KissMeData/008700/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2030	10	2	0.50	2190139675	1063789	424.75	2030	2130	2010	2625	1415	2020	2058.81	6.88	-95195	2060	2040	2030	2010	2000	2035	2005	386	605	500	1530	5	1	77124820	1566	22.07	1.47	12	1.38	92.00	1381.00	2570	20230414	-21.01	1680	20231024	20.83	2555	-20.55	20240219	1935	4.91	20240311	2570	-21.01	20230414	1680	20.83	20231024	5.97	N	008700	500	385 억	5308502	N	N	1	N	N
3	20240329	150233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2035	15	2	0.74	2132947350	1035643	413.52	2030	2130	2010	2625	1415	2020	2059.54	6.88	-94474	2060	2040	2030	2010	2000	2035	2005	386	605	500	1530	5	1	77124820	1569	22.12	1.47	12	1.34	92.00	1381.00	2570	20230414	-20.82	1680	20231024	21.13	2555	-20.35	20240219	1935	5.17	20240311	2570	-20.82	20230414	1680	21.13	20231024	5.97	N	008700	500	385 억	5308502	N	N	33	N	N
4	20240329	140231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2040	20	2	0.99	1942543495	941811	376.05	2030	2130	2010	2625	1415	2020	2062.56	6.88	-88516	2060	2040	2030	2010	2000	2035	2005	386	605	500	1530	5	1	77124820	1573	22.17	1.48	12	1.22	92.00	1381.00	2570	20230414	-20.62	1680	20231024	21.43	2555	-20.16	20240219	1935	5.43	20240311	2570	-20.62	20230414	1680	21.43	20231024	5.97	N	008700	500	385 억	5308502	N	N	33	N	N
5	20240329	130230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2045	25	2	1.24	1886163005	914210	365.03	2030	2130	2010	2625	1415	2020	2063.16	6.88	-84036	2060	2040	2030	2010	2000	2035	2005	386	605	500	1530	5	1	77124820	1577	22.23	1.48	12	1.19	92.00	1381.00	2570	20230414	-20.43	1680	20231024	21.73	2555	-19.96	20240219	1935	5.68	20240311	2570	-20.43	20230414	1680	21.73	20231024	5.97	N	008700	500	385 억	5308502	N	N	33	N	N
6	20240329	120230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2050	30	2	1.49	1829496505	886494	353.96	2030	2130	2010	2625	1415	2020	2063.74	6.88	-81995	2060	2040	2030	2010	2000	2035	2005	386	605	500	1530	5	1	77124820	1581	22.28	1.48	12	1.15	92.00	1381.00	2570	20230414	-20.23	1680	20231024	22.02	2555	-19.77	20240219	1935	5.94	20240311	2570	-20.23	20230414	1680	22.02	20231024	5.97	N	008700	500	385 억	5308502	N	N	33	N	N
7	20240329	110229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2065	45	2	2.23	1646246950	797250	318.33	2030	2130	2010	2625	1415	2020	2064.91	6.88	-78844	2060	2040	2030	2010	2000	2035	2005	386	605	500	1530	5	1	77124820	1593	22.45	1.50	12	1.03	92.00	1381.00	2570	20230414	-19.65	1680	20231024	22.92	2555	-19.18	20240219	1935	6.72	20240311	2570	-19.65	20230414	1680	22.92	20231024	5.97	N	008700	500	385 억	5308502	N	N	33	N	N
8	20240329	100229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2060	40	2	1.98	1306392585	631957	252.33	2030	2130	2010	2625	1415	2020	2067.22	6.88	-58811	2060	2040	2030	2010	2000	2035	2005	386	605	500	1530	5	1	77124820	1589	22.39	1.49	12	0.82	92.00	1381.00	2570	20230414	-19.84	1680	20231024	22.62	2555	-19.37	20240219	1935	6.46	20240311	2570	-19.84	20230414	1680	22.62	20231024	5.97	N	008700	500	385 억	5308502	N	N	33	N	N
9	20240329	090227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2040	20	2	0.99	117819575	57311	22.88	2030	2085	2020	2625	1415	2020	2055.79	6.88	-12933	2060	2040	2030	2010	2000	2035	2005	386	605	500	1530	5	1	77124820	1573	22.17	1.48	12	0.07	92.00	1381.00	2570	20230414	-20.62	1680	20231024	21.43	2555	-20.16	20240219	1935	5.43	20240311	2570	-20.62	20230414	1680	21.43	20231024	5.97	N	008700	500	385 억	5308502	N	N	33	N	N
10	20240328	160229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2020	-20	5	-0.98	498714525	245623	90.82	2035	2050	2020	2650	1430	2040	2030.44	6.89	-4266	2063	2051	2038	2026	2013	2045	2020	386	610	500	1550	5	1	77124820	1558	21.96	1.46	12	0.32	92.00	1381.00	2570	20230414	-21.40	1680	20231024	20.24	2555	-20.94	20240219	1935	4.39	20240311	2570	-21.40	20230414	1680	20.24	20231024	5.95	N	008700	500	385 억	5312787	N	N	33	N	N
11	20240328	150232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2020	-20	5	-0.98	397064885	195316	72.22	2035	2050	2020	2650	1430	2040	2032.94	6.89	989	2063	2051	2038	2026	2013	2045	2020	386	610	500	1550	5	1	77124820	1558	21.96	1.46	12	0.25	92.00	1381.00	2570	20230414	-21.40	1680	20231024	20.24	2555	-20.94	20240219	1935	4.39	20240311	2570	-21.40	20230414	1680	20.24	20231024	5.95	N	008700	500	385 억	5312787	N	N	15	N	N
12	20240328	140229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2030	-10	5	-0.49	270175670	132638	49.04	2035	2050	2025	2650	1430	2040	2036.94	6.89	9911	2063	2051	2038	2026	2013	2045	2020	386	610	500	1550	5	1	77124820	1566	22.07	1.47	12	0.17	92.00	1381.00	2570	20230414	-21.01	1680	20231024	20.83	2555	-20.55	20240219	1935	4.91	20240311	2570	-21.01	20230414	1680	20.83	20231024	5.95	N	008700	500	385 억	5312787	N	N	15	N	N
13	20240328	130229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2035	-5	5	-0.25	228760820	112238	41.50	2035	2050	2025	2650	1430	2040	2038.18	6.89	9333	2063	2051	2038	2026	2013	2045	2020	386	610	500	1550	5	1	77124820	1569	22.12	1.47	12	0.15	92.00	1381.00	2570	20230414	-20.82	1680	20231024	21.13	2555	-20.35	20240219	1935	5.17	20240311	2570	-20.82	20230414	1680	21.13	20231024	5.95	N	008700	500	385 억	5312787	N	N	15	N	N
14	20240328	120230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2035	-5	5	-0.25	197763070	96994	35.86	2035	2050	2025	2650	1430	2040	2038.92	6.89	9390	2063	2051	2038	2026	2013	2045	2020	386	610	500	1550	5	1	77124820	1569	22.12	1.47	12	0.13	92.00	1381.00	2570	20230414	-20.82	1680	20231024	21.13	2555	-20.35	20240219	1935	5.17	20240311	2570	-20.82	20230414	1680	21.13	20231024	5.95	N	008700	500	385 억	5312787	N	N	15	N	N
15	20240328	110228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2040	0	3	0.00	176489950	86561	32.01	2035	2050	2025	2650	1430	2040	2038.91	6.89	9792	2063	2051	2038	2026	2013	2045	2020	386	610	500	1550	5	1	77124820	1573	22.17	1.48	12	0.11	92.00	1381.00	2570	20230414	-20.62	1680	20231024	21.43	2555	-20.16	20240219	1935	5.43	20240311	2570	-20.62	20230414	1680	21.43	20231024	5.95	N	008700	500	385 억	5312787	N	N	15	N	N
16	20240328	100233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2045	5	2	0.25	113003680	55369	20.47	2035	2050	2035	2650	1430	2040	2040.92	6.89	6433	2063	2051	2038	2026	2013	2045	2020	386	610	500	1550	5	1	77124820	1577	22.23	1.48	12	0.07	92.00	1381.00	2570	20230414	-20.43	1680	20231024	21.73	2555	-19.96	20240219	1935	5.68	20240311	2570	-20.43	20230414	1680	21.73	20231024	5.95	N	008700	500	385 억	5312787	N	N	15	N	N
17	20240328	090232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2045	5	2	0.25	19174340	9411	3.48	2035	2050	2035	2650	1430	2040	2037.44	6.89	-716	2063	2051	2038	2026	2013	2045	2020	386	610	500	1550	5	1	77124820	1577	22.23	1.48	12	0.01	92.00	1381.00	2570	20230414	-20.43	1680	20231024	21.73	2555	-19.96	20240219	1935	5.68	20240311	2570	-20.43	20230414	1680	21.73	20231024	5.95	N	008700	500	385 억	5312787	N	N	15	N	N
18	20240327	160232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2040	-5	5	-0.24	535761400	263188	79.24	2045	2050	2025	2655	1435	2045	2035.63	6.81	58308	2065	2055	2045	2035	2025	2060	2040	386	610	500	1550	5	1	77124820	1573	22.17	1.48	12	0.34	92.00	1381.00	2570	20230414	-20.62	1680	20231024	21.43	2555	-20.16	20240219	1935	5.43	20240311	2570	-20.62	20230414	1680	21.43	20231024	5.96	N	008700	500	385 억	5254581	N	N	15	N	N
19	20240327	150230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2035	-10	5	-0.49	516140800	253557	76.34	2045	2050	2025	2655	1435	2045	2035.60	6.81	58825	2065	2055	2045	2035	2025	2060	2040	386	610	500	1550	5	1	77124820	1569	22.12	1.47	12	0.33	92.00	1381.00	2570	20230414	-20.82	1680	20231024	21.13	2555	-20.35	20240219	1935	5.17	20240311	2570	-20.82	20230414	1680	21.13	20231024	5.96	N	008700	500	385 억	5254581	N	N	18	N	N
20	20240327	140232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2040	-5	5	-0.24	479230270	235407	70.87	2045	2050	2025	2655	1435	2045	2035.75	6.81	57927	2065	2055	2045	2035	2025	2060	2040	386	610	500	1550	5	1	77124820	1573	22.17	1.48	12	0.31	92.00	1381.00	2570	20230414	-20.62	1680	20231024	21.43	2555	-20.16	20240219	1935	5.43	20240311	2570	-20.62	20230414	1680	21.43	20231024	5.96	N	008700	500	385 억	5254581	N	N	18	N	N
21	20240327	130233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2040	-5	5	-0.24	410227185	201485	60.66	2045	2050	2025	2655	1435	2045	2036.02	6.81	53216	2065	2055	2045	2035	2025	2060	2040	386	610	500	1550	5	1	77124820	1573	22.17	1.48	12	0.26	92.00	1381.00	2570	20230414	-20.62	1680	20231024	21.43	2555	-20.16	20240219	1935	5.43	20240311	2570	-20.62	20230414	1680	21.43	20231024	5.96	N	008700	500	385 억	5254581	N	N	18	N	N
22	20240327	120232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2045	0	3	0.00	379524705	186421	56.12	2045	2050	2025	2655	1435	2045	2035.85	6.81	51208	2065	2055	2045	2035	2025	2060	2040	386	610	500	1550	5	1	77124820	1577	22.23	1.48	12	0.24	92.00	1381.00	2570	20230414	-20.43	1680	20231024	21.73	2555	-19.96	20240219	1935	5.68	20240311	2570	-20.43	20230414	1680	21.73	20231024	5.96	N	008700	500	385 억	5254581	N	N	18	N	N
23	20240327	110232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2045	0	3	0.00	337885135	165982	49.97	2045	2050	2025	2655	1435	2045	2035.67	6.81	42324	2065	2055	2045	2035	2025	2060	2040	386	610	500	1550	5	1	77124820	1577	22.23	1.48	12	0.22	92.00	1381.00	2570	20230414	-20.43	1680	20231024	21.73	2555	-19.96	20240219	1935	5.68	20240311	2570	-20.43	20230414	1680	21.73	20231024	5.96	N	008700	500	385 억	5254581	N	N	18	N	N
24	20240327	100229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2040	-5	5	-0.24	201594040	99224	29.87	2045	2050	2025	2655	1435	2045	2031.71	6.81	27191	2065	2055	2045	2035	2025	2060	2040	386	610	500	1550	5	1	77124820	1573	22.17	1.48	12	0.13	92.00	1381.00	2570	20230414	-20.62	1680	20231024	21.43	2555	-20.16	20240219	1935	5.43	20240311	2570	-20.62	20230414	1680	21.43	20231024	5.96	N	008700	500	385 억	5254581	N	N	18	N	N
25	20240327	090234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2050	5	2	0.24	8482615	4148	1.25	2045	2050	2040	2655	1435	2045	2044.99	6.81	-3598	2065	2055	2045	2035	2025	2060	2040	386	610	500	1550	5	1	77124820	1581	22.28	1.48	12	0.01	92.00	1381.00	2570	20230414	-20.23	1680	20231024	22.02	2555	-19.77	20240219	1935	5.94	20240311	2570	-20.23	20230414	1680	22.02	20231024	5.96	N	008700	500	385 억	5254581	N	N	18	N	N
26	20240326	160231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2045	-5	5	-0.24	650063190	318168	112.14	2035	2055	2035	2665	1435	2050	2043.14	6.81	4760	2073	2061	2043	2031	2013	2067	2037	386	615	500	1550	5	1	77124820	1577	22.23	1.48	12	0.41	92.00	1381.00	2570	20230414	-20.43	1680	20231024	21.73	2555	-19.96	20240219	1935	5.68	20240311	2570	-20.43	20230414	1680	21.73	20231024	5.82	N	008700	500	385 억	5249672	N	N	18	N	N
27	20240326	150230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2045	-5	5	-0.24	616071825	301543	106.28	2035	2055	2035	2665	1435	2050	2043.06	6.81	4708	2073	2061	2043	2031	2013	2067	2037	386	615	500	1550	5	1	77124820	1577	22.23	1.48	12	0.39	92.00	1381.00	2570	20230414	-20.43	1680	20231024	21.73	2555	-19.96	20240219	1935	5.68	20240311	2570	-20.43	20230414	1680	21.73	20231024	5.82	N	008700	500	385 억	5249672	N	N	141	N	N
28	20240326	140230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2040	-10	5	-0.49	522497195	255680	90.11	2035	2055	2035	2665	1435	2050	2043.56	6.81	4349	2073	2061	2043	2031	2013	2067	2037	386	615	500	1550	5	1	77124820	1573	22.17	1.48	12	0.33	92.00	1381.00	2570	20230414	-20.62	1680	20231024	21.43	2555	-20.16	20240219	1935	5.43	20240311	2570	-20.62	20230414	1680	21.43	20231024	5.82	N	008700	500	385 억	5249672	N	N	141	N	N
29	20240326	130229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2045	-5	5	-0.24	455753770	223012	78.60	2035	2055	2035	2665	1435	2050	2043.63	6.81	-1843	2073	2061	2043	2031	2013	2067	2037	386	615	500	1550	5	1	77124820	1577	22.23	1.48	12	0.29	92.00	1381.00	2570	20230414	-20.43	1680	20231024	21.73	2555	-19.96	20240219	1935	5.68	20240311	2570	-20.43	20230414	1680	21.73	20231024	5.82	N	008700	500	385 억	5249672	N	N	141	N	N
30	20240326	120229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2045	-5	5	-0.24	399343810	195430	68.88	2035	2055	2035	2665	1435	2050	2043.41	6.81	1643	2073	2061	2043	2031	2013	2067	2037	386	615	500	1550	5	1	77124820	1577	22.23	1.48	12	0.25	92.00	1381.00	2570	20230414	-20.43	1680	20231024	21.73	2555	-19.96	20240219	1935	5.68	20240311	2570	-20.43	20230414	1680	21.73	20231024	5.82	N	008700	500	385 억	5249672	N	N	141	N	N
31	20240326	110226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2050	0	3	0.00	337531790	165213	58.23	2035	2055	2035	2665	1435	2050	2043.01	6.81	-457	2073	2061	2043	2031	2013	2067	2037	386	615	500	1550	5	1	77124820	1581	22.28	1.48	12	0.21	92.00	1381.00	2570	20230414	-20.23	1680	20231024	22.02	2555	-19.77	20240219	1935	5.94	20240311	2570	-20.23	20230414	1680	22.02	20231024	5.82	N	008700	500	385 억	5249672	N	N	141	N	N
32	20240326	100229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2050	0	3	0.00	230043670	112647	39.70	2035	2055	2035	2665	1435	2050	2042.16	6.81	552	2073	2061	2043	2031	2013	2067	2037	386	615	500	1550	5	1	77124820	1581	22.28	1.48	12	0.15	92.00	1381.00	2570	20230414	-20.23	1680	20231024	22.02	2555	-19.77	20240219	1935	5.94	20240311	2570	-20.23	20230414	1680	22.02	20231024	5.82	N	008700	500	385 억	5249672	N	N	141	N	N
33	20240326	090228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2040	-10	5	-0.49	18424955	9051	3.19	2035	2045	2035	2665	1435	2050	2035.68	6.81	2160	2073	2061	2043	2031	2013	2067	2037	386	615	500	1550	5	1	77124820	1573	22.17	1.48	12	0.01	92.00	1381.00	2570	20230414	-20.62	1680	20231024	21.43	2555	-20.16	20240219	1935	5.43	20240311	2570	-20.62	20230414	1680	21.43	20231024	5.82	N	008700	500	385 억	5249672	N	N	141	N	N
34	20240325	160234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2050	15	2	0.74	564443430	276984	73.14	2030	2055	2025	2645	1425	2035	2037.82	6.81	-3658	2061	2047	2036	2022	2011	2055	2030	386	610	500	1540	5	1	77124820	1581	22.28	1.48	12	0.36	92.00	1381.00	2570	20230414	-20.23	1680	20231024	22.02	2555	-19.77	20240219	1935	5.94	20240311	2570	-20.23	20230414	1680	22.02	20231024	5.82	N	008700	500	385 억	5252879	N	N	141	N	N
35	20240325	150236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2045	10	2	0.49	467863400	229765	60.67	2030	2050	2025	2645	1425	2035	2036.27	6.81	-3757	2061	2047	2036	2022	2011	2055	2030	386	610	500	1540	5	1	77124820	1577	22.23	1.48	12	0.30	92.00	1381.00	2570	20230414	-20.43	1680	20231024	21.73	2555	-19.96	20240219	1935	5.68	20240311	2570	-20.43	20230414	1680	21.73	20231024	5.82	N	008700	500	385 억	5252879	N	N	58	N	N
36	20240325	140236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2045	10	2	0.49	399539615	196305	51.84	2030	2045	2025	2645	1425	2035	2035.30	6.81	-3757	2061	2047	2036	2022	2011	2055	2030	386	610	500	1540	5	1	77124820	1577	22.23	1.48	12	0.25	92.00	1381.00	2570	20230414	-20.43	1680	20231024	21.73	2555	-19.96	20240219	1935	5.68	20240311	2570	-20.43	20230414	1680	21.73	20231024	5.82	N	008700	500	385 억	5252879	N	N	58	N	N
37	20240325	130236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2035	0	3	0.00	332369770	163354	43.14	2030	2045	2025	2645	1425	2035	2034.66	6.81	-2600	2061	2047	2036	2022	2011	2055	2030	386	610	500	1540	5	1	77124820	1569	22.12	1.47	12	0.21	92.00	1381.00	2570	20230414	-20.82	1680	20231024	21.13	2555	-20.35	20240219	1935	5.17	20240311	2570	-20.82	20230414	1680	21.13	20231024	5.82	N	008700	500	385 억	5252879	N	N	58	N	N
38	20240325	120240	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2040	5	2	0.25	304554340	149667	39.52	2030	2045	2025	2645	1425	2035	2034.88	6.81	-2177	2061	2047	2036	2022	2011	2055	2030	386	610	500	1540	5	1	77124820	1573	22.17	1.48	12	0.19	92.00	1381.00	2570	20230414	-20.62	1680	20231024	21.43	2555	-20.16	20240219	1935	5.43	20240311	2570	-20.62	20230414	1680	21.43	20231024	5.82	N	008700	500	385 억	5252879	N	N	58	N	N
39	20240325	110236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2040	5	2	0.25	257221630	126459	33.39	2030	2045	2025	2645	1425	2035	2034.03	6.81	125	2061	2047	2036	2022	2011	2055	2030	386	610	500	1540	5	1	77124820	1573	22.17	1.48	12	0.16	92.00	1381.00	2570	20230414	-20.62	1680	20231024	21.43	2555	-20.16	20240219	1935	5.43	20240311	2570	-20.62	20230414	1680	21.43	20231024	5.82	N	008700	500	385 억	5252879	N	N	58	N	N
40	20240325	100235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2040	5	2	0.25	154562735	76031	20.08	2030	2045	2025	2645	1425	2035	2032.89	6.81	-1510	2061	2047	2036	2022	2011	2055	2030	386	610	500	1540	5	1	77124820	1573	22.17	1.48	12	0.10	92.00	1381.00	2570	20230414	-20.62	1680	20231024	21.43	2555	-20.16	20240219	1935	5.43	20240311	2570	-20.62	20230414	1680	21.43	20231024	5.82	N	008700	500	385 억	5252879	N	N	58	N	N
41	20240325	090238	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2030	-5	5	-0.25	30095240	14825	3.91	2030	2030	2030	2645	1425	2035	2030.00	6.81	2037	2061	2047	2036	2022	2011	2055	2030	386	610	500	1540	5	1	77124820	1566	22.07	1.47	12	0.02	92.00	1381.00	2570	20230414	-21.01	1680	20231024	20.83	2555	-20.55	20240219	1935	4.91	20240311	2570	-21.01	20230414	1680	20.83	20231024	5.82	N	008700	500	385 억	5252879	N	N	58	N	N
42	20240322	160235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2035	5	2	0.25	768495170	377767	86.91	2025	2050	2025	2635	1425	2030	2034.31	6.81	1960	2066	2047	2036	2017	2006	2042	2012	386	605	500	1540	5	1	77124820	1569	22.12	1.47	12	0.49	92.00	1381.00	2570	20230414	-20.82	1680	20231024	21.13	2555	-20.35	20240219	1935	5.17	20240311	2570	-20.82	20230414	1680	21.13	20231024	5.91	N	008700	500	385 억	5249670	N	N	58	N	N
43	20240322	150237	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2030	0	3	0.00	709983600	348951	80.28	2025	2050	2025	2635	1425	2030	2034.62	6.81	1704	2066	2047	2036	2017	2006	2042	2012	386	605	500	1540	5	1	77124820	1566	22.07	1.47	12	0.45	92.00	1381.00	2570	20230414	-21.01	1680	20231024	20.83	2555	-20.55	20240219	1935	4.91	20240311	2570	-21.01	20230414	1680	20.83	20231024	5.91	N	008700	500	385 억	5249670	N	N	75	N	N
44	20240322	140235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2035	5	2	0.25	465781290	228689	52.61	2025	2050	2025	2635	1425	2030	2036.75	6.81	-1476	2066	2047	2036	2017	2006	2042	2012	386	605	500	1540	5	1	77124820	1569	22.12	1.47	12	0.30	92.00	1381.00	2570	20230414	-20.82	1680	20231024	21.13	2555	-20.35	20240219	1935	5.17	20240311	2570	-20.82	20230414	1680	21.13	20231024	5.91	N	008700	500	385 억	5249670	N	N	75	N	N
45	20240322	130235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2040	10	2	0.49	335498615	164578	37.86	2025	2050	2025	2635	1425	2030	2038.54	6.81	-11467	2066	2047	2036	2017	2006	2042	2012	386	605	500	1540	5	1	77124820	1573	22.17	1.48	12	0.21	92.00	1381.00	2570	20230414	-20.62	1680	20231024	21.43	2555	-20.16	20240219	1935	5.43	20240311	2570	-20.62	20230414	1680	21.43	20231024	5.91	N	008700	500	385 억	5249670	N	N	75	N	N
46	20240322	120235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2030	0	3	0.00	273589275	134105	30.85	2025	2050	2025	2635	1425	2030	2040.11	6.81	-24724	2066	2047	2036	2017	2006	2042	2012	386	605	500	1540	5	1	77124820	1566	22.07	1.47	12	0.17	92.00	1381.00	2570	20230414	-21.01	1680	20231024	20.83	2555	-20.55	20240219	1935	4.91	20240311	2570	-21.01	20230414	1680	20.83	20231024	5.91	N	008700	500	385 억	5249670	N	N	75	N	N
47	20240322	110236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2035	5	2	0.25	251257870	123132	28.33	2025	2050	2025	2635	1425	2030	2040.56	6.81	-20214	2066	2047	2036	2017	2006	2042	2012	386	605	500	1540	5	1	77124820	1569	22.12	1.47	12	0.16	92.00	1381.00	2570	20230414	-20.82	1680	20231024	21.13	2555	-20.35	20240219	1935	5.17	20240311	2570	-20.82	20230414	1680	21.13	20231024	5.91	N	008700	500	385 억	5249670	N	N	75	N	N
48	20240322	100236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2045	15	2	0.74	117866935	57837	13.31	2025	2050	2025	2635	1425	2030	2037.92	6.81	-9098	2066	2047	2036	2017	2006	2042	2012	386	605	500	1540	5	1	77124820	1577	22.23	1.48	12	0.07	92.00	1381.00	2570	20230414	-20.43	1680	20231024	21.73	2555	-19.96	20240219	1935	5.68	20240311	2570	-20.43	20230414	1680	21.73	20231024	5.91	N	008700	500	385 억	5249670	N	N	75	N	N
49	20240322	090234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2025	-5	5	-0.25	4625645	2283	0.53	2025	2040	2025	2635	1425	2030	2026.13	6.81	-522	2066	2047	2036	2017	2006	2042	2012	386	605	500	1540	5	1	77124820	1562	22.01	1.47	12	0.00	92.00	1381.00	2570	20230414	-21.21	1680	20231024	20.54	2555	-20.74	20240219	1935	4.65	20240311	2570	-21.21	20230414	1680	20.54	20231024	5.91	N	008700	500	385 억	5249670	N	N	75	N	N
50	20240321	160234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2030	0	3	0.00	884002865	433174	98.15	2050	2055	2025	2635	1425	2030	2040.77	6.70	79947	2066	2047	2021	2002	1976	2057	2012	386	605	500	1540	5	1	77124820	1566	22.07	1.47	12	0.56	92.00	1381.00	2570	20230414	-21.01	1680	20231024	20.83	2555	-20.55	20240219	1935	4.91	20240311	2570	-21.01	20230414	1680	20.83	20231024	6.00	N	008700	500	385 억	5170976	N	N	75	N	N
51	20240321	150234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2040	10	2	0.49	782786060	383415	86.88	2050	2055	2025	2635	1425	2030	2041.62	6.70	68823	2066	2047	2021	2002	1976	2057	2012	386	605	500	1540	5	1	77124820	1573	22.17	1.48	12	0.50	92.00	1381.00	2570	20230414	-20.62	1680	20231024	21.43	2555	-20.16	20240219	1935	5.43	20240311	2570	-20.62	20230414	1680	21.43	20231024	6.00	N	008700	500	385 억	5170976	N	N	4	N	N
52	20240321	140234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2040	10	2	0.49	733983230	359515	81.46	2050	2055	2025	2635	1425	2030	2041.59	6.70	69471	2066	2047	2021	2002	1976	2057	2012	386	605	500	1540	5	1	77124820	1573	22.17	1.48	12	0.47	92.00	1381.00	2570	20230414	-20.62	1680	20231024	21.43	2555	-20.16	20240219	1935	5.43	20240311	2570	-20.62	20230414	1680	21.43	20231024	6.00	N	008700	500	385 억	5170976	N	N	4	N	N
53	20240321	130232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2045	15	2	0.74	626780545	307079	69.58	2050	2055	2025	2635	1425	2030	2041.11	6.70	63110	2066	2047	2021	2002	1976	2057	2012	386	605	500	1540	5	1	77124820	1577	22.23	1.48	12	0.40	92.00	1381.00	2570	20230414	-20.43	1680	20231024	21.73	2555	-19.96	20240219	1935	5.68	20240311	2570	-20.43	20230414	1680	21.73	20231024	6.00	N	008700	500	385 억	5170976	N	N	4	N	N
54	20240321	120232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2030	0	3	0.00	420672405	206337	46.75	2050	2055	2025	2635	1425	2030	2038.76	6.70	23699	2066	2047	2021	2002	1976	2057	2012	386	605	500	1540	5	1	77124820	1566	22.07	1.47	12	0.27	92.00	1381.00	2570	20230414	-21.01	1680	20231024	20.83	2555	-20.55	20240219	1935	4.91	20240311	2570	-21.01	20230414	1680	20.83	20231024	6.00	N	008700	500	385 억	5170976	N	N	4	N	N
55	20240321	110234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2040	10	2	0.49	358488445	175727	39.82	2050	2055	2030	2635	1425	2030	2040.03	6.70	23499	2066	2047	2021	2002	1976	2057	2012	386	605	500	1540	5	1	77124820	1573	22.17	1.48	12	0.23	92.00	1381.00	2570	20230414	-20.62	1680	20231024	21.43	2555	-20.16	20240219	1935	5.43	20240311	2570	-20.62	20230414	1680	21.43	20231024	6.00	N	008700	500	385 억	5170976	N	N	4	N	N
56	20240321	100234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2045	15	2	0.74	276970275	135649	30.74	2050	2055	2030	2635	1425	2030	2041.82	6.70	22024	2066	2047	2021	2002	1976	2057	2012	386	605	500	1540	5	1	77124820	1577	22.23	1.48	12	0.18	92.00	1381.00	2570	20230414	-20.43	1680	20231024	21.73	2555	-19.96	20240219	1935	5.68	20240311	2570	-20.43	20230414	1680	21.73	20231024	6.00	N	008700	500	385 억	5170976	N	N	4	N	N
57	20240321	090235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2045	15	2	0.74	38488355	18909	4.28	2050	2050	2030	2635	1425	2030	2035.45	6.70	-900	2066	2047	2021	2002	1976	2057	2012	386	605	500	1540	5	1	77124820	1577	22.23	1.48	12	0.02	92.00	1381.00	2570	20230414	-20.43	1680	20231024	21.73	2555	-19.96	20240219	1935	5.68	20240311	2570	-20.43	20230414	1680	21.73	20231024	6.00	N	008700	500	385 억	5170976	N	N	4	N	N
58	20240320	160232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2030	39	2	1.96	873301828	432501	152.86	1995	2040	1995	2585	1394	1991	2019.15	6.65	43039	2013	2002	1994	1983	1975	1998	1979	386	594	500	1510	5	1	77124820	1566	22.07	1.47	12	0.56	92.00	1381.00	2570	20230414	-21.01	1680	20231024	20.83	2555	-20.55	20240219	1935	4.91	20240311	2570	-21.01	20230414	1680	20.83	20231024	5.97	N	008700	500	385 억	5128624	N	N	4	N	N
59	20240320	150233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2030	39	2	1.96	804305563	398509	140.84	1995	2040	1995	2585	1394	1991	2018.29	6.65	43801	2013	2002	1994	1983	1975	1998	1979	386	594	500	1510	5	1	77124820	1566	22.07	1.47	12	0.52	92.00	1381.00	2570	20230414	-21.01	1680	20231024	20.83	2555	-20.55	20240219	1935	4.91	20240311	2570	-21.01	20230414	1680	20.83	20231024	5.97	N	008700	500	385 억	5128624	N	N	194	N	N
60	20240320	140235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2035	44	2	2.21	583527518	289859	102.44	1995	2035	1995	2585	1394	1991	2013.14	6.65	27427	2013	2002	1994	1983	1975	1998	1979	386	594	500	1510	5	1	77124820	1569	22.12	1.47	12	0.38	92.00	1381.00	2570	20230414	-20.82	1680	20231024	21.13	2555	-20.35	20240219	1935	5.17	20240311	2570	-20.82	20230414	1680	21.13	20231024	5.97	N	008700	500	385 억	5128624	N	N	194	N	N
61	20240320	130235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2015	24	2	1.21	505281778	251138	88.76	1995	2030	1995	2585	1394	1991	2011.97	6.65	25335	2013	2002	1994	1983	1975	1998	1979	386	594	500	1510	5	1	77124820	1554	21.90	1.46	12	0.33	92.00	1381.00	2570	20230414	-21.60	1680	20231024	19.94	2555	-21.14	20240219	1935	4.13	20240311	2570	-21.60	20230414	1680	19.94	20231024	5.97	N	008700	500	385 억	5128624	N	N	194	N	N
62	20240320	120234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2020	29	2	1.46	449371608	223404	78.96	1995	2030	1995	2585	1394	1991	2011.48	6.65	21569	2013	2002	1994	1983	1975	1998	1979	386	594	500	1510	5	1	77124820	1558	21.96	1.46	12	0.29	92.00	1381.00	2570	20230414	-21.40	1680	20231024	20.24	2555	-20.94	20240219	1935	4.39	20240311	2570	-21.40	20230414	1680	20.24	20231024	5.97	N	008700	500	385 억	5128624	N	N	194	N	N
63	20240320	110233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2000	9	2	0.45	307464268	153123	54.12	1995	2025	1995	2585	1394	1991	2007.96	6.65	16295	2013	2002	1994	1983	1975	1998	1979	386	594	500	1510	5	1	77124820	1542	21.74	1.45	12	0.20	92.00	1381.00	2570	20230414	-22.18	1680	20231024	19.05	2555	-21.72	20240219	1935	3.36	20240311	2570	-22.18	20230414	1680	19.05	20231024	5.97	N	008700	500	385 억	5128624	N	N	194	N	N
64	20240320	100232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2005	14	2	0.70	230983165	114923	40.62	1995	2025	1995	2585	1394	1991	2009.90	6.65	9702	2013	2002	1994	1983	1975	1998	1979	386	594	500	1510	5	1	77124820	1546	21.79	1.45	12	0.15	92.00	1381.00	2570	20230414	-21.98	1680	20231024	19.35	2555	-21.53	20240219	1935	3.62	20240311	2570	-21.98	20230414	1680	19.35	20231024	5.97	N	008700	500	385 억	5128624	N	N	194	N	N
65	20240320	090231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2015	24	2	1.21	32437840	16214	5.73	1995	2020	1995	2585	1394	1991	2000.61	6.65	3595	2013	2002	1994	1983	1975	1998	1979	386	594	500	1510	5	1	77124820	1554	21.90	1.46	12	0.02	92.00	1381.00	2570	20230414	-21.60	1680	20231024	19.94	2555	-21.14	20240219	1935	4.13	20240311	2570	-21.60	20230414	1680	19.94	20231024	5.97	N	008700	500	385 억	5128624	N	N	194	N	N
66	20240319	160232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1991	-14	5	-0.70	535790871	268752	110.39	2005	2005	1986	2605	1405	2005	1993.63	6.65	-646	2048	2026	2013	1991	1978	2037	2002	386	600	500	1520	1	1	77124820	1536	11.06	1.57	12	0.35	180.00	1270.00	2570	20230414	-22.53	1680	20231024	18.51	2555	-22.07	20240219	1935	2.89	20240311	2570	-22.53	20230414	1680	18.51	20231024	5.98	N	008700	500	385 억	5129250	N	N	194	N	N
67	20240319	150233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1991	-14	5	-0.70	494545835	248045	101.88	2005	2005	1986	2605	1405	2005	1993.77	6.65	-1421	2048	2026	2013	1991	1978	2037	2002	386	600	500	1520	1	1	77124820	1536	11.06	1.57	12	0.32	180.00	1270.00	2570	20230414	-22.53	1680	20231024	18.51	2555	-22.07	20240219	1935	2.89	20240311	2570	-22.53	20230414	1680	18.51	20231024	5.98	N	008700	500	385 억	5129250	N	N	60	N	N
68	20240319	140233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1993	-12	5	-0.60	404988050	203070	83.41	2005	2005	1986	2605	1405	2005	1994.33	6.65	-7714	2048	2026	2013	1991	1978	2037	2002	386	600	500	1520	1	1	77124820	1537	11.07	1.57	12	0.26	180.00	1270.00	2570	20230414	-22.45	1680	20231024	18.63	2555	-22.00	20240219	1935	3.00	20240311	2570	-22.45	20230414	1680	18.63	20231024	5.98	N	008700	500	385 억	5129250	N	N	60	N	N
69	20240319	130221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1995	-10	5	-0.50	388678781	194887	80.05	2005	2005	1986	2605	1405	2005	1994.38	6.65	-8852	2048	2026	2013	1991	1978	2037	2002	386	600	500	1520	1	1	77124820	1539	11.08	1.57	12	0.25	180.00	1270.00	2570	20230414	-22.37	1680	20231024	18.75	2555	-21.92	20240219	1935	3.10	20240311	2570	-22.37	20230414	1680	18.75	20231024	5.98	N	008700	500	385 억	5129250	N	N	60	N	N
70	20240319	120233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1996	-9	5	-0.45	345864816	173423	71.23	2005	2005	1986	2605	1405	2005	1994.34	6.65	-2400	2048	2026	2013	1991	1978	2037	2002	386	600	500	1520	1	1	77124820	1539	11.09	1.57	12	0.22	180.00	1270.00	2570	20230414	-22.33	1680	20231024	18.81	2555	-21.88	20240219	1935	3.15	20240311	2570	-22.33	20230414	1680	18.81	20231024	5.98	N	008700	500	385 억	5129250	N	N	60	N	N
71	20240319	110233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1992	-13	5	-0.65	283886815	142375	58.48	2005	2005	1986	2605	1405	2005	1993.94	6.65	-14052	2048	2026	2013	1991	1978	2037	2002	386	600	500	1520	1	1	77124820	1536	11.07	1.57	12	0.18	180.00	1270.00	2570	20230414	-22.49	1680	20231024	18.57	2555	-22.04	20240219	1935	2.95	20240311	2570	-22.49	20230414	1680	18.57	20231024	5.98	N	008700	500	385 억	5129250	N	N	60	N	N
72	20240319	100233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2000	-5	5	-0.25	81577687	40855	16.78	2005	2005	1991	2605	1405	2005	1996.76	6.65	-3301	2048	2026	2013	1991	1978	2037	2002	386	600	500	1520	5	1	77124820	1542	11.11	1.57	12	0.05	180.00	1270.00	2570	20230414	-22.18	1680	20231024	19.05	2555	-21.72	20240219	1935	3.36	20240311	2570	-22.18	20230414	1680	19.05	20231024	5.98	N	008700	500	385 억	5129250	N	N	60	N	N
73	20240319	090233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1996	-9	5	-0.45	12104861	6046	2.48	2005	2005	1996	2605	1405	2005	2002.13	6.65	-3394	2048	2026	2013	1991	1978	2037	2002	386	600	500	1520	1	1	77124820	1539	11.09	1.57	12	0.01	180.00	1270.00	2570	20230414	-22.33	1680	20231024	18.81	2555	-21.88	20240219	1935	3.15	20240311	2570	-22.33	20230414	1680	18.81	20231024	5.98	N	008700	500	385 억	5129250	N	N	60	N	N
74	20240318	160231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2005	-5	5	-0.25	486704265	241780	77.89	2000	2035	2000	2610	1410	2010	2013.04	6.67	-11838	2052	2031	2009	1988	1966	2020	1977	386	600	500	1520	5	1	77124820	1546	11.14	1.58	12	0.31	180.00	1270.00	2570	20230414	-21.98	1680	20231024	19.35	2555	-21.53	20240219	1935	3.62	20240311	2570	-21.98	20230414	1680	19.35	20231024	5.88	N	008700	500	385 억	5141088	N	N	60	N	N
75	20240318	150232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2015	5	2	0.25	445632125	221325	71.30	2000	2035	2000	2610	1410	2010	2013.47	6.67	-11822	2052	2031	2009	1988	1966	2020	1977	386	600	500	1520	5	1	77124820	1554	11.19	1.59	12	0.29	180.00	1270.00	2570	20230414	-21.60	1680	20231024	19.94	2555	-21.14	20240219	1935	4.13	20240311	2570	-21.60	20230414	1680	19.94	20231024	5.88	N	008700	500	385 억	5141088	N	N	2	N	N
76	20240318	140231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2005	-5	5	-0.25	394321770	195768	63.07	2000	2035	2000	2610	1410	2010	2014.23	6.67	-12697	2052	2031	2009	1988	1966	2020	1977	386	600	500	1520	5	1	77124820	1546	11.14	1.58	12	0.25	180.00	1270.00	2570	20230414	-21.98	1680	20231024	19.35	2555	-21.53	20240219	1935	3.62	20240311	2570	-21.98	20230414	1680	19.35	20231024	5.88	N	008700	500	385 억	5141088	N	N	2	N	N
77	20240318	130232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2015	5	2	0.25	335910080	166657	53.69	2000	2035	2000	2610	1410	2010	2015.58	6.67	-12622	2052	2031	2009	1988	1966	2020	1977	386	600	500	1520	5	1	77124820	1554	11.19	1.59	12	0.22	180.00	1270.00	2570	20230414	-21.60	1680	20231024	19.94	2555	-21.14	20240219	1935	4.13	20240311	2570	-21.60	20230414	1680	19.94	20231024	5.88	N	008700	500	385 억	5141088	N	N	2	N	N
78	20240318	120229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2020	10	2	0.50	284517530	141100	45.45	2000	2035	2000	2610	1410	2010	2016.42	6.67	-12622	2052	2031	2009	1988	1966	2020	1977	386	600	500	1520	5	1	77124820	1558	11.22	1.59	12	0.18	180.00	1270.00	2570	20230414	-21.40	1680	20231024	20.24	2555	-20.94	20240219	1935	4.39	20240311	2570	-21.40	20230414	1680	20.24	20231024	5.88	N	008700	500	385 억	5141088	N	N	2	N	N
79	20240318	110233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2005	-5	5	-0.25	258723965	128293	41.33	2000	2035	2000	2610	1410	2010	2016.66	6.67	-12472	2052	2031	2009	1988	1966	2020	1977	386	600	500	1520	5	1	77124820	1546	11.14	1.58	12	0.17	180.00	1270.00	2570	20230414	-21.98	1680	20231024	19.35	2555	-21.53	20240219	1935	3.62	20240311	2570	-21.98	20230414	1680	19.35	20231024	5.88	N	008700	500	385 억	5141088	N	N	2	N	N
80	20240318	100231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2015	5	2	0.25	200066070	99150	31.94	2000	2035	2000	2610	1410	2010	2017.81	6.67	-4643	2052	2031	2009	1988	1966	2020	1977	386	600	500	1520	5	1	77124820	1554	11.19	1.59	12	0.13	180.00	1270.00	2570	20230414	-21.60	1680	20231024	19.94	2555	-21.14	20240219	1935	4.13	20240311	2570	-21.60	20230414	1680	19.94	20231024	5.88	N	008700	500	385 억	5141088	N	N	2	N	N
81	20240318	090230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2005	-5	5	-0.25	20258200	10124	3.26	2000	2010	2000	2610	1410	2010	2001.01	6.67	2912	2052	2031	2009	1988	1966	2020	1977	386	600	500	1520	5	1	77124820	1546	11.14	1.58	12	0.01	180.00	1270.00	2570	20230414	-21.98	1680	20231024	19.35	2555	-21.53	20240219	1935	3.62	20240311	2570	-21.98	20230414	1680	19.35	20231024	5.88	N	008700	500	385 억	5141088	N	N	2	N	N
82	20240315	160231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2010	-10	5	-0.50	606582088	303473	55.11	2025	2030	1987	2625	1415	2020	1998.80	6.68	-8539	2096	2057	2031	1992	1966	2045	1980	386	605	500	1530	5	1	77124820	1550	11.17	1.58	12	0.39	180.00	1270.00	2570	20230414	-21.79	1680	20231024	19.64	2555	-21.33	20240219	1935	3.88	20240311	2570	-21.79	20230414	1680	19.64	20231024	5.88	N	008700	500	385 억	5149602	N	N	2	N	N
83	20240315	150217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2000	-20	5	-0.99	555976026	278235	50.52	2025	2030	1987	2625	1415	2020	1998.22	6.68	-11954	2096	2057	2031	1992	1966	2045	1980	386	605	500	1530	5	1	77124820	1542	11.11	1.57	12	0.36	180.00	1270.00	2570	20230414	-22.18	1680	20231024	19.05	2555	-21.72	20240219	1935	3.36	20240311	2570	-22.18	20230414	1680	19.05	20231024	5.88	N	008700	500	385 억	5149602	N	N	74	N	N
84	20240315	140220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1993	-27	5	-1.34	455006784	227659	41.34	2025	2030	1987	2625	1415	2020	1998.63	6.68	-36064	2096	2057	2031	1992	1966	2045	1980	386	605	500	1530	1	1	77124820	1537	11.07	1.57	12	0.30	180.00	1270.00	2570	20230414	-22.45	1680	20231024	18.63	2555	-22.00	20240219	1935	3.00	20240311	2570	-22.45	20230414	1680	18.63	20231024	5.88	N	008700	500	385 억	5149602	N	N	74	N	N
85	20240315	130229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1998	-22	5	-1.09	331261883	165595	30.07	2025	2030	1990	2625	1415	2020	2000.43	6.68	-16420	2096	2057	2031	1992	1966	2045	1980	386	605	500	1530	1	1	77124820	1541	11.10	1.57	12	0.21	180.00	1270.00	2570	20230414	-22.26	1680	20231024	18.93	2555	-21.80	20240219	1935	3.26	20240311	2570	-22.26	20230414	1680	18.93	20231024	5.88	N	008700	500	385 억	5149602	N	N	74	N	N
86	20240315	120231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2000	-20	5	-0.99	282389375	141127	25.63	2025	2030	1990	2625	1415	2020	2000.96	6.68	-11472	2096	2057	2031	1992	1966	2045	1980	386	605	500	1530	5	1	77124820	1542	11.11	1.57	12	0.18	180.00	1270.00	2570	20230414	-22.18	1680	20231024	19.05	2555	-21.72	20240219	1935	3.36	20240311	2570	-22.18	20230414	1680	19.05	20231024	5.88	N	008700	500	385 억	5149602	N	N	74	N	N
87	20240315	110229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2015	-5	5	-0.25	206630049	103322	18.76	2025	2030	1990	2625	1415	2020	1999.86	6.68	-13720	2096	2057	2031	1992	1966	2045	1980	386	605	500	1530	5	1	77124820	1554	11.19	1.59	12	0.13	180.00	1270.00	2570	20230414	-21.60	1680	20231024	19.94	2555	-21.14	20240219	1935	4.13	20240311	2570	-21.60	20230414	1680	19.94	20231024	5.88	N	008700	500	385 억	5149602	N	N	74	N	N
88	20240315	100231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2010	-10	5	-0.50	164319949	82241	14.93	2025	2030	1990	2625	1415	2020	1998.03	6.68	-16260	2096	2057	2031	1992	1966	2045	1980	386	605	500	1530	5	1	77124820	1550	11.17	1.58	12	0.11	180.00	1270.00	2570	20230414	-21.79	1680	20231024	19.64	2555	-21.33	20240219	1935	3.88	20240311	2570	-21.79	20230414	1680	19.64	20231024	5.88	N	008700	500	385 억	5149602	N	N	74	N	N
89	20240315	090230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2005	-15	5	-0.74	16856040	8348	1.52	2025	2030	2005	2625	1415	2020	2019.17	6.68	-5641	2096	2057	2031	1992	1966	2045	1980	386	605	500	1530	5	1	77124820	1546	11.14	1.58	12	0.01	180.00	1270.00	2570	20230414	-21.98	1680	20231024	19.35	2555	-21.53	20240219	1935	3.62	20240311	2570	-21.98	20230414	1680	19.35	20231024	5.88	N	008700	500	385 억	5149602	N	N	74	N	N
90	20240314	160228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2020	-30	5	-1.46	1098437820	539875	94.33	2050	2070	2005	2665	1435	2050	2034.62	6.80	-84613	2070	2060	2040	2030	2010	2065	2035	386	615	500	1550	5	1	77124820	1558	11.22	1.59	12	0.70	180.00	1270.00	2570	20230414	-21.40	1680	20231024	20.24	2555	-20.94	20240219	1935	4.39	20240311	2570	-21.40	20230414	1680	20.24	20231024	5.79	N	008700	500	385 억	5247636	N	N	74	N	N
91	20240314	150229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2020	-30	5	-1.46	1065822420	523720	91.51	2050	2070	2005	2665	1435	2050	2035.10	6.80	-86331	2070	2060	2040	2030	2010	2065	2035	386	615	500	1550	5	1	77124820	1558	11.22	1.59	12	0.68	180.00	1270.00	2570	20230414	-21.40	1680	20231024	20.24	2555	-20.94	20240219	1935	4.39	20240311	2570	-21.40	20230414	1680	20.24	20231024	5.79	N	008700	500	385 억	5247636	N	N	35	N	N
92	20240314	140228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2015	-35	5	-1.71	915784325	449232	78.49	2050	2070	2010	2665	1435	2050	2038.56	6.80	-103047	2070	2060	2040	2030	2010	2065	2035	386	615	500	1550	5	1	77124820	1554	11.19	1.59	12	0.58	180.00	1270.00	2570	20230414	-21.60	1680	20231024	19.94	2555	-21.14	20240219	1935	4.13	20240311	2570	-21.60	20230414	1680	19.94	20231024	5.79	N	008700	500	385 억	5247636	N	N	35	N	N
93	20240314	130228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2020	-30	5	-1.46	859440055	421295	73.61	2050	2070	2010	2665	1435	2050	2040.00	6.80	-103007	2070	2060	2040	2030	2010	2065	2035	386	615	500	1550	5	1	77124820	1558	11.22	1.59	12	0.55	180.00	1270.00	2570	20230414	-21.40	1680	20231024	20.24	2555	-20.94	20240219	1935	4.39	20240311	2570	-21.40	20230414	1680	20.24	20231024	5.79	N	008700	500	385 억	5247636	N	N	35	N	N
94	20240314	120228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2025	-25	5	-1.22	776276400	380082	66.41	2050	2070	2010	2665	1435	2050	2042.39	6.80	-88587	2070	2060	2040	2030	2010	2065	2035	386	615	500	1550	5	1	77124820	1562	11.25	1.59	12	0.49	180.00	1270.00	2570	20230414	-21.21	1680	20231024	20.54	2555	-20.74	20240219	1935	4.65	20240311	2570	-21.21	20230414	1680	20.54	20231024	5.79	N	008700	500	385 억	5247636	N	N	35	N	N
95	20240314	110229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2025	-25	5	-1.22	686665315	335750	58.66	2050	2070	2010	2665	1435	2050	2045.17	6.80	-94266	2070	2060	2040	2030	2010	2065	2035	386	615	500	1550	5	1	77124820	1562	11.25	1.59	12	0.44	180.00	1270.00	2570	20230414	-21.21	1680	20231024	20.54	2555	-20.74	20240219	1935	4.65	20240311	2570	-21.21	20230414	1680	20.54	20231024	5.79	N	008700	500	385 억	5247636	N	N	35	N	N
96	20240314	100229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2035	-15	5	-0.73	593150045	289666	50.61	2050	2070	2010	2665	1435	2050	2047.70	6.80	-85267	2070	2060	2040	2030	2010	2065	2035	386	615	500	1550	5	1	77124820	1569	11.31	1.60	12	0.38	180.00	1270.00	2570	20230414	-20.82	1680	20231024	21.13	2555	-20.35	20240219	1935	5.17	20240311	2570	-20.82	20230414	1680	21.13	20231024	5.79	N	008700	500	385 억	5247636	N	N	35	N	N
97	20240314	090227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2065	15	2	0.73	39337140	19100	3.34	2050	2070	2050	2665	1435	2050	2059.54	6.80	1279	2070	2060	2040	2030	2010	2065	2035	386	615	500	1550	5	1	77124820	1593	11.47	1.63	12	0.02	180.00	1270.00	2570	20230414	-19.65	1680	20231024	22.92	2555	-19.18	20240219	1935	6.72	20240311	2570	-19.65	20230414	1680	22.92	20231024	5.79	N	008700	500	385 억	5247636	N	N	35	N	N
98	20240313	160228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2050	25	2	1.23	1161306225	570562	30.71	2040	2050	2020	2630	1420	2025	2035.25	6.68	93369	2148	2086	2048	1986	1948	2067	1967	386	605	500	1530	5	1	77124820	1581	11.39	1.61	12	0.74	180.00	1270.00	2570	20230414	-20.23	1680	20231024	22.02	2555	-19.77	20240219	1935	5.94	20240311	2570	-20.23	20230414	1680	22.02	20231024	5.85	N	008700	500	385 억	5154267	N	N	35	N	N
99	20240313	150227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2045	20	2	0.99	1070555215	526265	28.32	2040	2050	2020	2630	1420	2025	2034.25	6.68	90228	2148	2086	2048	1986	1948	2067	1967	386	605	500	1530	5	1	77124820	1577	11.36	1.61	12	0.68	180.00	1270.00	2570	20230414	-20.43	1680	20231024	21.73	2555	-19.96	20240219	1935	5.68	20240311	2570	-20.43	20230414	1680	21.73	20231024	5.85	N	008700	500	385 억	5154267	N	N	17	N	N
100	20240313	140228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2045	20	2	0.99	976577825	480248	25.85	2040	2045	2020	2630	1420	2025	2033.49	6.68	72181	2148	2086	2048	1986	1948	2067	1967	386	605	500	1530	5	1	77124820	1577	11.36	1.61	12	0.62	180.00	1270.00	2570	20230414	-20.43	1680	20231024	21.73	2555	-19.96	20240219	1935	5.68	20240311	2570	-20.43	20230414	1680	21.73	20231024	5.85	N	008700	500	385 억	5154267	N	N	17	N	N
101	20240313	130230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2040	15	2	0.74	777620700	382683	20.60	2040	2045	2020	2630	1420	2025	2032.02	6.68	76580	2148	2086	2048	1986	1948	2067	1967	386	605	500	1530	5	1	77124820	1573	11.33	1.61	12	0.50	180.00	1270.00	2570	20230414	-20.62	1680	20231024	21.43	2555	-20.16	20240219	1935	5.43	20240311	2570	-20.62	20230414	1680	21.43	20231024	5.85	N	008700	500	385 억	5154267	N	N	17	N	N
102	20240313	120227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2040	15	2	0.74	691605545	340453	18.32	2040	2045	2020	2630	1420	2025	2031.43	6.68	78869	2148	2086	2048	1986	1948	2067	1967	386	605	500	1530	5	1	77124820	1573	11.33	1.61	12	0.44	180.00	1270.00	2570	20230414	-20.62	1680	20231024	21.43	2555	-20.16	20240219	1935	5.43	20240311	2570	-20.62	20230414	1680	21.43	20231024	5.85	N	008700	500	385 억	5154267	N	N	17	N	N
103	20240313	110227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2040	15	2	0.74	608923985	299874	16.14	2040	2045	2020	2630	1420	2025	2030.60	6.68	73066	2148	2086	2048	1986	1948	2067	1967	386	605	500	1530	5	1	77124820	1573	11.33	1.61	12	0.39	180.00	1270.00	2570	20230414	-20.62	1680	20231024	21.43	2555	-20.16	20240219	1935	5.43	20240311	2570	-20.62	20230414	1680	21.43	20231024	5.85	N	008700	500	385 억	5154267	N	N	17	N	N
104	20240313	100227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2035	10	2	0.49	382125090	188172	10.13	2040	2045	2020	2630	1420	2025	2030.72	6.68	12710	2148	2086	2048	1986	1948	2067	1967	386	605	500	1530	5	1	77124820	1569	11.31	1.60	12	0.24	180.00	1270.00	2570	20230414	-20.82	1680	20231024	21.13	2555	-20.35	20240219	1935	5.17	20240311	2570	-20.82	20230414	1680	21.13	20231024	5.85	N	008700	500	385 억	5154267	N	N	17	N	N
105	20240313	090226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2025	0	3	0.00	25455755	12497	0.67	2040	2045	2025	2630	1420	2025	2037.02	6.68	2041	2148	2086	2048	1986	1948	2067	1967	386	605	500	1530	5	1	77124820	1562	11.25	1.59	12	0.02	180.00	1270.00	2570	20230414	-21.21	1680	20231024	20.54	2555	-20.74	20240219	1935	4.65	20240311	2570	-21.21	20230414	1680	20.54	20231024	5.85	N	008700	500	385 억	5154267	N	N	17	N	N
106	20240312	160224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2025	72	2	3.69	3748340316	1831971	185.60	2060	2110	2010	2535	1368	1953	2046.07	7.07	-303306	2018	1985	1960	1927	1902	2002	1944	386	582	500	1480	5	1	77124820	1562	11.25	1.59	12	2.38	180.00	1270.00	2570	20230414	-21.21	1680	20231024	20.54	2555	-20.74	20240219	1935	4.65	20240311	2570	-21.21	20230414	1680	20.54	20231024	5.85	N	008700	500	385 억	5456500	N	N	17	N	N
107	20240312	150225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2025	72	2	3.69	3641645036	1779315	180.27	2060	2110	2010	2535	1368	1953	2046.66	7.07	-306939	2018	1985	1960	1927	1902	2002	1944	386	582	500	1480	5	1	77124820	1562	11.25	1.59	12	2.31	180.00	1270.00	2570	20230414	-21.21	1680	20231024	20.54	2555	-20.74	20240219	1935	4.65	20240311	2570	-21.21	20230414	1680	20.54	20231024	5.85	N	008700	500	385 억	5456500	N	N	4	N	N
108	20240312	140223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2030	77	2	3.94	3524877046	1721466	174.40	2060	2110	2010	2535	1368	1953	2047.60	7.07	-306577	2018	1985	1960	1927	1902	2002	1944	386	582	500	1480	5	1	77124820	1566	11.28	1.60	12	2.23	180.00	1270.00	2570	20230414	-21.01	1680	20231024	20.83	2555	-20.55	20240219	1935	4.91	20240311	2570	-21.01	20230414	1680	20.83	20231024	5.85	N	008700	500	385 억	5456500	N	N	4	N	N
109	20240312	130220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2020	67	2	3.43	3314068201	1617919	163.91	2060	2110	2010	2535	1368	1953	2048.35	7.07	-272939	2018	1985	1960	1927	1902	2002	1944	386	582	500	1480	5	1	77124820	1558	11.22	1.59	12	2.10	180.00	1270.00	2570	20230414	-21.40	1680	20231024	20.24	2555	-20.94	20240219	1935	4.39	20240311	2570	-21.40	20230414	1680	20.24	20231024	5.85	N	008700	500	385 억	5456500	N	N	4	N	N
110	20240312	120224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2035	82	2	4.20	3200496291	1561802	158.23	2060	2110	2010	2535	1368	1953	2049.23	7.07	-262027	2018	1985	1960	1927	1902	2002	1944	386	582	500	1480	5	1	77124820	1569	11.31	1.60	12	2.03	180.00	1270.00	2570	20230414	-20.82	1680	20231024	21.13	2555	-20.35	20240219	1935	5.17	20240311	2570	-20.82	20230414	1680	21.13	20231024	5.85	N	008700	500	385 억	5456500	N	N	4	N	N
111	20240312	110225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2025	72	2	3.69	3077246111	1500879	152.06	2060	2110	2010	2535	1368	1953	2050.30	7.07	-257889	2018	1985	1960	1927	1902	2002	1944	386	582	500	1480	5	1	77124820	1562	11.25	1.59	12	1.95	180.00	1270.00	2570	20230414	-21.21	1680	20231024	20.54	2555	-20.74	20240219	1935	4.65	20240311	2570	-21.21	20230414	1680	20.54	20231024	5.85	N	008700	500	385 억	5456500	N	N	4	N	N
112	20240312	100224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2020	67	2	3.43	2788229306	1358251	137.61	2060	2110	2010	2535	1368	1953	2052.81	7.07	-247019	2018	1985	1960	1927	1902	2002	1944	386	582	500	1480	5	1	77124820	1558	11.22	1.59	12	1.76	180.00	1270.00	2570	20230414	-21.40	1680	20231024	20.24	2555	-20.94	20240219	1935	4.39	20240311	2570	-21.40	20230414	1680	20.24	20231024	5.85	N	008700	500	385 억	5456500	N	N	4	N	N
113	20240312	090225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2075	122	2	6.25	1137907551	550320	55.75	2060	2110	2040	2535	1368	1953	2067.72	7.07	-17382	2018	1985	1960	1927	1902	2002	1944	386	582	500	1480	5	1	77124820	1600	11.53	1.63	12	0.71	180.00	1270.00	2570	20230414	-19.26	1680	20231024	23.51	2555	-18.79	20240219	1935	7.24	20240311	2570	-19.26	20230414	1680	23.51	20231024	5.85	N	008700	500	385 억	5456500	N	N	4	N	N
114	20240311	160224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1953	1	2	0.05	1032045458	523745	107.44	1939	1993	1935	2535	1367	1952	1970.52	7.10	-22132	1992	1971	1956	1935	1920	1964	1928	386	583	500	1480	1	1	77124820	1506	10.85	1.54	12	0.68	180.00	1270.00	2570	20230414	-24.01	1680	20231024	16.25	2555	-23.56	20240219	1935	0.93	20240311	2570	-24.01	20230414	1680	16.25	20231024	5.91	N	008700	500	385 억	5472852	N	N	4	N	N
115	20240311	150225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1953	1	2	0.05	990326280	502402	103.06	1939	1993	1935	2535	1367	1952	1971.18	7.10	-19355	1992	1971	1956	1935	1920	1964	1928	386	583	500	1480	1	1	77124820	1506	10.85	1.54	12	0.65	180.00	1270.00	2570	20230414	-24.01	1680	20231024	16.25	2555	-23.56	20240219	1935	0.93	20240311	2570	-24.01	20230414	1680	16.25	20231024	5.91	N	008700	500	385 억	5472852	N	N	37	N	N
116	20240311	140223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1972	20	2	1.02	800692044	405505	83.19	1939	1993	1935	2535	1367	1952	1974.56	7.10	-11645	1992	1971	1956	1935	1920	1964	1928	386	583	500	1480	1	1	77124820	1521	10.96	1.55	12	0.53	180.00	1270.00	2570	20230414	-23.27	1680	20231024	17.38	2555	-22.82	20240219	1935	1.91	20240311	2570	-23.27	20230414	1680	17.38	20231024	5.91	N	008700	500	385 억	5472852	N	N	37	N	N
117	20240311	130224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1978	26	2	1.33	728846304	369131	75.72	1939	1993	1935	2535	1367	1952	1974.49	7.10	4324	1992	1971	1956	1935	1920	1964	1928	386	583	500	1480	1	1	77124820	1526	10.99	1.56	12	0.48	180.00	1270.00	2570	20230414	-23.04	1680	20231024	17.74	2555	-22.58	20240219	1935	2.22	20240311	2570	-23.04	20230414	1680	17.74	20231024	5.91	N	008700	500	385 억	5472852	N	N	37	N	N
118	20240311	120225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1990	38	2	1.95	607160464	307785	63.14	1939	1991	1935	2535	1367	1952	1972.68	7.10	5035	1992	1971	1956	1935	1920	1964	1928	386	583	500	1480	1	1	77124820	1535	11.06	1.57	12	0.40	180.00	1270.00	2570	20230414	-22.57	1680	20231024	18.45	2555	-22.11	20240219	1935	2.84	20240311	2570	-22.57	20230414	1680	18.45	20231024	5.91	N	008700	500	385 억	5472852	N	N	37	N	N
119	20240311	110224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1974	22	2	1.13	503040581	255308	52.37	1939	1990	1935	2535	1367	1952	1970.33	7.10	11032	1992	1971	1956	1935	1920	1964	1928	386	583	500	1480	1	1	77124820	1522	10.97	1.55	12	0.33	180.00	1270.00	2570	20230414	-23.19	1680	20231024	17.50	2555	-22.74	20240219	1935	2.02	20240311	2570	-23.19	20230414	1680	17.50	20231024	5.91	N	008700	500	385 억	5472852	N	N	37	N	N
120	20240311	100223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1969	17	2	0.87	349949569	177842	36.48	1939	1990	1935	2535	1367	1952	1967.76	7.10	22097	1992	1971	1956	1935	1920	1964	1928	386	583	500	1480	1	1	77124820	1519	10.94	1.55	12	0.23	180.00	1270.00	2570	20230414	-23.39	1680	20231024	17.20	2555	-22.94	20240219	1935	1.76	20240311	2570	-23.39	20230414	1680	17.20	20231024	5.91	N	008700	500	385 억	5472852	N	N	37	N	N
121	20240311	090221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1943	-9	5	-0.46	13828391	7129	1.46	1939	1947	1935	2535	1367	1952	1939.72	7.10	-2922	1992	1971	1956	1935	1920	1964	1928	386	583	500	1480	1	1	77124820	1499	10.79	1.53	12	0.01	180.00	1270.00	2570	20230414	-24.40	1680	20231024	15.65	2555	-23.95	20240219	1935	0.41	20240311	2570	-24.40	20230414	1680	15.65	20231024	5.91	N	008700	500	385 억	5472852	N	N	37	N	N
122	20240308	160223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1952	-2	5	-0.10	918527074	469433	40.96	1960	1977	1941	2540	1368	1954	1956.70	7.16	-54986	2064	2008	1979	1923	1894	1994	1909	386	586	500	1480	1	1	77124820	1505	10.84	1.54	12	0.61	180.00	1270.00	2570	20230414	-24.05	1680	20231024	16.19	2555	-23.60	20240219	1941	0.57	20240308	2570	-24.05	20230414	1680	16.19	20231024	5.89	N	008700	500	385 억	5520594	N	N	37	N	N
123	20240308	150223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1953	-1	5	-0.05	868410829	443755	38.72	1960	1977	1941	2540	1368	1954	1956.96	7.16	-51142	2064	2008	1979	1923	1894	1994	1909	386	586	500	1480	1	1	77124820	1506	10.85	1.54	12	0.58	180.00	1270.00	2570	20230414	-24.01	1680	20231024	16.25	2555	-23.56	20240219	1941	0.62	20240308	2570	-24.01	20230414	1680	16.25	20231024	5.89	N	008700	500	385 억	5520594	N	N	13	N	N
124	20240308	140222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1949	-5	5	-0.26	707105325	360753	31.48	1960	1977	1941	2540	1368	1954	1960.08	7.16	-49554	2064	2008	1979	1923	1894	1994	1909	386	586	500	1480	1	1	77124820	1503	10.83	1.53	12	0.47	180.00	1270.00	2570	20230414	-24.16	1680	20231024	16.01	2555	-23.72	20240219	1941	0.41	20240308	2570	-24.16	20230414	1680	16.01	20231024	5.89	N	008700	500	385 억	5520594	N	N	13	N	N
125	20240308	130222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1953	-1	5	-0.05	583031791	297048	25.92	1960	1977	1950	2540	1368	1954	1962.75	7.16	-23061	2064	2008	1979	1923	1894	1994	1909	386	586	500	1480	1	1	77124820	1506	10.85	1.54	12	0.39	180.00	1270.00	2570	20230414	-24.01	1680	20231024	16.25	2555	-23.56	20240219	1950	0.15	20240308	2570	-24.01	20230414	1680	16.25	20231024	5.89	N	008700	500	385 억	5520594	N	N	13	N	N
126	20240308	120223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1966	12	2	0.61	464606500	236483	20.63	1960	1977	1955	2540	1368	1954	1964.65	7.16	13909	2064	2008	1979	1923	1894	1994	1909	386	586	500	1480	1	1	77124820	1516	10.92	1.55	12	0.31	180.00	1270.00	2570	20230414	-23.50	1680	20231024	17.02	2555	-23.05	20240219	1950	0.82	20240307	2570	-23.50	20230414	1680	17.02	20231024	5.89	N	008700	500	385 억	5520594	N	N	13	N	N
127	20240308	110222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1963	9	2	0.46	418226987	212856	18.57	1960	1977	1955	2540	1368	1954	1964.84	7.16	18782	2064	2008	1979	1923	1894	1994	1909	386	586	500	1480	1	1	77124820	1514	10.91	1.55	12	0.28	180.00	1270.00	2570	20230414	-23.62	1680	20231024	16.85	2555	-23.17	20240219	1950	0.67	20240307	2570	-23.62	20230414	1680	16.85	20231024	5.89	N	008700	500	385 억	5520594	N	N	13	N	N
128	20240308	100221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1970	16	2	0.82	207375139	105346	9.19	1960	1977	1958	2540	1368	1954	1968.51	7.16	-22662	2064	2008	1979	1923	1894	1994	1909	386	586	500	1480	1	1	77124820	1519	10.94	1.55	12	0.14	180.00	1270.00	2570	20230414	-23.35	1680	20231024	17.26	2555	-22.90	20240219	1950	1.03	20240307	2570	-23.35	20230414	1680	17.26	20231024	5.89	N	008700	500	385 억	5520594	N	N	13	N	N
129	20240308	090222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1969	15	2	0.77	14332538	7292	0.64	1960	1976	1960	2540	1368	1954	1965.52	7.16	2468	2064	2008	1979	1923	1894	1994	1909	386	586	500	1480	1	1	77124820	1519	10.94	1.55	12	0.01	180.00	1270.00	2570	20230414	-23.39	1680	20231024	17.20	2555	-22.94	20240219	1950	0.97	20240307	2570	-23.39	20230414	1680	17.20	20231024	5.89	N	008700	500	385 억	5520594	N	N	13	N	N
130	20240307	160222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1954	-66	5	-3.27	2252848771	1139659	242.53	2025	2035	1950	2625	1415	2020	1976.80	7.15	9546	2086	2052	2036	2002	1986	2045	1995	386	605	500	1530	1	1	77124820	1507	10.86	1.54	12	1.48	180.00	1270.00	2570	20230414	-23.97	1680	20231024	16.31	2555	-23.52	20240219	1950	0.21	20240307	2570	-23.97	20230414	1680	16.31	20231024	5.90	N	008700	500	385 억	5511965	N	N	13	N	N
131	20240307	150215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1962	-58	5	-2.87	2112752213	1068077	227.30	2025	2035	1950	2625	1415	2020	1978.09	7.15	-5258	2086	2052	2036	2002	1986	2045	1995	386	605	500	1530	1	1	77124820	1513	10.90	1.54	12	1.38	180.00	1270.00	2570	20230414	-23.66	1680	20231024	16.79	2555	-23.21	20240219	1950	0.62	20240307	2570	-23.66	20230414	1680	16.79	20231024	5.90	N	008700	500	385 억	5511965	N	N	129	N	N
132	20240307	140219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1964	-56	5	-2.77	2015074011	1018211	216.69	2025	2035	1950	2625	1415	2020	1979.03	7.15	-13180	2086	2052	2036	2002	1986	2045	1995	386	605	500	1530	1	1	77124820	1515	10.91	1.55	12	1.32	180.00	1270.00	2570	20230414	-23.58	1680	20231024	16.90	2555	-23.13	20240219	1950	0.72	20240307	2570	-23.58	20230414	1680	16.90	20231024	5.90	N	008700	500	385 억	5511965	N	N	129	N	N
133	20240307	130219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1955	-65	5	-3.22	1821603055	919500	195.68	2025	2035	1950	2625	1415	2020	1981.08	7.15	-14051	2086	2052	2036	2002	1986	2045	1995	386	605	500	1530	1	1	77124820	1508	10.86	1.54	12	1.19	180.00	1270.00	2570	20230414	-23.93	1680	20231024	16.37	2555	-23.48	20240219	1950	0.26	20240307	2570	-23.93	20230414	1680	16.37	20231024	5.90	N	008700	500	385 억	5511965	N	N	129	N	N
134	20240307	120220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1954	-66	5	-3.27	1583159777	797453	169.71	2025	2035	1954	2625	1415	2020	1985.27	7.15	-32816	2086	2052	2036	2002	1986	2045	1995	386	605	500	1530	1	1	77124820	1507	10.86	1.54	12	1.03	180.00	1270.00	2570	20230414	-23.97	1680	20231024	16.31	2555	-23.52	20240219	1954	0.00	20240307	2570	-23.97	20230414	1680	16.31	20231024	5.90	N	008700	500	385 억	5511965	N	N	129	N	N
135	20240307	110222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1972	-48	5	-2.38	1157759218	581268	123.70	2025	2035	1971	2625	1415	2020	1991.78	7.15	-39604	2086	2052	2036	2002	1986	2045	1995	386	605	500	1530	1	1	77124820	1521	10.96	1.55	12	0.75	180.00	1270.00	2570	20230414	-23.27	1680	20231024	17.38	2555	-22.82	20240219	1971	0.05	20240307	2570	-23.27	20230414	1680	17.38	20231024	5.90	N	008700	500	385 억	5511965	N	N	129	N	N
136	20240307	100223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1993	-27	5	-1.34	721093770	360780	76.78	2025	2035	1981	2625	1415	2020	1998.71	7.15	14318	2086	2052	2036	2002	1986	2045	1995	386	605	500	1530	1	1	77124820	1537	11.07	1.57	12	0.47	180.00	1270.00	2570	20230414	-22.45	1680	20231024	18.63	2555	-22.00	20240219	1981	0.61	20240307	2570	-22.45	20230414	1680	18.63	20231024	5.90	N	008700	500	385 억	5511965	N	N	129	N	N
137	20240307	090219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2025	5	2	0.25	16638740	8213	1.75	2025	2035	2025	2625	1415	2020	2025.90	7.15	-1058	2086	2052	2036	2002	1986	2045	1995	386	605	500	1530	5	1	77124820	1562	11.25	1.59	12	0.01	180.00	1270.00	2570	20230414	-21.21	1680	20231024	20.54	2555	-20.74	20240219	2020	0.25	20240306	2570	-21.21	20230414	1680	20.54	20231024	5.90	N	008700	500	385 억	5511965	N	N	129	N	N
138	20240306	160219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2020	-30	5	-1.46	956795640	468084	89.90	2045	2070	2020	2665	1435	2050	2044.10	7.21	-47753	2096	2072	2056	2032	2016	2065	2025	386	615	500	1550	5	1	77124820	1558	11.22	1.59	12	0.61	180.00	1270.00	2570	20230414	-21.40	1680	20231024	20.24	2555	-20.94	20240219	2020	0.00	20240306	2570	-21.40	20230414	1680	20.24	20231024	5.83	N	008700	500	385 억	5559132	N	N	129	N	N
139	20240306	150220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2040	-10	5	-0.49	812462410	396865	76.22	2045	2070	2030	2665	1435	2050	2047.20	7.21	-54284	2096	2072	2056	2032	2016	2065	2025	386	615	500	1550	5	1	77124820	1573	11.33	1.61	12	0.51	180.00	1270.00	2570	20230414	-20.62	1680	20231024	21.43	2555	-20.16	20240219	2030	0.49	20240306	2570	-20.62	20230414	1680	21.43	20231024	5.83	N	008700	500	385 억	5559132	N	N	31	N	N
140	20240306	140219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2035	-15	5	-0.73	716943075	349967	67.22	2045	2070	2035	2665	1435	2050	2048.60	7.21	-42003	2096	2072	2056	2032	2016	2065	2025	386	615	500	1550	5	1	77124820	1569	11.31	1.60	12	0.45	180.00	1270.00	2570	20230414	-20.82	1680	20231024	21.13	2555	-20.35	20240219	2035	0.00	20240306	2570	-20.82	20230414	1680	21.13	20231024	5.83	N	008700	500	385 억	5559132	N	N	31	N	N
141	20240306	130220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2045	-5	5	-0.24	659206075	321670	61.78	2045	2070	2035	2665	1435	2050	2049.32	7.21	-37168	2096	2072	2056	2032	2016	2065	2025	386	615	500	1550	5	1	77124820	1577	11.36	1.61	12	0.42	180.00	1270.00	2570	20230414	-20.43	1680	20231024	21.73	2555	-19.96	20240219	2035	0.49	20240306	2570	-20.43	20230414	1680	21.73	20231024	5.83	N	008700	500	385 억	5559132	N	N	31	N	N
142	20240306	120221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2055	5	2	0.24	451490650	219944	42.24	2045	2070	2035	2665	1435	2050	2052.75	7.21	-41684	2096	2072	2056	2032	2016	2065	2025	386	615	500	1550	5	1	77124820	1585	11.42	1.62	12	0.29	180.00	1270.00	2570	20230414	-20.04	1680	20231024	22.32	2555	-19.57	20240219	2035	0.98	20240306	2570	-20.04	20230414	1680	22.32	20231024	5.83	N	008700	500	385 억	5559132	N	N	31	N	N
143	20240306	110221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2055	5	2	0.24	395700235	192802	37.03	2045	2070	2035	2665	1435	2050	2052.37	7.21	-39834	2096	2072	2056	2032	2016	2065	2025	386	615	500	1550	5	1	77124820	1585	11.42	1.62	12	0.25	180.00	1270.00	2570	20230414	-20.04	1680	20231024	22.32	2555	-19.57	20240219	2035	0.98	20240306	2570	-20.04	20230414	1680	22.32	20231024	5.83	N	008700	500	385 억	5559132	N	N	31	N	N
144	20240306	100218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2065	15	2	0.73	300933920	146723	28.18	2045	2070	2035	2665	1435	2050	2051.04	7.21	-36046	2096	2072	2056	2032	2016	2065	2025	386	615	500	1550	5	1	77124820	1593	11.47	1.63	12	0.19	180.00	1270.00	2570	20230414	-19.65	1680	20231024	22.92	2555	-19.18	20240219	2035	1.47	20240306	2570	-19.65	20230414	1680	22.92	20231024	5.83	N	008700	500	385 억	5559132	N	N	31	N	N
145	20240306	090220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2050	0	3	0.00	67783020	33152	6.37	2045	2050	2040	2665	1435	2050	2044.60	7.21	5351	2096	2072	2056	2032	2016	2065	2025	386	615	500	1550	5	1	77124820	1581	11.39	1.61	12	0.04	180.00	1270.00	2570	20230414	-20.23	1680	20231024	22.02	2555	-19.77	20240219	2040	0.49	20240306	2570	-20.23	20230414	1680	22.02	20231024	5.83	N	008700	500	385 억	5559132	N	N	31	N	N
146	20240305	160218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2050	-20	5	-0.97	1061016035	516577	100.51	2075	2080	2040	2690	1450	2070	2053.94	7.98	-76970	2123	2096	2083	2056	2043	2090	2050	386	620	500	1570	5	1	77124820	1581	11.39	1.61	12	0.67	180.00	1270.00	2570	20230414	-20.23	1680	20231024	22.02	2555	-19.77	20240219	2040	0.49	20240305	2570	-20.23	20230414	1680	22.02	20231024	5.85	N	008700	500	385 억	6157608	N	N	31	N	N
147	20240305	150219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2055	-15	5	-0.72	831838695	404871	78.77	2075	2080	2040	2690	1450	2070	2054.58	7.98	-74778	2123	2096	2083	2056	2043	2090	2050	386	620	500	1570	5	1	77124820	1585	11.42	1.62	12	0.52	180.00	1270.00	2570	20230414	-20.04	1680	20231024	22.32	2555	-19.57	20240219	2040	0.74	20240305	2570	-20.04	20230414	1680	22.32	20231024	5.85	N	008700	500	385 억	6157608	N	N	54	N	N
148	20240305	140216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2060	-10	5	-0.48	752677815	366390	71.29	2075	2080	2040	2690	1450	2070	2054.31	7.98	-72947	2123	2096	2083	2056	2043	2090	2050	386	620	500	1570	5	1	77124820	1589	11.44	1.62	12	0.48	180.00	1270.00	2570	20230414	-19.84	1680	20231024	22.62	2555	-19.37	20240219	2040	0.98	20240305	2570	-19.84	20230414	1680	22.62	20231024	5.85	N	008700	500	385 억	6157608	N	N	54	N	N
149	20240305	130218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2055	-15	5	-0.72	697130715	339376	66.03	2075	2080	2040	2690	1450	2070	2054.15	7.98	-67343	2123	2096	2083	2056	2043	2090	2050	386	620	500	1570	5	1	77124820	1585	11.42	1.62	12	0.44	180.00	1270.00	2570	20230414	-20.04	1680	20231024	22.32	2555	-19.57	20240219	2040	0.74	20240305	2570	-20.04	20230414	1680	22.32	20231024	5.85	N	008700	500	385 억	6157608	N	N	54	N	N
150	20240305	120218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2050	-20	5	-0.97	624373245	303906	59.13	2075	2080	2040	2690	1450	2070	2054.49	7.98	-60329	2123	2096	2083	2056	2043	2090	2050	386	620	500	1570	5	1	77124820	1581	11.39	1.61	12	0.39	180.00	1270.00	2570	20230414	-20.23	1680	20231024	22.02	2555	-19.77	20240219	2040	0.49	20240305	2570	-20.23	20230414	1680	22.02	20231024	5.85	N	008700	500	385 억	6157608	N	N	54	N	N
151	20240305	110219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2060	-10	5	-0.48	533571525	259671	50.52	2075	2080	2040	2690	1450	2070	2054.80	7.98	-25036	2123	2096	2083	2056	2043	2090	2050	386	620	500	1570	5	1	77124820	1589	11.44	1.62	12	0.34	180.00	1270.00	2570	20230414	-19.84	1680	20231024	22.62	2555	-19.37	20240219	2040	0.98	20240305	2570	-19.84	20230414	1680	22.62	20231024	5.85	N	008700	500	385 억	6157608	N	N	54	N	N
152	20240305	100217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2060	-10	5	-0.48	370283140	180265	35.07	2075	2080	2040	2690	1450	2070	2054.10	7.98	-17208	2123	2096	2083	2056	2043	2090	2050	386	620	500	1570	5	1	77124820	1589	11.44	1.62	12	0.23	180.00	1270.00	2570	20230414	-19.84	1680	20231024	22.62	2555	-19.37	20240219	2040	0.98	20240305	2570	-19.84	20230414	1680	22.62	20231024	5.85	N	008700	500	385 억	6157608	N	N	54	N	N
153	20240305	090218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2070	0	3	0.00	24580970	11890	2.31	2075	2080	2060	2690	1450	2070	2067.36	7.98	-7491	2123	2096	2083	2056	2043	2090	2050	386	620	500	1570	5	1	77124820	1596	11.50	1.63	12	0.02	180.00	1270.00	2570	20230414	-19.46	1680	20231024	23.21	2555	-18.98	20240219	2050	0.98	20240229	2570	-19.46	20230414	1680	23.21	20231024	5.85	N	008700	500	385 억	6157608	N	N	54	N	N
154	20240304	160218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2070	-5	5	-0.24	1019661935	488688	61.51	2090	2110	2070	2695	1455	2075	2086.74	8.03	-33024	2178	2126	2088	2036	1998	2107	2017	386	620	500	1570	5	1	77124820	1596	11.50	1.63	12	0.63	180.00	1270.00	2570	20230414	-19.46	1680	20231024	23.21	2555	-18.98	20240219	2050	0.98	20240229	2570	-19.46	20230414	1680	23.21	20231024	5.90	N	008700	500	385 억	6190718	N	N	54	N	N
155	20240304	150217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2080	5	2	0.24	904233290	433061	54.51	2090	2110	2075	2695	1455	2075	2088.01	8.03	-34579	2178	2126	2088	2036	1998	2107	2017	386	620	500	1570	5	1	77124820	1604	11.56	1.64	12	0.56	180.00	1270.00	2570	20230414	-19.07	1680	20231024	23.81	2555	-18.59	20240219	2050	1.46	20240229	2570	-19.07	20230414	1680	23.81	20231024	5.90	N	008700	500	385 억	6190718	N	N	295	N	N
156	20240304	140208	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2075	0	3	0.00	755934960	361674	45.52	2090	2110	2075	2695	1455	2075	2090.10	8.03	-28417	2178	2126	2088	2036	1998	2107	2017	386	620	500	1570	5	1	77124820	1600	11.53	1.63	12	0.47	180.00	1270.00	2570	20230414	-19.26	1680	20231024	23.51	2555	-18.79	20240219	2050	1.22	20240229	2570	-19.26	20230414	1680	23.51	20231024	5.90	N	008700	500	385 억	6190718	N	N	295	N	N
157	20240304	130216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2090	15	2	0.72	591720915	282715	35.59	2090	2110	2075	2695	1455	2075	2093.00	8.03	-26082	2178	2126	2088	2036	1998	2107	2017	386	620	500	1570	5	1	77124820	1612	11.61	1.65	12	0.37	180.00	1270.00	2570	20230414	-18.68	1680	20231024	24.40	2555	-18.20	20240219	2050	1.95	20240229	2570	-18.68	20230414	1680	24.40	20231024	5.90	N	008700	500	385 억	6190718	N	N	295	N	N
158	20240304	120209	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2090	15	2	0.72	464442980	221715	27.91	2090	2110	2075	2695	1455	2075	2094.78	8.03	-14756	2178	2126	2088	2036	1998	2107	2017	386	620	500	1570	5	1	77124820	1612	11.61	1.65	12	0.29	180.00	1270.00	2570	20230414	-18.68	1680	20231024	24.40	2555	-18.20	20240219	2050	1.95	20240229	2570	-18.68	20230414	1680	24.40	20231024	5.90	N	008700	500	385 억	6190718	N	N	295	N	N
159	20240304	110215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2090	15	2	0.72	352335750	167922	21.14	2090	2110	2085	2695	1455	2075	2098.22	8.03	-11415	2178	2126	2088	2036	1998	2107	2017	386	620	500	1570	5	1	77124820	1612	11.61	1.65	12	0.22	180.00	1270.00	2570	20230414	-18.68	1680	20231024	24.40	2555	-18.20	20240219	2050	1.95	20240229	2570	-18.68	20230414	1680	24.40	20231024	5.90	N	008700	500	385 억	6190718	N	N	295	N	N
160	20240304	100215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2105	30	2	1.45	273856840	130430	16.42	2090	2110	2085	2695	1455	2075	2099.65	8.03	11635	2178	2126	2088	2036	1998	2107	2017	386	620	500	1570	5	1	77124820	1623	11.69	1.66	12	0.17	180.00	1270.00	2570	20230414	-18.09	1680	20231024	25.30	2555	-17.61	20240219	2050	2.68	20240229	2570	-18.09	20230414	1680	25.30	20231024	5.90	N	008700	500	385 억	6190718	N	N	295	N	N
161	20240304	090216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2100	25	2	1.20	11440120	5455	0.69	2090	2105	2090	2695	1455	2075	2097.37	8.03	1448	2178	2126	2088	2036	1998	2107	2017	386	620	500	1570	5	1	77124820	1620	11.67	1.65	12	0.01	180.00	1270.00	2570	20230414	-18.29	1680	20231024	25.00	2555	-17.81	20240219	2050	2.44	20240229	2570	-18.29	20230414	1680	25.00	20231024	5.90	N	008700	500	385 억	6190718	N	N	295	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History