21466	22400	21650	79	6650	5000	15980	50	1	1570797	350	6.05	0.47	12	0.00	3683.00	47862.00	34000	20240115	-34.41	19980	20231031	11.61	34000	-34.41	20240115	20950	6.44	20240102	34000	-34.41	20240115	19980	11.61	20231031	1.91	N	009140	5000	78 억	188300	N	N	1	N	N
90	20240314	160230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22200	50	2	0.23	54098550	2456	39.88	22400	22600	21850	28750	15550	22150	22027.10	12.01	-358	22650	22400	22050	21800	21450	22525	21925	79	6600	5000	15940	50	1	1570797	349	6.03	0.46	12	0.16	3683.00	47862.00	34000	20240115	-34.71	19980	20231031	11.11	34000	-34.71	20240115	20950	5.97	20240102	34000	-34.71	20240115	19980	11.11	20231031	1.90	N	009140	5000	78 억	188658	N	N	1	N	N
91	20240314	150231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22250	100	2	0.45	50202950	2280	37.02	22400	22600	21850	28750	15550	22150	22018.84	12.01	-355	22650	22400	22050	21800	21450	22525	21925	79	6600	5000	15940	50	1	1570797	350	6.04	0.46	12	0.15	3683.00	47862.00	34000	20240115	-34.56	19980	20231031	11.36	34000	-34.56	20240115	20950	6.21	20240102	34000	-34.56	20240115	19980	11.36	20231031	1.90	N	009140	5000	78 억	188658	N	N	1	N	N
92	20240314	140230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22150	0	3	0.00	45771200	2080	33.77	22400	22600	21850	28750	15550	22150	22005.38	12.01	-333	22650	22400	22050	21800	21450	22525	21925	79	6600	5000	15940	50	1	1570797	348	6.01	0.46	12	0.13	3683.00	47862.00	34000	20240115	-34.85	19980	20231031	10.86	34000	-34.85	20240115	20950	5.73	20240102	34000	-34.85	20240115	19980	10.86	20231031	1.90	N	009140	5000	78 억	188658	N	N	1	N	N
93	20240314	130230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22150	0	3	0.00	17693100	803	13.04	22400	22600	21850	28750	15550	22150	22033.75	12.01	-163	22650	22400	22050	21800	21450	22525	21925	79	6600	5000	15940	50	1	1570797	348	6.01	0.46	12	0.05	3683.00	47862.00	34000	20240115	-34.85	19980	20231031	10.86	34000	-34.85	20240115	20950	5.73	20240102	34000	-34.85	20240115	19980	10.86	20231031	1.90	N	009140	5000	78 억	188658	N	N	1	N	N
94	20240314	120230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22100	-50	5	-0.23	17119300	777	12.62	22400	22600	21850	28750	15550	22150	22032.56	12.01	-151	22650	22400	22050	21800	21450	22525	21925	79	6600	5000	15940	50	1	1570797	347	6.00	0.46	12	0.05	3683.00	47862.00	34000	20240115	-35.00	19980	20231031	10.61	34000	-35.00	20240115	20950	5.49	20240102	34000	-35.00	20240115	19980	10.61	20231031	1.90	N	009140	5000	78 억	188658	N	N	1	N	N
95	20240314	110231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22150	0	3	0.00	16549150	751	12.19	22400	22600	21850	28750	15550	22150	22036.15	12.01	-151	22650	22400	22050	21800	21450	22525	21925	79	6600	5000	15940	50	1	1570797	348	6.01	0.46	12	0.05	3683.00	47862.00	34000	20240115	-34.85	19980	20231031	10.86	34000	-34.85	20240115	20950	5.73	20240102	34000	-34.85	20240115	19980	10.86	20231031	1.90	N	009140	5000	78 억	188658	N	N	1	N	N
96	20240314	100232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21900	-250	5	-1.13	9632600	435	7.06	22400	22600	21900	28750	15550	22150	22143.91	12.01	-97	22650	22400	22050	21800	21450	22525	21925	79	6600	5000	15940	50	1	1570797	344	5.95	0.46	12	0.03	3683.00	47862.00	34000	20240115	-35.59	19980	20231031	9.61	34000	-35.59	20240115	20950	4.53	20240102	34000	-35.59	20240115	19980	9.61	20231031	1.90	N	009140	5000	78 억	188658	N	N	1	N	N
97	20240314	090230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22500	350	2	1.58	1591450	71	1.15	22400	22600	22150	28750	15550	22150	22414.79	12.01	4	22650	22400	22050	21800	21450	22525	21925	79	6600	5000	15940	50	1	1570797	353	6.11	0.47	12	0.00	3683.00	47862.00	34000	20240115	-33.82	19980	20231031	12.61	34000	-33.82	20240115	20950	7.40	20240102	34000	-33.82	20240115	19980	12.61	20231031	1.90	N	009140	5000	78 억	188658	N	N	1	N	N
98	20240313	160230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22150	300	2	1.37	134737400	6159	112.45	21900	22300	21700	28400	15300	21850	21876.51	11.99	124	22283	22066	21833	21616	21383	21950	21500	79	6550	5000	15730	50	1	1570797	348	6.01	0.46	12	0.39	3683.00	47862.00	34000	20240115	-34.85	19980	20231031	10.86	34000	-34.85	20240115	20950	5.73	20240102	34000	-34.85	20240115	19980	10.86	20231031	1.90	N	009140	5000	78 억	188358	N	N	1	N	N
99	20240313	150229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22000	150	2	0.69	128699750	5885	107.45	21900	22300	21700	28400	15300	21850	21869.12	11.99	-7	22283	22066	21833	21616	21383	21950	21500	79	6550	5000	15730	50	1	1570797	346	5.97	0.46	12	0.37	3683.00	47862.00	34000	20240115	-35.29	19980	20231031	10.11	34000	-35.29	20240115	20950	5.01	20240102	34000	-35.29	20240115	19980	10.11	20231031	1.90	N	009140	5000	78 억	188358	N	N	0	N	N
100	20240313	140230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21950	100	2	0.46	119911650	5483	100.11	21900	22300	21700	28400	15300	21850	21869.72	11.99	-100	22283	22066	21833	21616	21383	21950	21500	79	6550	5000	15730	50	1	1570797	345	5.96	0.46	12	0.35	3683.00	47862.00	34000	20240115	-35.44	19980	20231031	9.86	34000	-35.44	20240115	20950	4.77	20240102	34000	-35.44	20240115	19980	9.86	20231031	1.90	N	009140	5000	78 억	188358	N	N	0	N	N
101	20240313	130232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22050	200	2	0.92	89750650	4101	74.88	21900	22300	21700	28400	15300	21850	21885.06	11.99	-153	22283	22066	21833	21616	21383	21950	21500	79	6550	5000	15730	50	1	1570797	346	5.99	0.46	12	0.26	3683.00	47862.00	34000	20240115	-35.15	19980	20231031	10.36	34000	-35.15	20240115	20950	5.25	20240102	34000	-35.15	20240115	19980	10.36	20231031	1.90	N	009140	5000	78 억	188358	N	N	0	N	N
102	20240313	120229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21950	100	2	0.46	61757400	2821	51.51	21900	22300	21700	28400	15300	21850	21892.02	11.99	-251	22283	22066	21833	21616	21383	21950	21500	79	6550	5000	15730	50	1	1570797	345	5.96	0.46	12	0.18	3683.00	47862.00	34000	20240115	-35.44	19980	20231031	9.86	34000	-35.44	20240115	20950	4.77	20240102	34000	-35.44	20240115	19980	9.86	20231031	1.90	N	009140	5000	78 억	188358	N	N	0	N	N
103	20240313	110229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22000	150	2	0.69	50393700	2305	42.09	21900	22100	21700	28400	15300	21850	21862.78	11.99	-198	22283	22066	21833	21616	21383	21950	21500	79	6550	5000	15730	50	1	1570797	346	5.97	0.46	12	0.15	3683.00	47862.00	34000	20240115	-35.29	19980	20231031	10.11	34000	-35.29	20240115	20950	5.01	20240102	34000	-35.29	20240115	19980	10.11	20231031	1.90	N	009140	5000	78 억	188358	N	N	0	N	N
104	20240313	100229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21900	50	2	0.23	36701850	1681	30.69	21900	21900	21700	28400	15300	21850	21833.34	11.99	-213	22283	22066	21833	21616	21383	21950	21500	79	6550	5000	15730	50	1	1570797	344	5.95	0.46	12	0.11	3683.00	47862.00	34000	20240115	-35.59	19980	20231031	9.61	34000	-35.59	20240115	20950	4.53	20240102	34000	-35.59	20240115	19980	9.61	20231031	1.90	N	009140	5000	78 억	188358	N	N	0	N	N
105	20240313	090228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21700	-150	5	-0.69	2686850	123	2.25	21900	21900	21700	28400	15300	21850	21844.31	11.99	-88	22283	22066	21833	21616	21383	21950	21500	79	6550	5000	15730	50	1	1570797	341	5.89	0.45	12	0.01	3683.00	47862.00	34000	20240115	-36.18	19980	20231031	8.61	34000	-36.18	20240115	20950	3.58	20240102	34000	-36.18	20240115	19980	8.61	20231031	1.90	N	009140	5000	78 억	188358	N	N	0	N	N
106	20240312	160226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21850	-150	5	-0.68	119098250	5467	64.21	22000	22050	21600	28600	15400	22000	21784.94	12.03	-631	22933	22466	22133	21666	21333	22300	21500	79	6600	5000	15840	50	1	1570797	343	5.93	0.46	12	0.35	3683.00	47862.00	34000	20240115	-35.74	19980	20231031	9.36	34000	-35.74	20240115	20950	4.30	20240102	34000	-35.74	20240115	19980	9.36	20231031	1.91	N	009140	5000	78 억	188989	N	N	1	N	N
107	20240312	150227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21800	-200	5	-0.91	114252400	5245	61.60	22000	22050	21600	28600	15400	22000	21783.11	12.03	-513	22933	22466	22133	21666	21333	22300	21500	79	6600	5000	15840	50	1	1570797	342	5.92	0.46	12	0.33	3683.00	47862.00	34000	20240115	-35.88	19980	20231031	9.11	34000	-35.88	20240115	20950	4.06	20240102	34000	-35.88	20240115	19980	9.11	20231031	1.91	N	009140	5000	78 억	188989	N	N	1	N	N
108	20240312	140225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21750	-250	5	-1.14	108889400	4998	58.70	22000	22050	21600	28600	15400	22000	21786.59	12.03	-512	22933	22466	22133	21666	21333	22300	21500	79	6600	5000	15840	50	1	1570797	342	5.91	0.45	12	0.32	3683.00	47862.00	34000	20240115	-36.03	19980	20231031	8.86	34000	-36.03	20240115	20950	3.82	20240102	34000	-36.03	20240115	19980	8.86	20231031	1.91	N	009140	5000	78 억	188989	N	N	1	N	N
109	20240312	130222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21700	-300	5	-1.36	96096100	4409	51.79	22000	22050	21600	28600	15400	22000	21795.44	12.03	-392	22933	22466	22133	21666	21333	22300	21500	79	6600	5000	15840	50	1	1570797	341	5.89	0.45	12	0.28	3683.00	47862.00	34000	20240115	-36.18	19980	20231031	8.61	34000	-36.18	20240115	20950	3.58	20240102	34000	-36.18	20240115	19980	8.61	20231031	1.91	N	009140	5000	78 억	188989	N	N	1	N	N
110	20240312	120227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21950	-50	5	-0.23	86733500	3978	46.72	22000	22050	21600	28600	15400	22000	21803.29	12.03	-389	22933	22466	22133	21666	21333	22300	21500	79	6600	5000	15840	50	1	1570797	345	5.96	0.46	12	0.25	3683.00	47862.00	34000	20240115	-35.44	19980	20231031	9.86	34000	-35.44	20240115	20950	4.77	20240102	34000	-35.44	20240115	19980	9.86	20231031	1.91	N	009140	5000	78 억	188989	N	N	1	N	N
111	20240312	110227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21750	-250	5	-1.14	82483500	3783	44.43	22000	22050	21600	28600	15400	22000	21803.73	12.03	-415	22933	22466	22133	21666	21333	22300	21500	79	6600	5000	15840	50	1	1570797	342	5.91	0.45	12	0.24	3683.00	47862.00	34000	20240115	-36.03	19980	20231031	8.86	34000	-36.03	20240115	20950	3.82	20240102	34000	-36.03	20240115	19980	8.86	20231031	1.91	N	009140	5000	78 억	188989	N	N	1	N	N
112	20240312	100226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21800	-200	5	-0.91	49002750	2246	26.38	22000	22050	21750	28600	15400	22000	21817.79	12.03	57	22933	22466	22133	21666	21333	22300	21500	79	6600	5000	15840	50	1	1570797	342	5.92	0.46	12	0.14	3683.00	47862.00	34000	20240115	-35.88	19980	20231031	9.11	34000	-35.88	20240115	20950	4.06	20240102	34000	-35.88	20240115	19980	9.11	20231031	1.91	N	009140	5000	78 억	188989	N	N	1	N	N
113	20240312	090227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22000	0	3	0.00	220000	10	0.12	22000	22000	22000	28600	15400	22000	22000.00	12.03	-1	22933	22466	22133	21666	21333	22300	21500	79	6600	5000	15840	50	1	1570797	346	5.97	0.46	12	0.00	3683.00	47862.00	34000	20240115	-35.29	19980	20231031	10.11	34000	-35.29	20240115	20950	5.01	20240102	34000	-35.29	20240115	19980	10.11	20231031	1.91	N	009140	5000	78 억	188989	N	N	1	N	N
114	20240311	160226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22000	-200	5	-0.90	186892400	8514	220.68	22400	22600	21800	28850	15550	22200	21951.19	11.94	1080	22633	22416	22183	21966	21733	22525	22075	79	6650	5000	15980	50	1	1570797	346	5.97	0.46	12	0.54	3683.00	47862.00	34000	20240115	-35.29	19980	20231031	10.11	34000	-35.29	20240115	20950	5.01	20240102	34000	-35.29	20240115	19980	10.11	20231031	1.91	N	009140	5000	78 억	187614	N	N	1	N	N
115	20240311	150228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21900	-300	5	-1.35	141176900	6427	166.59	22400	22600	21800	28850	15550	22200	21966.22	11.94	1167	22633	22416	22183	21966	21733	22525	22075	79	6650	5000	15980	50	1	1570797	344	5.95	0.46	12	0.41	3683.00	47862.00	34000	20240115	-35.59	19980	20231031	9.61	34000	-35.59	20240115	20950	4.53	20240102	34000	-35.59	20240115	19980	9.61	20231031	1.91	N	009140	5000	78 억	187614	N	N	0	N	N
116	20240311	140225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21950	-250	5	-1.13	131923850	6005	155.65	22400	22600	21800	28850	15550	22200	21969.00	11.94	1203	22633	22416	22183	21966	21733	22525	22075	79	6650	5000	15980	50	1	1570797	345	5.96	0.46	12	0.38	3683.00	47862.00	34000	20240115	-35.44	19980	20231031	9.86	34000	-35.44	20240115	20950	4.77	20240102	34000	-35.44	20240115	19980	9.86	20231031	1.91	N	009140	5000	78 억	187614	N	N	0	N	N
117	20240311	130226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22050	-150	5	-0.68	113989150	5188	134.47	22400	22600	21800	28850	15550	22200	21971.69	11.94	1051	22633	22416	22183	21966	21733	22525	22075	79	6650	5000	15980	50	1	1570797	346	5.99	0.46	12	0.33	3683.00	47862.00	34000	20240115	-35.15	19980	20231031	10.36	34000	-35.15	20240115	20950	5.25	20240102	34000	-35.15	20240115	19980	10.36	20231031	1.91	N	009140	5000	78 억	187614	N	N	0	N	N
118	20240311	120227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21950	-250	5	-1.13	108575500	4942	128.10	22400	22600	21800	28850	15550	22200	21969.95	11.94	1106	22633	22416	22183	21966	21733	22525	22075	79	6650	5000	15980	50	1	1570797	345	5.96	0.46	12	0.31	3683.00	47862.00	34000	20240115	-35.44	19980	20231031	9.86	34000	-35.44	20240115	20950	4.77	20240102	34000	-35.44	20240115	19980	9.86	20231031	1.91	N	009140	5000	78 억	187614	N	N	0	N	N
119	20240311	110226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22150	-50	5	-0.23	47560800	2151	55.75	22400	22600	22000	28850	15550	22200	22111.02	11.94	72	22633	22416	22183	21966	21733	22525	22075	79	6650	5000	15980	50	1	1570797	348	6.01	0.46	12	0.14	3683.00	47862.00	34000	20240115	-34.85	19980	20231031	10.86	34000	-34.85	20240115	20950	5.73	20240102	34000	-34.85	20240115	19980	10.86	20231031	1.91	N	009140	5000	78 억	187614	N	N	0	N	N
120	20240311	100225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22150	-50	5	-0.23	20178200	908	23.54	22400	22600	22000	28850	15550	22200	22222.69	11.94	-125	22633	22416	22183	21966	21733	22525	22075	79	6650	5000	15980	50	1	1570797	348	6.01	0.46	12	0.06	3683.00	47862.00	34000	20240115	-34.85	19980	20231031	10.86	34000	-34.85	20240115	20950	5.73	20240102	34000	-34.85	20240115	19980	10.86	20231031	1.91	N	009140	5000	78 억	187614	N	N	0	N	N
121	20240311	090223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22500	300	2	1.35	2111150	94	2.44	22400	22600	22400	28850	15550	22200	22459.04	11.94	-46	22633	22416	22183	21966	21733	22525	22075	79	6650	5000	15980	50	1	1570797	353	6.11	0.47	12	0.01	3683.00	47862.00	34000	20240115	-33.82	19980	20231031	12.61	34000	-33.82	20240115	20950	7.40	20240102	34000	-33.82	20240115	19980	12.61	20231031	1.91	N	009140	5000	78 억	187614	N	N	0	N	N
122	20240308	160225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22200	200	2	0.91	85215400	3858	68.94	22100	22400	21950	28600	15400	22000	22087.97	11.95	239	22700	22350	22100	21750	21500	22300	21700	79	6600	5000	15840	50	1	1570797	349	6.03	0.46	12	0.25	3683.00	47862.00	34000	20240115	-34.71	19980	20231031	11.11	34000	-34.71	20240115	20950	5.97	20240102	34000	-34.71	20240115	19980	11.11	20231031	1.89	N	009140	5000	78 억	187680	N	N	1	N	N
123	20240308	150225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22200	200	2	0.91	67391000	3051	54.52	22100	22400	21950	28600	15400	22000	22088.17	11.95	36	22700	22350	22100	21750	21500	22300	21700	79	6600	5000	15840	50	1	1570797	349	6.03	0.46	12	0.19	3683.00	47862.00	34000	20240115	-34.71	19980	20231031	11.11	34000	-34.71	20240115	20950	5.97	20240102	34000	-34.71	20240115	19980	11.11	20231031	1.89	N	009140	5000	78 억	187680	N	N	1	N	N
124	20240308	140224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22200	200	2	0.91	64860400	2937	52.48	22100	22400	21950	28600	15400	22000	22083.90	11.95	38	22700	22350	22100	21750	21500	22300	21700	79	6600	5000	15840	50	1	1570797	349	6.03	0.46	12	0.19	3683.00	47862.00	34000	20240115	-34.71	19980	20231031	11.11	34000	-34.71	20240115	20950	5.97	20240102	34000	-34.71	20240115	19980	11.11	20231031	1.89	N	009140	5000	78 억	187680	N	N	1	N	N
125	20240308	130224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22150	150	2	0.68	23710100	1071	19.14	22100	22400	21950	28600	15400	22000	22138.28	11.95	53	22700	22350	22100	21750	21500	22300	21700	79	6600	5000	15840	50	1	1570797	348	6.01	0.46	12	0.07	3683.00	47862.00	34000	20240115	-34.85	19980	20231031	10.86	34000	-34.85	20240115	20950	5.73	20240102	34000	-34.85	20240115	19980	10.86	20231031	1.89	N	009140	5000	78 억	187680	N	N	1	N	N
126	20240308	120225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22250	250	2	1.14	22225200	1004	17.94	22100	22400	21950	28600	15400	22000	22136.65	11.95	104	22700	22350	22100	21750	21500	22300	21700	79	6600	5000	15840	50	1	1570797	350	6.04	0.46	12	0.06	3683.00	47862.00	34000	20240115	-34.56	19980	20231031	11.36	34000	-34.56	20240115	20950	6.21	20240102	34000	-34.56	20240115	19980	11.36	20231031	1.89	N	009140	5000	78 억	187680	N	N	1	N	N
127	20240308	110224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22000	0	3	0.00	13340150	603	10.78	22100	22200	21950	28600	15400	22000	22122.97	11.95	108	22700	22350	22100	21750	21500	22300	21700	79	6600	5000	15840	50	1	1570797	346	5.97	0.46	12	0.04	3683.00	47862.00	34000	20240115	-35.29	19980	20231031	10.11	34000	-35.29	20240115	20950	5.01	20240102	34000	-35.29	20240115	19980	10.11	20231031	1.89	N	009140	5000	78 억	187680	N	N	1	N	N
128	20240308	100223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22200	200	2	0.91	9129950	413	7.38	22100	22200	21950	28600	15400	22000	22106.42	11.95	112	22700	22350	22100	21750	21500	22300	21700	79	6600	5000	15840	50	1	1570797	349	6.03	0.46	12	0.03	3683.00	47862.00	34000	20240115	-34.71	19980	20231031	11.11	34000	-34.71	20240115	20950	5.97	20240102	34000	-34.71	20240115	19980	11.11	20231031	1.89	N	009140	5000	78 억	187680	N	N	1	N	N
129	20240308	090223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22100	100	2	0.45	22100	1	0.02	22100	22100	22100	28600	15400	22000	22100.00	11.95	0	22700	22350	22100	21750	21500	22300	21700	79	6600	5000	15840	50	1	1570797	347	6.00	0.46	12	0.00	3683.00	47862.00	34000	20240115	-35.00	19980	20231031	10.61	34000	-35.00	20240115	20950	5.49	20240102	34000	-35.00	20240115	19980	10.61	20231031	1.89	N	009140	5000	78 억	187680	N	N	1	N	N
130	20240307	160224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22000	-200	5	-0.90	123192950	5592	248.42	22000	22450	21850	28850	15550	22200	22030.21	11.85	1482	22566	22382	22166	21982	21766	22275	21875	79	6650	5000	15980	50	1	1570797	346	12.76	0.50	12	0.36	1724.00	43647.00	34000	20240115	-35.29	19980	20231031	10.11	34000	-35.29	20240115	20950	5.01	20240102	34000	-35.29	20240115	19980	10.11	20231031	1.89	N	009140	5000	78 억	186113	N	N	1	N	N
131	20240307	150216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21850	-350	5	-1.58	114638550	5203	231.14	22000	22450	21850	28850	15550	22200	22033.16	11.85	1465	22566	22382	22166	21982	21766	22275	21875	79	6650	5000	15980	50	1	1570797	343	12.67	0.50	12	0.33	1724.00	43647.00	34000	20240115	-35.74	19980	20231031	9.36	34000	-35.74	20240115	20950	4.30	20240102	34000	-35.74	20240115	19980	9.36	20231031	1.89	N	009140	5000	78 억	186113	N	N	1	N	N
132	20240307	140221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22250	50	2	0.23	42951300	1945	86.41	22000	22450	22000	28850	15550	22200	22082.93	11.85	317	22566	22382	22166	21982	21766	22275	21875	79	6650	5000	15980	50	1	1570797	350	12.91	0.51	12	0.12	1724.00	43647.00	34000	20240115	-34.56	19980	20231031	11.36	34000	-34.56	20240115	20950	6.21	20240102	34000	-34.56	20240115	19980	11.36	20231031	1.89	N	009140	5000	78 억	186113	N	N	1	N	N
133	20240307	130221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22250	50	2	0.23	42951300	1945	86.41	22000	22450	22000	28850	15550	22200	22082.93	11.85	317	22566	22382	22166	21982	21766	22275	21875	79	6650	5000	15980	50	1	1570797	350	12.91	0.51	12	0.12	1724.00	43647.00	34000	20240115	-34.56	19980	20231031	11.36	34000	-34.56	20240115	20950	6.21	20240102	34000	-34.56	20240115	19980	11.36	20231031	1.89	N	009140	5000	78 억	186113	N	N	1	N	N
134	20240307	120222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22200	0	3	0.00	37268800	1689	75.03	22000	22450	22000	28850	15550	22200	22065.60	11.85	378	22566	22382	22166	21982	21766	22275	21875	79	6650	5000	15980	50	1	1570797	349	12.88	0.51	12	0.11	1724.00	43647.00	34000	20240115	-34.71	19980	20231031	11.11	34000	-34.71	20240115	20950	5.97	20240102	34000	-34.71	20240115	19980	11.11	20231031	1.89	N	009140	5000	78 억	186113	N	N	1	N	N
135	20240307	110224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22250	50	2	0.23	33761850	1531	68.01	22000	22450	22000	28850	15550	22200	22052.16	11.85	425	22566	22382	22166	21982	21766	22275	21875	79	6650	5000	15980	50	1	1570797	350	12.91	0.51	12	0.10	1724.00	43647.00	34000	20240115	-34.56	19980	20231031	11.36	34000	-34.56	20240115	20950	6.21	20240102	34000	-34.56	20240115	19980	11.36	20231031	1.89	N	009140	5000	78 억	186113	N	N	1	N	N
136	20240307	100225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22300	100	2	0.45	32009950	1452	64.50	22000	22450	22000	28850	15550	22200	22045.42	11.85	460	22566	22382	22166	21982	21766	22275	21875	79	6650	5000	15980	50	1	1570797	350	12.94	0.51	12	0.09	1724.00	43647.00	34000	20240115	-34.41	19980	20231031	11.61	34000	-34.41	20240115	20950	6.44	20240102	34000	-34.41	20240115	19980	11.61	20231031	1.89	N	009140	5000	78 억	186113	N	N	1	N	N
137	20240307	090221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22200	0	3	0.00	8211400	373	16.57	22000	22200	22000	28850	15550	22200	22014.48	11.85	60	22566	22382	22166	21982	21766	22275	21875	79	6650	5000	15980	50	1	1570797	349	12.88	0.51	12	0.02	1724.00	43647.00	34000	20240115	-34.71	19980	20231031	11.11	34000	-34.71	20240115	20950	5.97	20240102	34000	-34.71	20240115	19980	11.11	20231031	1.89	N	009140	5000	78 억	186113	N	N	1	N	N
138	20240306	160221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22200	-100	5	-0.45	49917250	2251	81.20	22300	22350	21950	28950	15650	22300	22175.59	11.87	-388	23000	22650	22350	22000	21700	22500	21850	79	6650	5000	16050	50	1	1570797	349	12.88	0.51	12	0.14	1724.00	43647.00	34000	20240115	-34.71	19980	20231031	11.11	34000	-34.71	20240115	20950	5.97	20240102	34000	-34.71	20240115	19980	11.11	20231031	1.86	N	009140	5000	78 억	186501	N	N	1	N	N
139	20240306	150222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22200	-100	5	-0.45	49096950	2214	79.87	22300	22350	21950	28950	15650	22300	22175.68	11.87	-375	23000	22650	22350	22000	21700	22500	21850	79	6650	5000	16050	50	1	1570797	349	12.88	0.51	12	0.14	1724.00	43647.00	34000	20240115	-34.71	19980	20231031	11.11	34000	-34.71	20240115	20950	5.97	20240102	34000	-34.71	20240115	19980	11.11	20231031	1.86	N	009140	5000	78 억	186501	N	N	2	N	N
140	20240306	140221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22200	-100	5	-0.45	44510950	2007	72.40	22300	22350	21950	28950	15650	22300	22177.85	11.87	-370	23000	22650	22350	22000	21700	22500	21850	79	6650	5000	16050	50	1	1570797	349	12.88	0.51	12	0.13	1724.00	43647.00	34000	20240115	-34.71	19980	20231031	11.11	34000	-34.71	20240115	20950	5.97	20240102	34000	-34.71	20240115	19980	11.11	20231031	1.86	N	009140	5000	78 억	186501	N	N	2	N	N
141	20240306	130222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22300	0	3	0.00	42506950	1917	69.16	22300	22350	21950	28950	15650	22300	22173.68	11.87	-366	23000	22650	22350	22000	21700	22500	21850	79	6650	5000	16050	50	1	1570797	350	12.94	0.51	12	0.12	1724.00	43647.00	34000	20240115	-34.41	19980	20231031	11.61	34000	-34.41	20240115	20950	6.44	20240102	34000	-34.41	20240115	19980	11.61	20231031	1.86	N	009140	5000	78 억	186501	N	N	2	N	N
142	20240306	120223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22300	0	3	0.00	38961550	1757	63.38	22300	22350	21950	28950	15650	22300	22175.04	11.87	-346	23000	22650	22350	22000	21700	22500	21850	79	6650	5000	16050	50	1	1570797	350	12.94	0.51	12	0.11	1724.00	43647.00	34000	20240115	-34.41	19980	20231031	11.61	34000	-34.41	20240115	20950	6.44	20240102	34000	-34.41	20240115	19980	11.61	20231031	1.86	N	009140	5000	78 억	186501	N	N	2	N	N
143	20240306	110222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22300	0	3	0.00	25953400	1172	42.28	22300	22350	21950	28950	15650	22300	22144.54	11.87	-111	23000	22650	22350	22000	21700	22500	21850	79	6650	5000	16050	50	1	1570797	350	12.94	0.51	12	0.07	1724.00	43647.00	34000	20240115	-34.41	19980	20231031	11.61	34000	-34.41	20240115	20950	6.44	20240102	34000	-34.41	20240115	19980	11.61	20231031	1.86	N	009140	5000	78 억	186501	N	N	2	N	N
144	20240306	100220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22300	0	3	0.00	16351050	741	26.73	22300	22300	21950	28950	15650	22300	22066.19	11.87	-25	23000	22650	22350	22000	21700	22500	21850	79	6650	5000	16050	50	1	1570797	350	12.94	0.51	12	0.05	1724.00	43647.00	34000	20240115	-34.41	19980	20231031	11.61	34000	-34.41	20240115	20950	6.44	20240102	34000	-34.41	20240115	19980	11.61	20231031	1.86	N	009140	5000	78 억	186501	N	N	2	N	N
145	20240306	090222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22150	-150	5	-0.67	423400	19	0.69	22300	22300	22150	28950	15650	22300	22284.21	11.87	-4	23000	22650	22350	22000	21700	22500	21850	79	6650	5000	16050	50	1	1570797	348	12.85	0.51	12	0.00	1724.00	43647.00	34000	20240115	-34.85	19980	20231031	10.86	34000	-34.85	20240115	20950	5.73	20240102	34000	-34.85	20240115	19980	10.86	20231031	1.86	N	009140	5000	78 억	186501	N	N	2	N	N
146	20240305	160220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22300	0	3	0.00	61066650	2738	44.78	22650	22700	22050	28950	15650	22300	22303.38	11.93	-703	22900	22600	22350	22050	21800	22475	21925	79	6650	5000	16050	50	1	1570797	350	12.94	0.51	12	0.17	1724.00	43647.00	34000	20240115	-34.41	19980	20231031	11.61	34000	-34.41	20240115	20950	6.44	20240102	34000	-34.41	20240115	19980	11.61	20231031	1.84	N	009140	5000	78 억	187408	N	N	2	N	N
147	20240305	150221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22300	0	3	0.00	49402550	2211	36.16	22650	22700	22150	28950	15650	22300	22343.98	11.93	-628	22900	22600	22350	22050	21800	22475	21925	79	6650	5000	16050	50	1	1570797	350	12.94	0.51	12	0.14	1724.00	43647.00	34000	20240115	-34.41	19980	20231031	11.61	34000	-34.41	20240115	20950	6.44	20240102	34000	-34.41	20240115	19980	11.61	20231031	1.84	N	009140	5000	78 억	187408	N	N	2	N	N
148	20240305	140218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22350	50	2	0.22	43879300	1962	32.09	22650	22700	22200	28950	15650	22300	22364.58	11.93	-616	22900	22600	22350	22050	21800	22475	21925	79	6650	5000	16050	50	1	1570797	351	12.96	0.51	12	0.12	1724.00	43647.00	34000	20240115	-34.26	19980	20231031	11.86	34000	-34.26	20240115	20950	6.68	20240102	34000	-34.26	20240115	19980	11.86	20231031	1.84	N	009140	5000	78 억	187408	N	N	2	N	N
149	20240305	130220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22350	50	2	0.22	34306300	1532	25.06	22650	22700	22250	28950	15650	22300	22393.15	11.93	-462	22900	22600	22350	22050	21800	22475	21925	79	6650	5000	16050	50	1	1570797	351	12.96	0.51	12	0.10	1724.00	43647.00	34000	20240115	-34.26	19980	20231031	11.86	34000	-34.26	20240115	20950	6.68	20240102	34000	-34.26	20240115	19980	11.86	20231031	1.84	N	009140	5000	78 억	187408	N	N	2	N	N
150	20240305	120220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22350	50	2	0.22	29116450	1299	21.25	22650	22700	22250	28950	15650	22300	22414.51	11.93	-462	22900	22600	22350	22050	21800	22475	21925	79	6650	5000	16050	50	1	1570797	351	12.96	0.51	12	0.08	1724.00	43647.00	34000	20240115	-34.26	19980	20231031	11.86	34000	-34.26	20240115	20950	6.68	20240102	34000	-34.26	20240115	19980	11.86	20231031	1.84	N	009140	5000	78 억	187408	N	N	2	N	N
151	20240305	110221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22350	50	2	0.22	28114300	1254	20.51	22650	22700	22250	28950	15650	22300	22419.70	11.93	-462	22900	22600	22350	22050	21800	22475	21925	79	6650	5000	16050	50	1	1570797	351	12.96	0.51	12	0.08	1724.00	43647.00	34000	20240115	-34.26	19980	20231031	11.86	34000	-34.26	20240115	20950	6.68	20240102	34000	-34.26	20240115	19980	11.86	20231031	1.84	N	009140	5000	78 억	187408	N	N	2	N	N
152	20240305	100219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22400	100	2	0.45	16725300	744	12.17	22650	22700	22300	28950	15650	22300	22480.24	11.93	-355	22900	22600	22350	22050	21800	22475	21925	79	6650	5000	16050	50	1	1570797	352	12.99	0.51	12	0.05	1724.00	43647.00	34000	20240115	-34.12	19980	20231031	12.11	34000	-34.12	20240115	20950	6.92	20240102	34000	-34.12	20240115	19980	12.11	20231031	1.84	N	009140	5000	78 억	187408	N	N	2	N	N
153	20240305	090220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22500	200	2	0.90	3670250	162	2.65	22650	22700	22500	28950	15650	22300	22655.86	11.93	-45	22900	22600	22350	22050	21800	22475	21925	79	6650	5000	16050	50	1	1570797	353	13.05	0.52	12	0.01	1724.00	43647.00	34000	20240115	-33.82	19980	20231031	12.61	34000	-33.82	20240115	20950	7.40	20240102	34000	-33.82	20240115	19980	12.61	20231031	1.84	N	009140	5000	78 억	187408	N	N	2	N	N
154	20240304	160220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22300	-50	5	-0.22	134289750	5996	101.94	22450	22650	22100	29050	15650	22350	22396.56	11.96	-855	22850	22600	22200	21950	21550	22725	22075	79	6700	5000	16090	50	1	1570797	350	12.94	0.51	12	0.38	1724.00	43647.00	34000	20240115	-34.41	19980	20231031	11.61	34000	-34.41	20240115	20950	6.44	20240102	34000	-34.41	20240115	19980	11.61	20231031	1.78	N	009140	5000	78 억	187861	N	N	2	N	N
155	20240304	150219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22400	50	2	0.22	124260100	5548	94.32	22450	22650	22100	29050	15650	22350	22397.28	11.96	-792	22850	22600	22200	21950	21550	22725	22075	79	6700	5000	16090	50	1	1570797	352	12.99	0.51	12	0.35	1724.00	43647.00	34000	20240115	-34.12	19980	20231031	12.11	34000	-34.12	20240115	20950	6.92	20240102	34000	-34.12	20240115	19980	12.11	20231031	1.78	N	009140	5000	78 억	187861	N	N	4	N	N
156	20240304	140210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22550	200	2	0.89	108525800	4850	82.45	22450	22550	22100	29050	15650	22350	22376.45	11.96	-649	22850	22600	22200	21950	21550	22725	22075	79	6700	5000	16090	50	1	1570797	354	13.08	0.52	12	0.31	1724.00	43647.00	34000	20240115	-33.68	19980	20231031	12.86	34000	-33.68	20240115	20950	7.64	20240102	34000	-33.68	20240115	19980	12.86	20231031	1.78	N	009140	5000	78 억	187861	N	N	4	N	N
157	20240304	130218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22350	0	3	0.00	77829100	3483	59.21	22450	22500	22100	29050	15650	22350	22345.42	11.96	-353	22850	22600	22200	21950	21550	22725	22075	79	6700	5000	16090	50	1	1570797	351	12.96	0.51	12	0.22	1724.00	43647.00	34000	20240115	-34.26	19980	20231031	11.86	34000	-34.26	20240115	20950	6.68	20240102	34000	-34.26	20240115	19980	11.86	20231031	1.78	N	009140	5000	78 억	187861	N	N	4	N	N
158	20240304	120211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22350	0	3	0.00	67129250	3004	51.07	22450	22500	22100	29050	15650	22350	22346.62	11.96	-340	22850	22600	22200	21950	21550	22725	22075	79	6700	5000	16090	50	1	1570797	351	12.96	0.51	12	0.19	1724.00	43647.00	34000	20240115	-34.26	19980	20231031	11.86	34000	-34.26	20240115	20950	6.68	20240102	34000	-34.26	20240115	19980	11.86	20231031	1.78	N	009140	5000	78 억	187861	N	N	4	N	N
159	20240304	110217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22450	100	2	0.45	52203350	2336	39.71	22450	22500	22100	29050	15650	22350	22347.32	11.96	-321	22850	22600	22200	21950	21550	22725	22075	79	6700	5000	16090	50	1	1570797	353	13.02	0.51	12	0.15	1724.00	43647.00	34000	20240115	-33.97	19980	20231031	12.36	34000	-33.97	20240115	20950	7.16	20240102	34000	-33.97	20240115	19980	12.36	20231031	1.78	N	009140	5000	78 억	187861	N	N	4	N	N
160	20240304	100217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22500	150	2	0.67	45377550	2031	34.53	22450	22500	22100	29050	15650	22350	22342.47	11.96	-318	22850	22600	22200	21950	21550	22725	22075	79	6700	5000	16090	50	1	1570797	353	13.05	0.52	12	0.13	1724.00	43647.00	34000	20240115	-33.82	19980	20231031	12.61	34000	-33.82	20240115	20950	7.40	20240102	34000	-33.82	20240115	19980	12.61	20231031	1.78	N	009140	5000	78 억	187861	N	N	4	N	N
161	20240304	090218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22450	100	2	0.45	9980250	446	7.58	22450	22450	22350	29050	15650	22350	22377.24	11.96	-347	22850	22600	22200	21950	21550	22725	22075	79	6700	5000	16090	50	1	1570797	353	13.02	0.51	12	0.03	1724.00	43647.00	34000	20240115	-33.97	19980	20231031	12.36	34000	-33.97	20240115	20950	7.16	20240102	34000	-33.97	20240115	19980	12.36	20231031	1.78	N	009140	5000	78 억	187861	N	N	4	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History