KissMeData/009470/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30200	-500	5	-1.63	7436015650	243742	36.48	30600	31350	29700	39900	21500	30700	30507.84	26.41	-14898	33666	32182	29916	28432	26166	32925	29175	66	9200	1000	19640	50	1	6613820	1997	35.95	2.75	12	3.69	840.00	10981.00	36500	20230504	-17.26	13710	20231030	120.28	31400	-3.82	20240328	16250	85.85	20240201	36500	-17.26	20230504	13710	120.28	20231030	5.32	N	009470	1000	66 억	1746531	N	N	1	N	N
3	20240329	150240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30400	-300	5	-0.98	6954028150	227888	34.10	30600	31350	29700	39900	21500	30700	30515.11	26.41	-12745	33666	32182	29916	28432	26166	32925	29175	66	9200	1000	19640	50	1	6613820	2011	36.19	2.77	12	3.45	840.00	10981.00	36500	20230504	-16.71	13710	20231030	121.74	31400	-3.18	20240328	16250	87.08	20240201	36500	-16.71	20230504	13710	121.74	20231030	5.32	N	009470	1000	66 억	1746531	N	N	1	N	N
4	20240329	140238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30550	-150	5	-0.49	5978486100	195904	29.32	30600	31350	29700	39900	21500	30700	30517.43	26.41	-6505	33666	32182	29916	28432	26166	32925	29175	66	9200	1000	19640	50	1	6613820	2021	36.37	2.78	12	2.96	840.00	10981.00	36500	20230504	-16.30	13710	20231030	122.83	31400	-2.71	20240328	16250	88.00	20240201	36500	-16.30	20230504	13710	122.83	20231030	5.32	N	009470	1000	66 억	1746531	N	N	1	N	N
5	20240329	130237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30150	-550	5	-1.79	5016398800	163999	24.54	30600	31350	29700	39900	21500	30700	30587.98	26.41	-5665	33666	32182	29916	28432	26166	32925	29175	66	9200	1000	19640	50	1	6613820	1994	35.89	2.75	12	2.48	840.00	10981.00	36500	20230504	-17.40	13710	20231030	119.91	31400	-3.98	20240328	16250	85.54	20240201	36500	-17.40	20230504	13710	119.91	20231030	5.32	N	009470	1000	66 억	1746531	N	N	1	N	N
6	20240329	120237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30500	-200	5	-0.65	3671518850	119380	17.87	30600	31350	30450	39900	21500	30700	30754.89	26.41	-3201	33666	32182	29916	28432	26166	32925	29175	66	9200	1000	19640	50	1	6613820	2017	36.31	2.78	12	1.81	840.00	10981.00	36500	20230504	-16.44	13710	20231030	122.47	31400	-2.87	20240328	16250	87.69	20240201	36500	-16.44	20230504	13710	122.47	20231030	5.32	N	009470	1000	66 억	1746531	N	N	1	N	N
7	20240329	110235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30600	-100	5	-0.33	2614414250	84905	12.71	30600	31350	30450	39900	21500	30700	30792.23	26.41	6255	33666	32182	29916	28432	26166	32925	29175	66	9200	1000	19640	50	1	6613820	2024	36.43	2.79	12	1.28	840.00	10981.00	36500	20230504	-16.16	13710	20231030	123.19	31400	-2.55	20240328	16250	88.31	20240201	36500	-16.16	20230504	13710	123.19	20231030	5.32	N	009470	1000	66 억	1746531	N	N	1	N	N
8	20240329	100236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30700	0	3	0.00	2018033650	65481	9.80	30600	31350	30450	39900	21500	30700	30818.61	26.41	5601	33666	32182	29916	28432	26166	32925	29175	66	9200	1000	19640	50	1	6613820	2030	36.55	2.80	12	0.99	840.00	10981.00	36500	20230504	-15.89	13710	20231030	123.92	31400	-2.23	20240328	16250	88.92	20240201	36500	-15.89	20230504	13710	123.92	20231030	5.32	N	009470	1000	66 억	1746531	N	N	1	N	N
9	20240329	090234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30800	100	2	0.33	428775450	13885	2.08	30600	31350	30500	39900	21500	30700	30880.48	26.41	1324	33666	32182	29916	28432	26166	32925	29175	66	9200	1000	19640	50	1	6613820	2037	36.67	2.80	12	0.21	840.00	10981.00	36500	20230504	-15.62	13710	20231030	124.65	31400	-1.91	20240328	16250	89.54	20240201	36500	-15.62	20230504	13710	124.65	20231030	5.32	N	009470	1000	66 억	1746531	N	N	1	N	N
10	20240328	160236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30700	1650	2	5.68	20114469350	664804	69.91	28550	31400	27650	37750	20350	29050	30256.87	26.50	-2265	32116	30582	27966	26432	23816	31350	27200	66	8700	1000	18590	50	1	6613820	2030	36.55	2.80	12	10.05	840.00	10981.00	36500	20230504	-15.89	13710	20231030	123.92	31400	-2.23	20240328	16250	88.92	20240201	36500	-15.89	20230504	13710	123.92	20231030	5.79	N	009470	1000	66 억	1752471	N	N	1	N	N
11	20240328	150239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30800	1750	2	6.02	19425894200	642319	67.54	28550	31400	27650	37750	20350	29050	30244.11	26.50	-7356	32116	30582	27966	26432	23816	31350	27200	66	8700	1000	18590	50	1	6613820	2037	36.67	2.80	12	9.71	840.00	10981.00	36500	20230504	-15.62	13710	20231030	124.65	31400	-1.91	20240328	16250	89.54	20240201	36500	-15.62	20230504	13710	124.65	20231030	5.79	N	009470	1000	66 억	1752471	N	N	2	N	N
12	20240328	140235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30600	1550	2	5.34	18209386000	602774	63.38	28550	31400	27650	37750	20350	29050	30210.07	26.50	-11011	32116	30582	27966	26432	23816	31350	27200	66	8700	1000	18590	50	1	6613820	2024	36.43	2.79	12	9.11	840.00	10981.00	36500	20230504	-16.16	13710	20231030	123.19	31400	-2.55	20240328	16250	88.31	20240201	36500	-16.16	20230504	13710	123.19	20231030	5.79	N	009470	1000	66 억	1752471	N	N	2	N	N
13	20240328	130235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31000	1950	2	6.71	17470286400	578792	60.86	28550	31400	27650	37750	20350	29050	30184.82	26.50	-9063	32116	30582	27966	26432	23816	31350	27200	66	8700	1000	18590	50	1	6613820	2050	36.90	2.82	12	8.75	840.00	10981.00	36500	20230504	-15.07	13710	20231030	126.11	31400	-1.27	20240328	16250	90.77	20240201	36500	-15.07	20230504	13710	126.11	20231030	5.79	N	009470	1000	66 억	1752471	N	N	2	N	N
14	20240328	120237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30700	1650	2	5.68	16114938950	534682	56.22	28550	31400	27650	37750	20350	29050	30140.10	26.50	-7439	32116	30582	27966	26432	23816	31350	27200	66	8700	1000	18590	50	1	6613820	2030	36.55	2.80	12	8.08	840.00	10981.00	36500	20230504	-15.89	13710	20231030	123.92	31400	-2.23	20240328	16250	88.92	20240201	36500	-15.89	20230504	13710	123.92	20231030	5.79	N	009470	1000	66 억	1752471	N	N	2	N	N
15	20240328	110235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31000	1950	2	6.71	14413276400	479358	50.41	28550	31400	27650	37750	20350	29050	30068.71	26.50	-25199	32116	30582	27966	26432	23816	31350	27200	66	8700	1000	18590	50	1	6613820	2050	36.90	2.82	12	7.25	840.00	10981.00	36500	20230504	-15.07	13710	20231030	126.11	31400	-1.27	20240328	16250	90.77	20240201	36500	-15.07	20230504	13710	126.11	20231030	5.79	N	009470	1000	66 억	1752471	N	N	2	N	N
16	20240328	100240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30550	1500	2	5.16	7457405400	254165	26.73	28550	30650	27650	37750	20350	29050	29341.26	26.50	-15989	32116	30582	27966	26432	23816	31350	27200	66	8700	1000	18590	50	1	6613820	2021	36.37	2.78	12	3.84	840.00	10981.00	36500	20230504	-16.30	13710	20231030	122.83	30650	-0.33	20240328	16250	88.00	20240201	36500	-16.30	20230504	13710	122.83	20231030	5.79	N	009470	1000	66 억	1752471	N	N	2	N	N
17	20240328	090240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28350	-700	5	-2.41	660498450	23135	2.43	28550	28900	28100	37750	20350	29050	28541.08	26.50	-2787	32116	30582	27966	26432	23816	31350	27200	66	8700	1000	18590	50	1	6613820	1875	33.75	2.58	12	0.35	840.00	10981.00	36500	20230504	-22.33	13710	20231030	106.78	29500	-3.90	20240327	16250	74.46	20240201	36500	-22.33	20230504	13710	106.78	20231030	5.79	N	009470	1000	66 억	1752471	N	N	2	N	N
18	20240327	160239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29050	3750	2	14.82	26237675150	941295	750.57	25350	29500	25350	32850	17750	25300	27870.29	26.47	16086	26400	25850	25200	24650	24000	26125	24925	66	7550	1000	16190	50	1	6613820	1921	34.58	2.65	12	14.23	840.00	10981.00	36500	20230504	-20.41	13710	20231030	111.89	29500	-1.53	20240327	16250	78.77	20240201	36500	-20.41	20230504	13710	111.89	20231030	6.23	N	009470	1000	66 억	1750720	N	N	2	N	N
19	20240327	150237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28450	3150	2	12.45	21608970000	781928	623.49	25350	29150	25350	32850	17750	25300	27635.50	26.47	9152	26400	25850	25200	24650	24000	26125	24925	66	7550	1000	16190	50	1	6613820	1882	33.87	2.59	12	11.82	840.00	10981.00	36500	20230504	-22.05	13710	20231030	107.51	29150	-2.40	20240327	16250	75.08	20240201	36500	-22.05	20230504	13710	107.51	20231030	6.23	N	009470	1000	66 억	1750720	N	N	2	N	N
20	20240327	140239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27850	2550	2	10.08	18047741150	656306	523.32	25350	29150	25350	32850	17750	25300	27498.97	26.47	20010	26400	25850	25200	24650	24000	26125	24925	66	7550	1000	16190	50	1	6613820	1842	33.15	2.54	12	9.92	840.00	10981.00	36500	20230504	-23.70	13710	20231030	103.14	29150	-4.46	20240327	16250	71.38	20240201	36500	-23.70	20230504	13710	103.14	20231030	6.23	N	009470	1000	66 억	1750720	N	N	2	N	N
21	20240327	130240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26950	1650	2	6.52	16152599500	587280	468.28	25350	29150	25350	32850	17750	25300	27504.09	26.47	32559	26400	25850	25200	24650	24000	26125	24925	66	7550	1000	16190	50	1	6613820	1782	32.08	2.45	12	8.88	840.00	10981.00	36500	20230504	-26.16	13710	20231030	96.57	29150	-7.55	20240327	16250	65.85	20240201	36500	-26.16	20230504	13710	96.57	20231030	6.23	N	009470	1000	66 억	1750720	N	N	2	N	N
22	20240327	120239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27500	2200	2	8.70	14815116650	537860	428.88	25350	29150	25350	32850	17750	25300	27544.56	26.47	25593	26400	25850	25200	24650	24000	26125	24925	66	7550	1000	16190	50	1	6613820	1819	32.74	2.50	12	8.13	840.00	10981.00	36500	20230504	-24.66	13710	20231030	100.58	29150	-5.66	20240327	16250	69.23	20240201	36500	-24.66	20230504	13710	100.58	20231030	6.23	N	009470	1000	66 억	1750720	N	N	2	N	N
23	20240327	110239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28050	2750	2	10.87	11273717150	411916	328.45	25350	29150	25350	32850	17750	25300	27368.97	26.47	-10456	26400	25850	25200	24650	24000	26125	24925	66	7550	1000	16190	50	1	6613820	1855	33.39	2.55	12	6.23	840.00	10981.00	36500	20230504	-23.15	13710	20231030	104.60	29150	-3.77	20240327	16250	72.62	20240201	36500	-23.15	20230504	13710	104.60	20231030	6.23	N	009470	1000	66 억	1750720	N	N	2	N	N
24	20240327	100235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26700	1400	2	5.53	2994848500	114074	90.96	25350	26750	25350	32850	17750	25300	26253.56	26.47	-2341	26400	25850	25200	24650	24000	26125	24925	66	7550	1000	16190	50	1	6613820	1766	31.79	2.43	12	1.72	840.00	10981.00	36500	20230504	-26.85	13710	20231030	94.75	26750	-0.19	20240327	16250	64.31	20240201	36500	-26.85	20230504	13710	94.75	20231030	6.23	N	009470	1000	66 억	1750720	N	N	2	N	N
25	20240327	090241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25850	550	2	2.17	240174650	9314	7.43	25350	26200	25350	32850	17750	25300	25786.41	26.47	714	26400	25850	25200	24650	24000	26125	24925	66	7550	1000	16190	50	1	6613820	1710	30.77	2.35	12	0.14	840.00	10981.00	36500	20230504	-29.18	13710	20231030	88.55	26500	-2.45	20240322	16250	59.08	20240201	36500	-29.18	20230504	13710	88.55	20231030	6.23	N	009470	1000	66 억	1750720	N	N	2	N	N
26	20240326	160238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25300	500	2	2.02	3158625050	125290	124.59	24800	25750	24550	32200	17400	24800	25210.45	26.43	2885	25733	25266	24933	24466	24133	25500	24700	66	7400	1000	15870	50	1	6613820	1673	30.12	2.30	12	1.89	840.00	10981.00	36500	20230504	-30.68	13710	20231030	84.54	26500	-4.53	20240322	16250	55.69	20240201	36500	-30.68	20230504	13710	84.54	20231030	6.49	N	009470	1000	66 억	1748187	N	N	2	N	N
27	20240326	150237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25000	200	2	0.81	2996775050	118863	118.20	24800	25750	24550	32200	17400	24800	25212.01	26.43	5330	25733	25266	24933	24466	24133	25500	24700	66	7400	1000	15870	50	1	6613820	1653	29.76	2.28	12	1.80	840.00	10981.00	36500	20230504	-31.51	13710	20231030	82.35	26500	-5.66	20240322	16250	53.85	20240201	36500	-31.51	20230504	13710	82.35	20231030	6.49	N	009470	1000	66 억	1748187	N	N	9	N	N
28	20240326	140236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25450	650	2	2.62	2585187600	102495	101.92	24800	25750	24550	32200	17400	24800	25222.57	26.43	8031	25733	25266	24933	24466	24133	25500	24700	66	7400	1000	15870	50	1	6613820	1683	30.30	2.32	12	1.55	840.00	10981.00	36500	20230504	-30.27	13710	20231030	85.63	26500	-3.96	20240322	16250	56.62	20240201	36500	-30.27	20230504	13710	85.63	20231030	6.49	N	009470	1000	66 억	1748187	N	N	9	N	N
29	20240326	130235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25450	650	2	2.62	2252350850	89419	88.92	24800	25700	24550	32200	17400	24800	25188.73	26.43	10173	25733	25266	24933	24466	24133	25500	24700	66	7400	1000	15870	50	1	6613820	1683	30.30	2.32	12	1.35	840.00	10981.00	36500	20230504	-30.27	13710	20231030	85.63	26500	-3.96	20240322	16250	56.62	20240201	36500	-30.27	20230504	13710	85.63	20231030	6.49	N	009470	1000	66 억	1748187	N	N	9	N	N
30	20240326	120235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25350	550	2	2.22	1230477400	49309	49.03	24800	25400	24550	32200	17400	24800	24954.42	26.43	10285	25733	25266	24933	24466	24133	25500	24700	66	7400	1000	15870	50	1	6613820	1677	30.18	2.31	12	0.75	840.00	10981.00	36500	20230504	-30.55	13710	20231030	84.90	26500	-4.34	20240322	16250	56.00	20240201	36500	-30.55	20230504	13710	84.90	20231030	6.49	N	009470	1000	66 억	1748187	N	N	9	N	N
31	20240326	110232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25150	350	2	1.41	891058650	35817	35.62	24800	25350	24550	32200	17400	24800	24878.09	26.43	7535	25733	25266	24933	24466	24133	25500	24700	66	7400	1000	15870	50	1	6613820	1663	29.94	2.29	12	0.54	840.00	10981.00	36500	20230504	-31.10	13710	20231030	83.44	26500	-5.09	20240322	16250	54.77	20240201	36500	-31.10	20230504	13710	83.44	20231030	6.49	N	009470	1000	66 억	1748187	N	N	9	N	N
32	20240326	100236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24700	-100	5	-0.40	538648700	21726	21.60	24800	25350	24550	32200	17400	24800	24792.82	26.43	7512	25733	25266	24933	24466	24133	25500	24700	66	7400	1000	15870	50	1	6613820	1634	29.40	2.25	12	0.33	840.00	10981.00	36500	20230504	-32.33	13710	20231030	80.16	26500	-6.79	20240322	16250	52.00	20240201	36500	-32.33	20230504	13710	80.16	20231030	6.49	N	009470	1000	66 억	1748187	N	N	9	N	N
33	20240326	090235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24800	0	3	0.00	42208600	1702	1.69	24800	24900	24750	32200	17400	24800	24799.41	26.43	1160	25733	25266	24933	24466	24133	25500	24700	66	7400	1000	15870	50	1	6613820	1640	29.52	2.26	12	0.03	840.00	10981.00	36500	20230504	-32.05	13710	20231030	80.89	26500	-6.42	20240322	16250	52.62	20240201	36500	-32.05	20230504	13710	80.89	20231030	6.49	N	009470	1000	66 억	1748187	N	N	9	N	N
34	20240325	160241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24800	-350	5	-1.39	2493173900	99874	56.23	24750	25400	24600	32650	17650	25150	24963.28	26.17	17726	27116	26132	25516	24532	23916	25825	24225	66	7500	1000	16090	50	1	6613820	1640	29.52	2.26	12	1.51	840.00	10981.00	36500	20230504	-32.05	13710	20231030	80.89	26500	-6.42	20240322	16250	52.62	20240201	36500	-32.05	20230504	13710	80.89	20231030	6.75	N	009470	1000	66 억	1731030	N	N	9	N	N
35	20240325	150243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24900	-250	5	-0.99	2274056300	91019	51.24	24750	25400	24600	32650	17650	25150	24984.38	26.17	17599	27116	26132	25516	24532	23916	25825	24225	66	7500	1000	16090	50	1	6613820	1647	29.64	2.27	12	1.38	840.00	10981.00	36500	20230504	-31.78	13710	20231030	81.62	26500	-6.04	20240322	16250	53.23	20240201	36500	-31.78	20230504	13710	81.62	20231030	6.75	N	009470	1000	66 억	1731030	N	N	5	N	N
36	20240325	140243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25000	-150	5	-0.60	1785189350	71314	40.15	24750	25400	24600	32650	17650	25150	25032.77	26.17	15074	27116	26132	25516	24532	23916	25825	24225	66	7500	1000	16090	50	1	6613820	1653	29.76	2.28	12	1.08	840.00	10981.00	36500	20230504	-31.51	13710	20231030	82.35	26500	-5.66	20240322	16250	53.85	20240201	36500	-31.51	20230504	13710	82.35	20231030	6.75	N	009470	1000	66 억	1731030	N	N	5	N	N
37	20240325	130243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25400	250	2	0.99	1517529150	60671	34.16	24750	25400	24600	32650	17650	25150	25012.38	26.17	21823	27116	26132	25516	24532	23916	25825	24225	66	7500	1000	16090	50	1	6613820	1680	30.24	2.31	12	0.92	840.00	10981.00	36500	20230504	-30.41	13710	20231030	85.27	26500	-4.15	20240322	16250	56.31	20240201	36500	-30.41	20230504	13710	85.27	20231030	6.75	N	009470	1000	66 억	1731030	N	N	5	N	N
38	20240325	120247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25150	0	3	0.00	1210833150	48522	27.32	24750	25350	24600	32650	17650	25150	24954.23	26.17	17947	27116	26132	25516	24532	23916	25825	24225	66	7500	1000	16090	50	1	6613820	1663	29.94	2.29	12	0.73	840.00	10981.00	36500	20230504	-31.10	13710	20231030	83.44	26500	-5.09	20240322	16250	54.77	20240201	36500	-31.10	20230504	13710	83.44	20231030	6.75	N	009470	1000	66 억	1731030	N	N	5	N	N
39	20240325	110244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25200	50	2	0.20	1094642650	43890	24.71	24750	25350	24600	32650	17650	25150	24940.50	26.17	16673	27116	26132	25516	24532	23916	25825	24225	66	7500	1000	16090	50	1	6613820	1667	30.00	2.29	12	0.66	840.00	10981.00	36500	20230504	-30.96	13710	20231030	83.81	26500	-4.91	20240322	16250	55.08	20240201	36500	-30.96	20230504	13710	83.81	20231030	6.75	N	009470	1000	66 억	1731030	N	N	5	N	N
40	20240325	100242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25050	-100	5	-0.40	617832200	24698	13.90	24750	25350	24750	32650	17650	25150	25015.37	26.17	10631	27116	26132	25516	24532	23916	25825	24225	66	7500	1000	16090	50	1	6613820	1657	29.82	2.28	12	0.37	840.00	10981.00	36500	20230504	-31.37	13710	20231030	82.71	26500	-5.47	20240322	16250	54.15	20240201	36500	-31.37	20230504	13710	82.71	20231030	6.75	N	009470	1000	66 억	1731030	N	N	5	N	N
41	20240325	090245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25100	-50	5	-0.20	96386450	3860	2.17	24750	25200	24750	32650	17650	25150	24969.65	26.17	2108	27116	26132	25516	24532	23916	25825	24225	66	7500	1000	16090	50	1	6613820	1660	29.88	2.29	12	0.06	840.00	10981.00	36500	20230504	-31.23	13710	20231030	83.08	26500	-5.28	20240322	16250	54.46	20240201	36500	-31.23	20230504	13710	83.08	20231030	6.75	N	009470	1000	66 억	1731030	N	N	5	N	N
42	20240322	160242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25150	-50	5	-0.20	4521327950	175811	120.95	25550	26500	24900	32750	17650	25200	25717.16	26.23	4926	26300	25750	25150	24600	24000	26025	24875	66	7550	1000	16120	50	1	6613820	1663	29.94	2.29	12	2.66	840.00	10981.00	36500	20230504	-31.10	13710	20231030	83.44	26500	-5.09	20240322	16250	54.77	20240201	36500	-31.10	20230504	13710	83.44	20231030	6.72	N	009470	1000	66 억	1734868	N	N	5	N	N
43	20240322	150244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24900	-300	5	-1.19	4235329300	164418	113.11	25550	26500	24900	32750	17650	25200	25759.52	26.23	3951	26300	25750	25150	24600	24000	26025	24875	66	7550	1000	16120	50	1	6613820	1647	29.64	2.27	12	2.49	840.00	10981.00	36500	20230504	-31.78	13710	20231030	81.62	26500	-6.04	20240322	16250	53.23	20240201	36500	-31.78	20230504	13710	81.62	20231030	6.72	N	009470	1000	66 억	1734868	N	N	5	N	N
44	20240322	140242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25450	250	2	0.99	3507219900	135544	93.24	25550	26500	25300	32750	17650	25200	25875.14	26.23	13387	26300	25750	25150	24600	24000	26025	24875	66	7550	1000	16120	50	1	6613820	1683	30.30	2.32	12	2.05	840.00	10981.00	36500	20230504	-30.27	13710	20231030	85.63	26500	-3.96	20240322	16250	56.62	20240201	36500	-30.27	20230504	13710	85.63	20231030	6.72	N	009470	1000	66 억	1734868	N	N	5	N	N
45	20240322	130242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25850	650	2	2.58	3318406250	128171	88.17	25550	26500	25300	32750	17650	25200	25890.46	26.23	15826	26300	25750	25150	24600	24000	26025	24875	66	7550	1000	16120	50	1	6613820	1710	30.77	2.35	12	1.94	840.00	10981.00	36500	20230504	-29.18	13710	20231030	88.55	26500	-2.45	20240322	16250	59.08	20240201	36500	-29.18	20230504	13710	88.55	20231030	6.72	N	009470	1000	66 억	1734868	N	N	5	N	N
46	20240322	120242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25800	600	2	2.38	2761024450	106463	73.24	25550	26500	25300	32750	17650	25200	25934.12	26.23	12503	26300	25750	25150	24600	24000	26025	24875	66	7550	1000	16120	50	1	6613820	1706	30.71	2.35	12	1.61	840.00	10981.00	36500	20230504	-29.32	13710	20231030	88.18	26500	-2.64	20240322	16250	58.77	20240201	36500	-29.32	20230504	13710	88.18	20231030	6.72	N	009470	1000	66 억	1734868	N	N	5	N	N
47	20240322	110243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25750	550	2	2.18	2531642400	97577	67.13	25550	26500	25300	32750	17650	25200	25945.07	26.23	9666	26300	25750	25150	24600	24000	26025	24875	66	7550	1000	16120	50	1	6613820	1703	30.65	2.34	12	1.48	840.00	10981.00	36500	20230504	-29.45	13710	20231030	87.82	26500	-2.83	20240322	16250	58.46	20240201	36500	-29.45	20230504	13710	87.82	20231030	6.72	N	009470	1000	66 억	1734868	N	N	5	N	N
48	20240322	100243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25600	400	2	1.59	2002209800	77089	53.03	25550	26500	25300	32750	17650	25200	25972.70	26.23	-331	26300	25750	25150	24600	24000	26025	24875	66	7550	1000	16120	50	1	6613820	1693	30.48	2.33	12	1.17	840.00	10981.00	36500	20230504	-29.86	13710	20231030	86.73	26500	-3.40	20240322	16250	57.54	20240201	36500	-29.86	20230504	13710	86.73	20231030	6.72	N	009470	1000	66 억	1734868	N	N	5	N	N
49	20240322	090242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26100	900	2	3.57	693344500	26479	18.22	25550	26500	25550	32750	17650	25200	26184.69	26.23	1231	26300	25750	25150	24600	24000	26025	24875	66	7550	1000	16120	50	1	6613820	1726	31.07	2.38	12	0.40	840.00	10981.00	36500	20230504	-28.49	13710	20231030	90.37	26500	-1.51	20240322	16250	60.62	20240201	36500	-28.49	20230504	13710	90.37	20231030	6.72	N	009470	1000	66 억	1734868	N	N	5	N	N
50	20240321	160241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25200	200	2	0.80	3510699100	139629	54.23	24750	25700	24550	32500	17500	25000	25142.76	26.05	17158	26966	25982	25016	24032	23066	26475	24525	66	7500	1000	16000	50	1	6613820	1667	30.00	2.29	12	2.11	840.00	10981.00	36500	20230504	-30.96	13710	20231030	83.81	26000	-3.08	20240320	16250	55.08	20240201	36500	-30.96	20230504	13710	83.81	20231030	6.90	N	009470	1000	66 억	1722887	N	N	5	N	N
51	20240321	150241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25250	250	2	1.00	3276855100	130337	50.62	24750	25700	24550	32500	17500	25000	25141.53	26.05	17514	26966	25982	25016	24032	23066	26475	24525	66	7500	1000	16000	50	1	6613820	1670	30.06	2.30	12	1.97	840.00	10981.00	36500	20230504	-30.82	13710	20231030	84.17	26000	-2.88	20240320	16250	55.38	20240201	36500	-30.82	20230504	13710	84.17	20231030	6.90	N	009470	1000	66 억	1722887	N	N	1	N	N
52	20240321	140241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25500	500	2	2.00	2668733700	106270	41.27	24750	25700	24550	32500	17500	25000	25112.89	26.05	20727	26966	25982	25016	24032	23066	26475	24525	66	7500	1000	16000	50	1	6613820	1687	30.36	2.32	12	1.61	840.00	10981.00	36500	20230504	-30.14	13710	20231030	86.00	26000	-1.92	20240320	16250	56.92	20240201	36500	-30.14	20230504	13710	86.00	20231030	6.90	N	009470	1000	66 억	1722887	N	N	1	N	N
53	20240321	130239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25100	100	2	0.40	1896871800	75952	29.50	24750	25300	24550	32500	17500	25000	24974.57	26.05	22833	26966	25982	25016	24032	23066	26475	24525	66	7500	1000	16000	50	1	6613820	1660	29.88	2.29	12	1.15	840.00	10981.00	36500	20230504	-31.23	13710	20231030	83.08	26000	-3.46	20240320	16250	54.46	20240201	36500	-31.23	20230504	13710	83.08	20231030	6.90	N	009470	1000	66 억	1722887	N	N	1	N	N
54	20240321	120240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25100	100	2	0.40	1753797800	70251	27.28	24750	25300	24550	32500	17500	25000	24964.68	26.05	19912	26966	25982	25016	24032	23066	26475	24525	66	7500	1000	16000	50	1	6613820	1660	29.88	2.29	12	1.06	840.00	10981.00	36500	20230504	-31.23	13710	20231030	83.08	26000	-3.46	20240320	16250	54.46	20240201	36500	-31.23	20230504	13710	83.08	20231030	6.90	N	009470	1000	66 억	1722887	N	N	1	N	N
55	20240321	110241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25050	50	2	0.20	1524170750	61064	23.72	24750	25300	24550	32500	17500	25000	24960.14	26.05	18507	26966	25982	25016	24032	23066	26475	24525	66	7500	1000	16000	50	1	6613820	1657	29.82	2.28	12	0.92	840.00	10981.00	36500	20230504	-31.37	13710	20231030	82.71	26000	-3.65	20240320	16250	54.15	20240201	36500	-31.37	20230504	13710	82.71	20231030	6.90	N	009470	1000	66 억	1722887	N	N	1	N	N
56	20240321	100241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24750	-250	5	-1.00	1059333650	42458	16.49	24750	25300	24550	32500	17500	25000	24950.01	26.05	12919	26966	25982	25016	24032	23066	26475	24525	66	7500	1000	16000	50	1	6613820	1637	29.46	2.25	12	0.64	840.00	10981.00	36500	20230504	-32.19	13710	20231030	80.53	26000	-4.81	20240320	16250	52.31	20240201	36500	-32.19	20230504	13710	80.53	20231030	6.90	N	009470	1000	66 억	1722887	N	N	1	N	N
57	20240321	090242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24850	-150	5	-0.60	78020700	3144	1.22	24750	25000	24750	32500	17500	25000	24808.43	26.05	978	26966	25982	25016	24032	23066	26475	24525	66	7500	1000	16000	50	1	6613820	1644	29.58	2.26	12	0.05	840.00	10981.00	36500	20230504	-31.92	13710	20231030	81.25	26000	-4.42	20240320	16250	52.92	20240201	36500	-31.92	20230504	13710	81.25	20231030	6.90	N	009470	1000	66 억	1722887	N	N	1	N	N
58	20240320	160239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25000	100	2	0.40	6476354650	256950	158.56	24700	26000	24050	32350	17450	24900	25205.24	25.72	20035	25933	25416	24683	24166	23433	25675	24425	66	7450	1000	15930	50	1	6613820	1653	29.76	2.28	12	3.89	840.00	10981.00	36500	20230504	-31.51	13710	20231030	82.35	26000	-3.85	20240320	16250	53.85	20240201	36500	-31.51	20230504	13710	82.35	20231030	6.62	N	009470	1000	66 억	1700895	N	N	1	N	N
59	20240320	150239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24700	-200	5	-0.80	6125545100	242834	149.85	24700	26000	24050	32350	17450	24900	25225.32	25.72	17291	25933	25416	24683	24166	23433	25675	24425	66	7450	1000	15930	50	1	6613820	1634	29.40	2.25	12	3.67	840.00	10981.00	36500	20230504	-32.33	13710	20231030	80.16	26000	-5.00	20240320	16250	52.00	20240201	36500	-32.33	20230504	13710	80.16	20231030	6.62	N	009470	1000	66 억	1700895	N	N	13	N	N
60	20240320	140242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25250	350	2	1.41	5741684400	227427	140.34	24700	26000	24050	32350	17450	24900	25246.37	25.72	11200	25933	25416	24683	24166	23433	25675	24425	66	7450	1000	15930	50	1	6613820	1670	30.06	2.30	12	3.44	840.00	10981.00	36500	20230504	-30.82	13710	20231030	84.17	26000	-2.88	20240320	16250	55.38	20240201	36500	-30.82	20230504	13710	84.17	20231030	6.62	N	009470	1000	66 억	1700895	N	N	13	N	N
61	20240320	130243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24750	-150	5	-0.60	5313182600	210337	129.79	24700	26000	24050	32350	17450	24900	25260.44	25.72	10265	25933	25416	24683	24166	23433	25675	24425	66	7450	1000	15930	50	1	6613820	1637	29.46	2.25	12	3.18	840.00	10981.00	36500	20230504	-32.19	13710	20231030	80.53	26000	-4.81	20240320	16250	52.31	20240201	36500	-32.19	20230504	13710	80.53	20231030	6.62	N	009470	1000	66 억	1700895	N	N	13	N	N
62	20240320	120241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25550	650	2	2.61	3680543600	144379	89.09	24700	26000	24700	32350	17450	24900	25492.50	25.72	5747	25933	25416	24683	24166	23433	25675	24425	66	7450	1000	15930	50	1	6613820	1690	30.42	2.33	12	2.18	840.00	10981.00	36500	20230504	-30.00	13710	20231030	86.36	26000	-1.73	20240320	16250	57.23	20240201	36500	-30.00	20230504	13710	86.36	20231030	6.62	N	009470	1000	66 억	1700895	N	N	13	N	N
63	20240320	110240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25700	800	2	3.21	3378993300	132618	81.84	24700	26000	24700	32350	17450	24900	25479.43	25.72	4441	25933	25416	24683	24166	23433	25675	24425	66	7450	1000	15930	50	1	6613820	1700	30.60	2.34	12	2.01	840.00	10981.00	36500	20230504	-29.59	13710	20231030	87.45	26000	-1.15	20240320	16250	58.15	20240201	36500	-29.59	20230504	13710	87.45	20231030	6.62	N	009470	1000	66 억	1700895	N	N	13	N	N
64	20240320	100239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25400	500	2	2.01	2494075600	98075	60.52	24700	26000	24700	32350	17450	24900	25430.64	25.72	-1191	25933	25416	24683	24166	23433	25675	24425	66	7450	1000	15930	50	1	6613820	1680	30.24	2.31	12	1.48	840.00	10981.00	36500	20230504	-30.41	13710	20231030	85.27	26000	-2.31	20240320	16250	56.31	20240201	36500	-30.41	20230504	13710	85.27	20231030	6.62	N	009470	1000	66 억	1700895	N	N	13	N	N
65	20240320	090238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25150	250	2	1.00	170502150	6832	4.22	24700	25150	24700	32350	17450	24900	24956.95	25.72	1951	25933	25416	24683	24166	23433	25675	24425	66	7450	1000	15930	50	1	6613820	1663	29.94	2.29	12	0.10	840.00	10981.00	36500	20230504	-31.10	13710	20231030	83.44	25200	-0.20	20240319	16250	54.77	20240201	36500	-31.10	20230504	13710	83.44	20231030	6.62	N	009470	1000	66 억	1700895	N	N	13	N	N
66	20240319	160239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24900	300	2	1.22	3949086800	161311	47.67	24300	25200	23950	31950	17250	24600	24480.95	25.76	-5166	26400	25500	24100	23200	21800	25950	23650	66	7350	1000	15740	50	1	6613820	1647	15.46	2.43	12	2.44	1611.00	10248.00	36500	20230504	-31.78	13710	20231030	81.62	25200	-1.19	20240319	16250	53.23	20240201	36500	-31.78	20230504	13710	81.62	20231030	6.64	N	009470	1000	66 억	1703908	N	N	13	N	N
67	20240319	150240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24800	200	2	0.81	3605200450	147461	43.58	24300	25200	23950	31950	17250	24600	24448.41	25.76	-167	26400	25500	24100	23200	21800	25950	23650	66	7350	1000	15740	50	1	6613820	1640	15.39	2.42	12	2.23	1611.00	10248.00	36500	20230504	-32.05	13710	20231030	80.89	25200	-1.59	20240319	16250	52.62	20240201	36500	-32.05	20230504	13710	80.89	20231030	6.64	N	009470	1000	66 억	1703908	N	N	5	N	N
68	20240319	140240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24200	-400	5	-1.63	2992567100	122487	36.20	24300	25200	23950	31950	17250	24600	24431.60	25.76	1186	26400	25500	24100	23200	21800	25950	23650	66	7350	1000	15740	50	1	6613820	1601	15.02	2.36	12	1.85	1611.00	10248.00	36500	20230504	-33.70	13710	20231030	76.51	25200	-3.97	20240319	16250	48.92	20240201	36500	-33.70	20230504	13710	76.51	20231030	6.64	N	009470	1000	66 억	1703908	N	N	5	N	N
69	20240319	130227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24100	-500	5	-2.03	2527569000	103212	30.50	24300	25200	23950	31950	17250	24600	24489.01	25.76	-3770	26400	25500	24100	23200	21800	25950	23650	66	7350	1000	15740	50	1	6613820	1594	14.96	2.35	12	1.56	1611.00	10248.00	36500	20230504	-33.97	13710	20231030	75.78	25200	-4.37	20240319	16250	48.31	20240201	36500	-33.97	20230504	13710	75.78	20231030	6.64	N	009470	1000	66 억	1703908	N	N	5	N	N
70	20240319	120240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24300	-300	5	-1.22	2125263000	86543	25.58	24300	25200	24100	31950	17250	24600	24557.27	25.76	-3260	26400	25500	24100	23200	21800	25950	23650	66	7350	1000	15740	50	1	6613820	1607	15.08	2.37	12	1.31	1611.00	10248.00	36500	20230504	-33.42	13710	20231030	77.24	25200	-3.57	20240319	16250	49.54	20240201	36500	-33.42	20230504	13710	77.24	20231030	6.64	N	009470	1000	66 억	1703908	N	N	5	N	N
71	20240319	110240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24600	0	3	0.00	1995788650	81234	24.01	24300	25200	24100	31950	17250	24600	24568.36	25.76	-2453	26400	25500	24100	23200	21800	25950	23650	66	7350	1000	15740	50	1	6613820	1627	15.27	2.40	12	1.23	1611.00	10248.00	36500	20230504	-32.60	13710	20231030	79.43	25200	-2.38	20240319	16250	51.38	20240201	36500	-32.60	20230504	13710	79.43	20231030	6.64	N	009470	1000	66 억	1703908	N	N	5	N	N
72	20240319	100240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24700	100	2	0.41	1404110850	57000	16.85	24300	25200	24200	31950	17250	24600	24633.57	25.76	-2629	26400	25500	24100	23200	21800	25950	23650	66	7350	1000	15740	50	1	6613820	1634	15.33	2.41	12	0.86	1611.00	10248.00	36500	20230504	-32.33	13710	20231030	80.16	25200	-1.98	20240319	16250	52.00	20240201	36500	-32.33	20230504	13710	80.16	20231030	6.64	N	009470	1000	66 억	1703908	N	N	5	N	N
73	20240319	090240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24850	250	2	1.02	155322500	6340	1.87	24300	24850	24200	31950	17250	24600	24497.46	25.76	1221	26400	25500	24100	23200	21800	25950	23650	66	7350	1000	15740	50	1	6613820	1644	15.43	2.42	12	0.10	1611.00	10248.00	36500	20230504	-31.92	13710	20231030	81.25	25000	-0.60	20240318	16250	52.92	20240201	36500	-31.92	20230504	13710	81.25	20231030	6.64	N	009470	1000	66 억	1703908	N	N	5	N	N
74	20240318	160238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24600	1200	2	5.13	8135558750	336809	100.80	23150	25000	22700	30400	16400	23400	24153.87	25.34	26955	24733	24066	23133	22466	21533	24400	22800	66	7000	1000	14970	50	1	6613820	1627	15.27	2.40	12	5.09	1611.00	10248.00	36500	20230504	-32.60	13710	20231030	79.43	25000	-1.60	20240318	16250	51.38	20240201	36500	-32.60	20230504	13710	79.43	20231030	7.12	N	009470	1000	66 억	1676015	N	N	5	N	N
75	20240318	150238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24800	1400	2	5.98	7712738050	319654	95.66	23150	25000	22700	30400	16400	23400	24128.42	25.34	22089	24733	24066	23133	22466	21533	24400	22800	66	7000	1000	14970	50	1	6613820	1640	15.39	2.42	12	4.83	1611.00	10248.00	36500	20230504	-32.05	13710	20231030	80.89	25000	-0.80	20240318	16250	52.62	20240201	36500	-32.05	20230504	13710	80.89	20231030	7.12	N	009470	1000	66 억	1676015	N	N	0	N	N
76	20240318	140238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24750	1350	2	5.77	6308120900	262983	78.70	23150	24900	22700	30400	16400	23400	23986.82	25.34	5355	24733	24066	23133	22466	21533	24400	22800	66	7000	1000	14970	50	1	6613820	1637	15.36	2.42	12	3.98	1611.00	10248.00	36500	20230504	-32.19	13710	20231030	80.53	24900	-0.60	20240318	16250	52.31	20240201	36500	-32.19	20230504	13710	80.53	20231030	7.12	N	009470	1000	66 억	1676015	N	N	0	N	N
77	20240318	130239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24500	1100	2	4.70	4460494900	188128	56.30	23150	24600	22700	30400	16400	23400	23709.91	25.34	1228	24733	24066	23133	22466	21533	24400	22800	66	7000	1000	14970	50	1	6613820	1620	15.21	2.39	12	2.84	1611.00	10248.00	36500	20230504	-32.88	13710	20231030	78.70	24600	-0.41	20240318	16250	50.77	20240201	36500	-32.88	20230504	13710	78.70	20231030	7.12	N	009470	1000	66 억	1676015	N	N	0	N	N
78	20240318	120235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23900	500	2	2.14	3291472650	139908	41.87	23150	24450	22700	30400	16400	23400	23525.99	25.34	3004	24733	24066	23133	22466	21533	24400	22800	66	7000	1000	14970	50	1	6613820	1581	14.84	2.33	12	2.12	1611.00	10248.00	36500	20230504	-34.52	13710	20231030	74.33	24450	-2.25	20240318	16250	47.08	20240201	36500	-34.52	20230504	13710	74.33	20231030	7.12	N	009470	1000	66 억	1676015	N	N	0	N	N
79	20240318	110239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23300	-100	5	-0.43	1789250000	77041	23.06	23150	23650	22700	30400	16400	23400	23224.62	25.34	2872	24733	24066	23133	22466	21533	24400	22800	66	7000	1000	14970	50	1	6613820	1541	14.46	2.27	12	1.16	1611.00	10248.00	36500	20230504	-36.16	13710	20231030	69.95	23800	-2.10	20240315	16250	43.38	20240201	36500	-36.16	20230504	13710	69.95	20231030	7.12	N	009470	1000	66 억	1676015	N	N	0	N	N
80	20240318	100238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23250	-150	5	-0.64	1186298900	51154	15.31	23150	23650	22700	30400	16400	23400	23190.69	25.34	-3526	24733	24066	23133	22466	21533	24400	22800	66	7000	1000	14970	50	1	6613820	1538	14.43	2.27	12	0.77	1611.00	10248.00	36500	20230504	-36.30	13710	20231030	69.58	23800	-2.31	20240315	16250	43.08	20240201	36500	-36.30	20230504	13710	69.58	20231030	7.12	N	009470	1000	66 억	1676015	N	N	0	N	N
81	20240318	090237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23250	-150	5	-0.64	253193950	11006	3.29	23150	23250	22700	30400	16400	23400	23004.72	25.34	545	24733	24066	23133	22466	21533	24400	22800	66	7000	1000	14970	50	1	6613820	1538	14.43	2.27	12	0.17	1611.00	10248.00	36500	20230504	-36.30	13710	20231030	69.58	23800	-2.31	20240315	16250	43.08	20240201	36500	-36.30	20230504	13710	69.58	20231030	7.12	N	009470	1000	66 억	1676015	N	N	0	N	N
82	20240315	160237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23400	-50	5	-0.21	7682467550	331975	91.89	22800	23800	22200	30450	16450	23450	23140.77	25.75	-23863	24750	24100	22800	22150	20850	24425	22475	66	7000	1000	15000	50	1	6613820	1548	14.53	2.28	12	5.02	1611.00	10248.00	36500	20230504	-35.89	13710	20231030	70.68	23800	-1.68	20240315	16250	44.00	20240201	36500	-35.89	20230504	13710	70.68	20231030	5.89	N	009470	1000	66 억	1703162	N	N	6	N	N
83	20240315	150223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23600	150	2	0.64	7160670200	309812	85.76	22800	23800	22200	30450	16450	23450	23112.12	25.75	-23979	24750	24100	22800	22150	20850	24425	22475	66	7000	1000	15000	50	1	6613820	1561	14.65	2.30	12	4.68	1611.00	10248.00	36500	20230504	-35.34	13710	20231030	72.14	23800	-0.84	20240315	16250	45.23	20240201	36500	-35.34	20230504	13710	72.14	20231030	5.89	N	009470	1000	66 억	1703162	N	N	6	N	N
84	20240315	140225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23100	-350	5	-1.49	5936503200	257789	71.36	22800	23700	22200	30450	16450	23450	23027.29	25.75	-39272	24750	24100	22800	22150	20850	24425	22475	66	7000	1000	15000	50	1	6613820	1528	14.34	2.25	12	3.90	1611.00	10248.00	36500	20230504	-36.71	13710	20231030	68.49	23700	-2.53	20240315	16250	42.15	20240201	36500	-36.71	20230504	13710	68.49	20231030	5.89	N	009470	1000	66 억	1703162	N	N	6	N	N
85	20240315	130236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23300	-150	5	-0.64	5350039650	232526	64.37	22800	23700	22200	30450	16450	23450	23006.90	25.75	-39479	24750	24100	22800	22150	20850	24425	22475	66	7000	1000	15000	50	1	6613820	1541	14.46	2.27	12	3.52	1611.00	10248.00	36500	20230504	-36.16	13710	20231030	69.95	23700	-1.69	20240315	16250	43.38	20240201	36500	-36.16	20230504	13710	69.95	20231030	5.89	N	009470	1000	66 억	1703162	N	N	6	N	N
86	20240315	120237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23550	100	2	0.43	4598386650	200454	55.49	22800	23700	22200	30450	16450	23450	22937.91	25.75	-33455	24750	24100	22800	22150	20850	24425	22475	66	7000	1000	15000	50	1	6613820	1558	14.62	2.30	12	3.03	1611.00	10248.00	36500	20230504	-35.48	13710	20231030	71.77	23700	-0.63	20240315	16250	44.92	20240201	36500	-35.48	20230504	13710	71.77	20231030	5.89	N	009470	1000	66 억	1703162	N	N	6	N	N
87	20240315	110236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23050	-400	5	-1.71	3075559050	135196	37.42	22800	23150	22200	30450	16450	23450	22744.92	25.75	-25821	24750	24100	22800	22150	20850	24425	22475	66	7000	1000	15000	50	1	6613820	1524	14.31	2.25	12	2.04	1611.00	10248.00	36500	20230504	-36.85	13710	20231030	68.13	23450	-1.71	20240313	16250	41.85	20240201	36500	-36.85	20230504	13710	68.13	20231030	5.89	N	009470	1000	66 억	1703162	N	N	6	N	N
88	20240315	100237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22800	-650	5	-2.77	2499068650	110028	30.46	22800	23050	22200	30450	16450	23450	22707.88	25.75	-24825	24750	24100	22800	22150	20850	24425	22475	66	7000	1000	15000	50	1	6613820	1508	14.15	2.22	12	1.66	1611.00	10248.00	36500	20230504	-37.53	13710	20231030	66.30	23450	-2.77	20240313	16250	40.31	20240201	36500	-37.53	20230504	13710	66.30	20231030	5.89	N	009470	1000	66 억	1703162	N	N	6	N	N
89	20240315	090237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22700	-750	5	-3.20	522819800	23089	6.39	22800	22800	22500	30450	16450	23450	22616.16	25.75	6700	24750	24100	22800	22150	20850	24425	22475	66	7000	1000	15000	50	1	6613820	1501	14.09	2.22	12	0.35	1611.00	10248.00	36500	20230504	-37.81	13710	20231030	65.57	23450	-3.20	20240313	16250	39.69	20240201	36500	-37.81	20230504	13710	65.57	20231030	5.89	N	009470	1000	66 억	1703162	N	N	6	N	N
90	20240314	160234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23450	650	2	2.85	7811531100	348476	45.42	22500	23450	21500	29600	16000	22800	22333.69	25.81	-14538	25033	23916	22333	21216	19633	24475	21775	66	6800	1000	14590	50	1	6613820	1551	14.56	2.29	12	5.27	1611.00	10248.00	36500	20230504	-35.75	13710	20231030	71.04	23450	0.00	20240313	16250	44.31	20240201	36500	-35.75	20230504	13710	71.04	20231030	5.55	N	009470	1000	66 억	1707211	N	N	6	N	N
91	20240314	150236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22600	-200	5	-0.88	6637636300	298184	38.86	22500	22950	21500	29600	16000	22800	22260.08	25.81	-10104	25033	23916	22333	21216	19633	24475	21775	66	6800	1000	14590	50	1	6613820	1495	14.03	2.21	12	4.51	1611.00	10248.00	36500	20230504	-38.08	13710	20231030	64.84	23450	-3.62	20240313	16250	39.08	20240201	36500	-38.08	20230504	13710	64.84	20231030	5.55	N	009470	1000	66 억	1707211	N	N	2	N	N
92	20240314	140235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22600	-200	5	-0.88	5810983850	261870	34.13	22500	22800	21500	29600	16000	22800	22190.18	25.81	-1725	25033	23916	22333	21216	19633	24475	21775	66	6800	1000	14590	50	1	6613820	1495	14.03	2.21	12	3.96	1611.00	10248.00	36500	20230504	-38.08	13710	20231030	64.84	23450	-3.62	20240313	16250	39.08	20240201	36500	-38.08	20230504	13710	64.84	20231030	5.55	N	009470	1000	66 억	1707211	N	N	2	N	N
93	20240314	130235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22500	-300	5	-1.32	5120607650	231364	30.16	22500	22650	21500	29600	16000	22800	22132.06	25.81	1342	25033	23916	22333	21216	19633	24475	21775	66	6800	1000	14590	50	1	6613820	1488	13.97	2.20	12	3.50	1611.00	10248.00	36500	20230504	-38.36	13710	20231030	64.11	23450	-4.05	20240313	16250	38.46	20240201	36500	-38.36	20230504	13710	64.11	20231030	5.55	N	009470	1000	66 억	1707211	N	N	2	N	N
94	20240314	120235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22550	-250	5	-1.10	4719252350	213425	27.82	22500	22650	21500	29600	16000	22800	22111.78	25.81	1845	25033	23916	22333	21216	19633	24475	21775	66	6800	1000	14590	50	1	6613820	1491	14.00	2.20	12	3.23	1611.00	10248.00	36500	20230504	-38.22	13710	20231030	64.48	23450	-3.84	20240313	16250	38.77	20240201	36500	-38.22	20230504	13710	64.48	20231030	5.55	N	009470	1000	66 억	1707211	N	N	2	N	N
95	20240314	110235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22250	-550	5	-2.41	4102830550	185967	24.24	22500	22600	21500	29600	16000	22800	22061.88	25.81	5934	25033	23916	22333	21216	19633	24475	21775	66	6800	1000	14590	50	1	6613820	1472	13.81	2.17	12	2.81	1611.00	10248.00	36500	20230504	-39.04	13710	20231030	62.29	23450	-5.12	20240313	16250	36.92	20240201	36500	-39.04	20230504	13710	62.29	20231030	5.55	N	009470	1000	66 억	1707211	N	N	2	N	N
96	20240314	100236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22300	-500	5	-2.19	2907093600	131539	17.14	22500	22600	21500	29600	16000	22800	22100.26	25.81	2643	25033	23916	22333	21216	19633	24475	21775	66	6800	1000	14590	50	1	6613820	1475	13.84	2.18	12	1.99	1611.00	10248.00	36500	20230504	-38.90	13710	20231030	62.65	23450	-4.90	20240313	16250	37.23	20240201	36500	-38.90	20230504	13710	62.65	20231030	5.55	N	009470	1000	66 억	1707211	N	N	2	N	N
97	20240314	090234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22100	-700	5	-3.07	684123250	30956	4.03	22500	22500	21500	29600	16000	22800	22098.34	25.81	-2310	25033	23916	22333	21216	19633	24475	21775	66	6800	1000	14590	50	1	6613820	1462	13.72	2.16	12	0.47	1611.00	10248.00	36500	20230504	-39.45	13710	20231030	61.20	23450	-5.76	20240313	16250	36.00	20240201	36500	-39.45	20230504	13710	61.20	20231030	5.55	N	009470	1000	66 억	1707211	N	N	2	N	N
98	20240313	160235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22800	1400	2	6.54	16938466150	755992	96.81	21050	23450	20750	27800	15000	21400	22405.43	27.03	-85388	23633	22516	21333	20216	19033	23075	20775	66	6400	1000	13690	50	1	6613820	1508	14.15	2.22	12	11.43	1611.00	10248.00	36500	20230504	-37.53	13710	20231030	66.30	23450	-2.77	20240313	16250	40.31	20240201	36500	-37.53	20230504	13710	66.30	20231030	4.63	N	009470	1000	66 억	1787534	N	N	2	N	N
99	20240313	150233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22800	1400	2	6.54	15620327250	698117	89.40	21050	23450	20750	27800	15000	21400	22374.94	27.03	-88648	23633	22516	21333	20216	19033	23075	20775	66	6400	1000	13690	50	1	6613820	1508	14.15	2.22	12	10.56	1611.00	10248.00	36500	20230504	-37.53	13710	20231030	66.30	23450	-2.77	20240313	16250	40.31	20240201	36500	-37.53	20230504	13710	66.30	20231030	4.63	N	009470	1000	66 억	1787534	N	N	1	N	N
100	20240313	140235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22100	700	2	3.27	6696102850	307097	39.33	21050	22500	20750	27800	15000	21400	21804.52	27.03	-49123	23633	22516	21333	20216	19033	23075	20775	66	6400	1000	13690	50	1	6613820	1462	13.72	2.16	12	4.64	1611.00	10248.00	36500	20230504	-39.45	13710	20231030	61.20	22650	-2.43	20240308	16250	36.00	20240201	36500	-39.45	20230504	13710	61.20	20231030	4.63	N	009470	1000	66 억	1787534	N	N	1	N	N
101	20240313	130236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22050	650	2	3.04	5866787800	269462	34.51	21050	22500	20750	27800	15000	21400	21772.23	27.03	-49839	23633	22516	21333	20216	19033	23075	20775	66	6400	1000	13690	50	1	6613820	1458	13.69	2.15	12	4.07	1611.00	10248.00	36500	20230504	-39.59	13710	20231030	60.83	22650	-2.65	20240308	16250	35.69	20240201	36500	-39.59	20230504	13710	60.83	20231030	4.63	N	009470	1000	66 억	1787534	N	N	1	N	N
102	20240313	120233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21900	500	2	2.34	4071946900	188519	24.14	21050	22150	20750	27800	15000	21400	21599.66	27.03	-54824	23633	22516	21333	20216	19033	23075	20775	66	6400	1000	13690	50	1	6613820	1448	13.59	2.14	12	2.85	1611.00	10248.00	36500	20230504	-40.00	13710	20231030	59.74	22650	-3.31	20240308	16250	34.77	20240201	36500	-40.00	20230504	13710	59.74	20231030	4.63	N	009470	1000	66 억	1787534	N	N	1	N	N
103	20240313	110233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21650	250	2	1.17	3327406350	154572	19.79	21050	22150	20750	27800	15000	21400	21526.58	27.03	-52441	23633	22516	21333	20216	19033	23075	20775	66	6400	1000	13690	50	1	6613820	1432	13.44	2.11	12	2.34	1611.00	10248.00	36500	20230504	-40.68	13710	20231030	57.91	22650	-4.42	20240308	16250	33.23	20240201	36500	-40.68	20230504	13710	57.91	20231030	4.63	N	009470	1000	66 억	1787534	N	N	1	N	N
104	20240313	100234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21200	-200	5	-0.93	1176974000	55922	7.16	21050	21400	20750	27800	15000	21400	21046.70	27.03	-18430	23633	22516	21333	20216	19033	23075	20775	66	6400	1000	13690	50	1	6613820	1402	13.16	2.07	12	0.85	1611.00	10248.00	36500	20230504	-41.92	13710	20231030	54.63	22650	-6.40	20240308	16250	30.46	20240201	36500	-41.92	20230504	13710	54.63	20231030	4.63	N	009470	1000	66 억	1787534	N	N	1	N	N
105	20240313	090233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20900	-500	5	-2.34	232181350	11079	1.42	21050	21100	20750	27800	15000	21400	20956.85	27.03	-3379	23633	22516	21333	20216	19033	23075	20775	66	6400	1000	13690	50	1	6613820	1382	12.97	2.04	12	0.17	1611.00	10248.00	36500	20230504	-42.74	13710	20231030	52.44	22650	-7.73	20240308	16250	28.62	20240201	36500	-42.74	20230504	13710	52.44	20231030	4.63	N	009470	1000	66 억	1787534	N	N	1	N	N
106	20240312	160231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21400	1050	2	5.16	16844199900	777677	165.75	20150	22450	20150	26450	14250	20350	21660.52	26.03	66278	21983	21166	20583	19766	19183	20875	19475	66	6100	1000	13020	50	1	6613820	1415	13.28	2.09	12	11.76	1611.00	10248.00	36500	20230504	-41.37	13710	20231030	56.09	22650	-5.52	20240308	16250	31.69	20240201	36500	-41.37	20230504	13710	56.09	20231030	5.38	N	009470	1000	66 억	1721890	N	N	1	N	N
107	20240312	150231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21050	700	2	3.44	16204812550	747459	159.31	20150	22450	20150	26450	14250	20350	21680.16	26.03	57976	21983	21166	20583	19766	19183	20875	19475	66	6100	1000	13020	50	1	6613820	1392	13.07	2.05	12	11.30	1611.00	10248.00	36500	20230504	-42.33	13710	20231030	53.54	22650	-7.06	20240308	16250	29.54	20240201	36500	-42.33	20230504	13710	53.54	20231030	5.38	N	009470	1000	66 억	1721890	N	N	1	N	N
108	20240312	140229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21500	1150	2	5.65	14903349000	685883	146.18	20150	22450	20150	26450	14250	20350	21729.04	26.03	36060	21983	21166	20583	19766	19183	20875	19475	66	6100	1000	13020	50	1	6613820	1422	13.35	2.10	12	10.37	1611.00	10248.00	36500	20230504	-41.10	13710	20231030	56.82	22650	-5.08	20240308	16250	32.31	20240201	36500	-41.10	20230504	13710	56.82	20231030	5.38	N	009470	1000	66 억	1721890	N	N	1	N	N
109	20240312	130225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21700	1350	2	6.63	14389234200	661904	141.07	20150	22450	20150	26450	14250	20350	21739.50	26.03	33242	21983	21166	20583	19766	19183	20875	19475	66	6100	1000	13020	50	1	6613820	1435	13.47	2.12	12	10.01	1611.00	10248.00	36500	20230504	-40.55	13710	20231030	58.28	22650	-4.19	20240308	16250	33.54	20240201	36500	-40.55	20230504	13710	58.28	20231030	5.38	N	009470	1000	66 억	1721890	N	N	1	N	N
110	20240312	120231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21500	1150	2	5.65	14100118000	648519	138.22	20150	22450	20150	26450	14250	20350	21742.38	26.03	32839	21983	21166	20583	19766	19183	20875	19475	66	6100	1000	13020	50	1	6613820	1422	13.35	2.10	12	9.81	1611.00	10248.00	36500	20230504	-41.10	13710	20231030	56.82	22650	-5.08	20240308	16250	32.31	20240201	36500	-41.10	20230504	13710	56.82	20231030	5.38	N	009470	1000	66 억	1721890	N	N	1	N	N
111	20240312	110231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22050	1700	2	8.35	12866554550	591734	126.12	20150	22450	20150	26450	14250	20350	21744.20	26.03	21549	21983	21166	20583	19766	19183	20875	19475	66	6100	1000	13020	50	1	6613820	1458	13.69	2.15	12	8.95	1611.00	10248.00	36500	20230504	-39.59	13710	20231030	60.83	22650	-2.65	20240308	16250	35.69	20240201	36500	-39.59	20230504	13710	60.83	20231030	5.38	N	009470	1000	66 억	1721890	N	N	1	N	N
112	20240312	100230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22000	1650	2	8.11	9466405050	438295	93.41	20150	22450	20150	26450	14250	20350	21598.72	26.03	5721	21983	21166	20583	19766	19183	20875	19475	66	6100	1000	13020	50	1	6613820	1455	13.66	2.15	12	6.63	1611.00	10248.00	36500	20230504	-39.73	13710	20231030	60.47	22650	-2.87	20240308	16250	35.38	20240201	36500	-39.73	20230504	13710	60.47	20231030	5.38	N	009470	1000	66 억	1721890	N	N	1	N	N
113	20240312	090232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20750	400	2	1.97	747151650	36201	7.72	20150	20900	20150	26450	14250	20350	20640.30	26.03	1966	21983	21166	20583	19766	19183	20875	19475	66	6100	1000	13020	50	1	6613820	1372	12.88	2.02	12	0.55	1611.00	10248.00	36500	20230504	-43.15	13710	20231030	51.35	22650	-8.39	20240308	16250	27.69	20240201	36500	-43.15	20230504	13710	51.35	20231030	5.38	N	009470	1000	66 억	1721890	N	N	1	N	N
114	20240311	160230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20350	-1300	5	-6.00	9500057900	464405	20.83	21300	21400	20000	28100	15200	21650	20456.44	26.49	-51185	25170	23410	20890	19130	16610	24290	20010	66	6450	1000	13850	50	1	6613820	1346	12.63	1.99	12	7.02	1611.00	10248.00	36500	20230504	-44.25	13710	20231030	48.43	22650	-10.15	20240308	16250	25.23	20240201	36500	-44.25	20230504	13710	48.43	20231030	5.56	N	009470	1000	66 억	1752232	N	N	1	N	N
115	20240311	150231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20300	-1350	5	-6.24	9034052000	441520	19.80	21300	21400	20000	28100	15200	21650	20461.04	26.49	-47136	25170	23410	20890	19130	16610	24290	20010	66	6450	1000	13850	50	1	6613820	1343	12.60	1.98	12	6.68	1611.00	10248.00	36500	20230504	-44.38	13710	20231030	48.07	22650	-10.38	20240308	16250	24.92	20240201	36500	-44.38	20230504	13710	48.07	20231030	5.56	N	009470	1000	66 억	1752232	N	N	2	N	N
116	20240311	140229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20350	-1300	5	-6.00	8310757200	406010	18.21	21300	21400	20000	28100	15200	21650	20469.11	26.49	-51826	25170	23410	20890	19130	16610	24290	20010	66	6450	1000	13850	50	1	6613820	1346	12.63	1.99	12	6.14	1611.00	10248.00	36500	20230504	-44.25	13710	20231030	48.43	22650	-10.15	20240308	16250	25.23	20240201	36500	-44.25	20230504	13710	48.43	20231030	5.56	N	009470	1000	66 억	1752232	N	N	2	N	N
117	20240311	130230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20300	-1350	5	-6.24	7782327550	379937	17.04	21300	21400	20000	28100	15200	21650	20482.96	26.49	-45020	25170	23410	20890	19130	16610	24290	20010	66	6450	1000	13850	50	1	6613820	1343	12.60	1.98	12	5.74	1611.00	10248.00	36500	20230504	-44.38	13710	20231030	48.07	22650	-10.38	20240308	16250	24.92	20240201	36500	-44.38	20230504	13710	48.07	20231030	5.56	N	009470	1000	66 억	1752232	N	N	2	N	N
118	20240311	120231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20100	-1550	5	-7.16	7149790950	348556	15.63	21300	21400	20000	28100	15200	21650	20512.34	26.49	-34728	25170	23410	20890	19130	16610	24290	20010	66	6450	1000	13850	50	1	6613820	1329	12.48	1.96	12	5.27	1611.00	10248.00	36500	20230504	-44.93	13710	20231030	46.61	22650	-11.26	20240308	16250	23.69	20240201	36500	-44.93	20230504	13710	46.61	20231030	5.56	N	009470	1000	66 억	1752232	N	N	2	N	N
119	20240311	110230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20250	-1400	5	-6.47	5654948400	274214	12.30	21300	21400	20250	28100	15200	21650	20622.09	26.49	-32503	25170	23410	20890	19130	16610	24290	20010	66	6450	1000	13850	50	1	6613820	1339	12.57	1.98	12	4.15	1611.00	10248.00	36500	20230504	-44.52	13710	20231030	47.70	22650	-10.60	20240308	16250	24.62	20240201	36500	-44.52	20230504	13710	47.70	20231030	5.56	N	009470	1000	66 억	1752232	N	N	2	N	N
120	20240311	100229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20650	-1000	5	-4.62	4712454150	228166	10.23	21300	21400	20250	28100	15200	21650	20653.27	26.49	-30906	25170	23410	20890	19130	16610	24290	20010	66	6450	1000	13850	50	1	6613820	1366	12.82	2.02	12	3.45	1611.00	10248.00	36500	20230504	-43.42	13710	20231030	50.62	22650	-8.83	20240308	16250	27.08	20240201	36500	-43.42	20230504	13710	50.62	20231030	5.56	N	009470	1000	66 억	1752232	N	N	2	N	N
121	20240311	090227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20650	-1000	5	-4.62	1051444400	50077	2.25	21300	21400	20650	28100	15200	21650	20995.51	26.49	-4205	25170	23410	20890	19130	16610	24290	20010	66	6450	1000	13850	50	1	6613820	1366	12.82	2.02	12	0.76	1611.00	10248.00	36500	20230504	-43.42	13710	20231030	50.62	22650	-8.83	20240308	16250	27.08	20240201	36500	-43.42	20230504	13710	50.62	20231030	5.56	N	009470	1000	66 억	1752232	N	N	2	N	N
122	20240308	160229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21650	2950	2	15.78	46795252530	2209093	995.22	18600	22650	18370	24300	13090	18700	21181.56	24.23	175273	19833	19266	18603	18036	17373	19550	18320	66	5600	1000	11960	50	1	6613820	1432	13.44	2.11	12	33.40	1611.00	10248.00	36500	20230504	-40.68	13710	20231030	57.91	22650	-4.42	20240308	16250	33.23	20240201	36500	-40.68	20230504	13710	57.91	20231030	5.59	N	009470	1000	66 억	1602812	N	N	2	N	N
123	20240308	150229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21750	3050	2	16.31	44254377980	2092034	942.49	18600	22650	18370	24300	13090	18700	21153.76	24.23	182136	19833	19266	18603	18036	17373	19550	18320	66	5600	1000	11960	50	1	6613820	1439	13.50	2.12	12	31.63	1611.00	10248.00	36500	20230504	-40.41	13710	20231030	58.64	22650	-3.97	20240308	16250	33.85	20240201	36500	-40.41	20230504	13710	58.64	20231030	5.59	N	009470	1000	66 억	1602812	N	N	2	N	N
124	20240308	140228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21750	3050	2	16.31	41614708380	1969976	887.50	18600	22650	18370	24300	13090	18700	21124.47	24.23	160661	19833	19266	18603	18036	17373	19550	18320	66	5600	1000	11960	50	1	6613820	1439	13.50	2.12	12	29.79	1611.00	10248.00	36500	20230504	-40.41	13710	20231030	58.64	22650	-3.97	20240308	16250	33.85	20240201	36500	-40.41	20230504	13710	58.64	20231030	5.59	N	009470	1000	66 억	1602812	N	N	2	N	N
125	20240308	130228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21400	2700	2	14.44	36057819880	1711665	771.12	18600	22650	18370	24300	13090	18700	21065.93	24.23	146243	19833	19266	18603	18036	17373	19550	18320	66	5600	1000	11960	50	1	6613820	1415	13.28	2.09	12	25.88	1611.00	10248.00	36500	20230504	-41.37	13710	20231030	56.09	22650	-5.52	20240308	16250	31.69	20240201	36500	-41.37	20230504	13710	56.09	20231030	5.59	N	009470	1000	66 억	1602812	N	N	2	N	N
126	20240308	120229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21550	2850	2	15.24	32810890130	1560340	702.95	18600	22650	18370	24300	13090	18700	21028.04	24.23	119836	19833	19266	18603	18036	17373	19550	18320	66	5600	1000	11960	50	1	6613820	1425	13.38	2.10	12	23.59	1611.00	10248.00	36500	20230504	-40.96	13710	20231030	57.18	22650	-4.86	20240308	16250	32.62	20240201	36500	-40.96	20230504	13710	57.18	20231030	5.59	N	009470	1000	66 억	1602812	N	N	2	N	N
127	20240308	110228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21050	2350	2	12.57	20437487830	995549	448.51	18600	21850	18370	24300	13090	18700	20528.86	24.23	84836	19833	19266	18603	18036	17373	19550	18320	66	5600	1000	11960	50	1	6613820	1392	13.07	2.05	12	15.05	1611.00	10248.00	36500	20230504	-42.33	13710	20231030	53.54	21850	-3.66	20240308	16250	29.54	20240201	36500	-42.33	20230504	13710	53.54	20231030	5.59	N	009470	1000	66 억	1602812	N	N	2	N	N
128	20240308	100227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	19550	850	2	4.55	2181158380	115091	51.85	18600	19580	18370	24300	13090	18700	18951.60	24.23	16715	19833	19266	18603	18036	17373	19550	18320	66	5600	1000	11960	10	1	6613820	1293	12.14	1.91	12	1.74	1611.00	10248.00	36500	20230504	-46.44	13710	20231030	42.60	21150	-7.57	20240123	16250	20.31	20240201	36500	-46.44	20230504	13710	42.60	20231030	5.59	N	009470	1000	66 억	1602812	N	N	2	N	N
129	20240308	090227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18710	10	2	0.05	190098200	10191	4.59	18600	18900	18500	24300	13090	18700	18653.54	24.23	2657	19833	19266	18603	18036	17373	19550	18320	66	5600	1000	11960	10	1	6613820	1237	11.61	1.83	12	0.15	1611.00	10248.00	36500	20230504	-48.74	13710	20231030	36.47	21150	-11.54	20240123	16250	15.14	20240201	36500	-48.74	20230504	13710	36.47	20231030	5.59	N	009470	1000	66 억	1602812	N	N	2	N	N
130	20240307	160228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18700	310	2	1.69	4063829830	217948	165.92	18390	19170	17940	23900	12880	18390	18645.69	24.20	1975	18843	18616	18343	18116	17843	18730	18230	66	5510	1000	11760	10	1	6613820	1237	11.61	1.82	12	3.30	1611.00	10248.00	36500	20230504	-48.77	13710	20231030	36.40	21150	-11.58	20240123	16250	15.08	20240201	36500	-48.77	20230504	13710	36.40	20231030	5.77	N	009470	1000	66 억	1600873	N	N	2	N	N
131	20240307	150220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18670	280	2	1.52	1907512660	104180	79.31	18390	18680	17940	23900	12880	18390	18309.78	24.20	14736	18843	18616	18343	18116	17843	18730	18230	66	5510	1000	11760	10	1	6613820	1235	11.59	1.82	12	1.58	1611.00	10248.00	36500	20230504	-48.85	13710	20231030	36.18	21150	-11.73	20240123	16250	14.89	20240201	36500	-48.85	20230504	13710	36.18	20231030	5.77	N	009470	1000	66 억	1600873	N	N	13	N	N
132	20240307	140225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18480	90	2	0.49	1317016240	72387	55.11	18390	18520	17940	23900	12880	18390	18194.10	24.20	3956	18843	18616	18343	18116	17843	18730	18230	66	5510	1000	11760	10	1	6613820	1222	11.47	1.80	12	1.09	1611.00	10248.00	36500	20230504	-49.37	13710	20231030	34.79	21150	-12.62	20240123	16250	13.72	20240201	36500	-49.37	20230504	13710	34.79	20231030	5.77	N	009470	1000	66 억	1600873	N	N	13	N	N
133	20240307	130225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18430	40	2	0.22	1112714410	61324	46.68	18390	18470	17940	23900	12880	18390	18144.84	24.20	2756	18843	18616	18343	18116	17843	18730	18230	66	5510	1000	11760	10	1	6613820	1219	11.44	1.80	12	0.93	1611.00	10248.00	36500	20230504	-49.51	13710	20231030	34.43	21150	-12.86	20240123	16250	13.42	20240201	36500	-49.51	20230504	13710	34.43	20231030	5.77	N	009470	1000	66 억	1600873	N	N	13	N	N
134	20240307	120226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18110	-280	5	-1.52	834567800	46080	35.08	18390	18450	17940	23900	12880	18390	18111.28	24.20	-5042	18843	18616	18343	18116	17843	18730	18230	66	5510	1000	11760	10	1	6613820	1198	11.24	1.77	12	0.70	1611.00	10248.00	36500	20230504	-50.38	13710	20231030	32.09	21150	-14.37	20240123	16250	11.45	20240201	36500	-50.38	20230504	13710	32.09	20231030	5.77	N	009470	1000	66 억	1600873	N	N	13	N	N
135	20240307	110228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18060	-330	5	-1.79	770960230	42565	32.40	18390	18450	17940	23900	12880	18390	18112.54	24.20	-5986	18843	18616	18343	18116	17843	18730	18230	66	5510	1000	11760	10	1	6613820	1194	11.21	1.76	12	0.64	1611.00	10248.00	36500	20230504	-50.52	13710	20231030	31.73	21150	-14.61	20240123	16250	11.14	20240201	36500	-50.52	20230504	13710	31.73	20231030	5.77	N	009470	1000	66 억	1600873	N	N	13	N	N
136	20240307	100229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18080	-310	5	-1.69	658544170	36334	27.66	18390	18450	17940	23900	12880	18390	18124.74	24.20	-6806	18843	18616	18343	18116	17843	18730	18230	66	5510	1000	11760	10	1	6613820	1196	11.22	1.76	12	0.55	1611.00	10248.00	36500	20230504	-50.47	13710	20231030	31.87	21150	-14.52	20240123	16250	11.26	20240201	36500	-50.47	20230504	13710	31.87	20231030	5.77	N	009470	1000	66 억	1600873	N	N	13	N	N
137	20240307	090225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18160	-230	5	-1.25	63051770	3448	2.62	18390	18440	18160	23900	12880	18390	18286.48	24.20	-527	18843	18616	18343	18116	17843	18730	18230	66	5510	1000	11760	10	1	6613820	1201	11.27	1.77	12	0.05	1611.00	10248.00	36500	20230504	-50.25	13710	20231030	32.46	21150	-14.14	20240123	16250	11.75	20240201	36500	-50.25	20230504	13710	32.46	20231030	5.77	N	009470	1000	66 억	1600873	N	N	13	N	N
138	20240306	160225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18390	120	2	0.66	2400134320	130625	71.52	18270	18570	18070	23750	12790	18270	18374.23	24.31	-7722	19143	18706	18013	17576	16883	18925	17795	66	5480	1000	11690	10	1	6613820	1216	11.42	1.79	12	1.98	1611.00	10248.00	36500	20230504	-49.62	13710	20231030	34.14	21150	-13.05	20240123	16250	13.17	20240201	36500	-49.62	20230504	13710	34.14	20231030	5.76	N	009470	1000	66 억	1607951	N	N	13	N	N
139	20240306	150226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18340	70	2	0.38	2192171110	119263	65.30	18270	18570	18070	23750	12790	18270	18380.98	24.31	-7842	19143	18706	18013	17576	16883	18925	17795	66	5480	1000	11690	10	1	6613820	1213	11.38	1.79	12	1.80	1611.00	10248.00	36500	20230504	-49.75	13710	20231030	33.77	21150	-13.29	20240123	16250	12.86	20240201	36500	-49.75	20230504	13710	33.77	20231030	5.76	N	009470	1000	66 억	1607951	N	N	6	N	N
140	20240306	140225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18420	150	2	0.82	2009234600	109310	59.85	18270	18570	18070	23750	12790	18270	18381.07	24.31	-7711	19143	18706	18013	17576	16883	18925	17795	66	5480	1000	11690	10	1	6613820	1218	11.43	1.80	12	1.65	1611.00	10248.00	36500	20230504	-49.53	13710	20231030	34.35	21150	-12.91	20240123	16250	13.35	20240201	36500	-49.53	20230504	13710	34.35	20231030	5.76	N	009470	1000	66 억	1607951	N	N	6	N	N
141	20240306	130226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18510	240	2	1.31	1765018440	96083	52.61	18270	18570	18070	23750	12790	18270	18369.73	24.31	-764	19143	18706	18013	17576	16883	18925	17795	66	5480	1000	11690	10	1	6613820	1224	11.49	1.81	12	1.45	1611.00	10248.00	36500	20230504	-49.29	13710	20231030	35.01	21150	-12.48	20240123	16250	13.91	20240201	36500	-49.29	20230504	13710	35.01	20231030	5.76	N	009470	1000	66 억	1607951	N	N	6	N	N
142	20240306	120227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18440	170	2	0.93	1544869270	84157	46.08	18270	18570	18070	23750	12790	18270	18356.99	24.31	174	19143	18706	18013	17576	16883	18925	17795	66	5480	1000	11690	10	1	6613820	1220	11.45	1.80	12	1.27	1611.00	10248.00	36500	20230504	-49.48	13710	20231030	34.50	21150	-12.81	20240123	16250	13.48	20240201	36500	-49.48	20230504	13710	34.50	20231030	5.76	N	009470	1000	66 억	1607951	N	N	6	N	N
143	20240306	110226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18450	180	2	0.99	979192440	53498	29.29	18270	18550	18070	23750	12790	18270	18303.35	24.31	2178	19143	18706	18013	17576	16883	18925	17795	66	5480	1000	11690	10	1	6613820	1220	11.45	1.80	12	0.81	1611.00	10248.00	36500	20230504	-49.45	13710	20231030	34.57	21150	-12.77	20240123	16250	13.54	20240201	36500	-49.45	20230504	13710	34.57	20231030	5.76	N	009470	1000	66 억	1607951	N	N	6	N	N
144	20240306	100224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18280	10	2	0.05	631210770	34613	18.95	18270	18380	18070	23750	12790	18270	18236.23	24.31	-2757	19143	18706	18013	17576	16883	18925	17795	66	5480	1000	11690	10	1	6613820	1209	11.35	1.78	12	0.52	1611.00	10248.00	36500	20230504	-49.92	13710	20231030	33.33	21150	-13.57	20240123	16250	12.49	20240201	36500	-49.92	20230504	13710	33.33	20231030	5.76	N	009470	1000	66 억	1607951	N	N	6	N	N
145	20240306	090226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18360	90	2	0.49	55424240	3035	1.66	18270	18360	18150	23750	12790	18270	18261.69	24.31	-896	19143	18706	18013	17576	16883	18925	17795	66	5480	1000	11690	10	1	6613820	1214	11.40	1.79	12	0.05	1611.00	10248.00	36500	20230504	-49.70	13710	20231030	33.92	21150	-13.19	20240123	16250	12.98	20240201	36500	-49.70	20230504	13710	33.92	20231030	5.76	N	009470	1000	66 억	1607951	N	N	6	N	N
146	20240305	160224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18270	680	2	3.87	3294074220	181743	244.50	17320	18450	17320	22850	12320	17590	18124.64	23.89	28910	18296	17942	17546	17192	16796	18120	17370	66	5260	1000	11250	10	1	6613820	1208	11.34	1.78	12	2.75	1611.00	10248.00	36500	20230504	-49.95	13710	20231030	33.26	21150	-13.62	20240123	16250	12.43	20240201	36500	-49.95	20230504	13710	33.26	20231030	5.83	N	009470	1000	66 억	1580130	N	N	6	N	N
147	20240305	150227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18120	530	2	3.01	2993139460	165242	222.30	17320	18450	17320	22850	12320	17590	18113.67	23.89	25672	18296	17942	17546	17192	16796	18120	17370	66	5260	1000	11250	10	1	6613820	1198	11.25	1.77	12	2.50	1611.00	10248.00	36500	20230504	-50.36	13710	20231030	32.17	21150	-14.33	20240123	16250	11.51	20240201	36500	-50.36	20230504	13710	32.17	20231030	5.83	N	009470	1000	66 억	1580130	N	N	8	N	N
148	20240305	140222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18190	600	2	3.41	2807379950	154999	208.52	17320	18450	17320	22850	12320	17590	18112.25	23.89	25484	18296	17942	17546	17192	16796	18120	17370	66	5260	1000	11250	10	1	6613820	1203	11.29	1.77	12	2.34	1611.00	10248.00	36500	20230504	-50.16	13710	20231030	32.68	21150	-14.00	20240123	16250	11.94	20240201	36500	-50.16	20230504	13710	32.68	20231030	5.83	N	009470	1000	66 억	1580130	N	N	8	N	N
149	20240305	130224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18130	540	2	3.07	2594209220	143269	192.74	17320	18450	17320	22850	12320	17590	18107.26	23.89	23266	18296	17942	17546	17192	16796	18120	17370	66	5260	1000	11250	10	1	6613820	1199	11.25	1.77	12	2.17	1611.00	10248.00	36500	20230504	-50.33	13710	20231030	32.24	21150	-14.28	20240123	16250	11.57	20240201	36500	-50.33	20230504	13710	32.24	20231030	5.83	N	009470	1000	66 억	1580130	N	N	8	N	N
150	20240305	120224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18180	590	2	3.35	2346208310	129636	174.40	17320	18450	17320	22850	12320	17590	18098.43	23.89	18875	18296	17942	17546	17192	16796	18120	17370	66	5260	1000	11250	10	1	6613820	1202	11.28	1.77	12	1.96	1611.00	10248.00	36500	20230504	-50.19	13710	20231030	32.60	21150	-14.04	20240123	16250	11.88	20240201	36500	-50.19	20230504	13710	32.60	20231030	5.83	N	009470	1000	66 억	1580130	N	N	8	N	N
151	20240305	110225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18370	780	2	4.43	1723155900	95563	128.56	17320	18440	17320	22850	12320	17590	18031.62	23.89	8888	18296	17942	17546	17192	16796	18120	17370	66	5260	1000	11250	10	1	6613820	1215	11.40	1.79	12	1.44	1611.00	10248.00	36500	20230504	-49.67	13710	20231030	33.99	21150	-13.14	20240123	16250	13.05	20240201	36500	-49.67	20230504	13710	33.99	20231030	5.83	N	009470	1000	66 억	1580130	N	N	8	N	N
152	20240305	100223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17810	220	2	1.25	311549680	17632	23.72	17320	17840	17320	22850	12320	17590	17669.56	23.89	947	18296	17942	17546	17192	16796	18120	17370	66	5260	1000	11250	10	1	6613820	1178	11.06	1.74	12	0.27	1611.00	10248.00	36500	20230504	-51.21	13710	20231030	29.91	21150	-15.79	20240123	16250	9.60	20240201	36500	-51.21	20230504	13710	29.91	20231030	5.83	N	009470	1000	66 억	1580130	N	N	8	N	N
153	20240305	090224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17390	-200	5	-1.14	27013150	1559	2.10	17320	17540	17320	22850	12320	17590	17327.23	23.89	120	18296	17942	17546	17192	16796	18120	17370	66	5260	1000	11250	10	1	6613820	1150	10.79	1.70	12	0.02	1611.00	10248.00	36500	20230504	-52.36	13710	20231030	26.84	21150	-17.78	20240123	16250	7.02	20240201	36500	-52.36	20230504	13710	26.84	20231030	5.83	N	009470	1000	66 억	1580130	N	N	8	N	N
154	20240304	160223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17590	350	2	2.03	1296499260	73643	340.55	17280	17900	17150	22400	12070	17240	17605.20	23.92	-1927	17546	17392	17246	17092	16946	17320	17020	66	5160	1000	11030	10	1	6613820	1163	10.92	1.72	12	1.11	1611.00	10248.00	36500	20230504	-51.81	13710	20231030	28.30	21150	-16.83	20240123	16250	8.25	20240201	36500	-51.81	20230504	13710	28.30	20231030	5.84	N	009470	1000	66 억	1582290	N	N	8	N	N
155	20240304	150223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17510	270	2	1.57	1210985100	68777	318.04	17280	17900	17150	22400	12070	17240	17607.42	23.92	-1705	17546	17392	17246	17092	16946	17320	17020	66	5160	1000	11030	10	1	6613820	1158	10.87	1.71	12	1.04	1611.00	10248.00	36500	20230504	-52.03	13710	20231030	27.72	21150	-17.21	20240123	16250	7.75	20240201	36500	-52.03	20230504	13710	27.72	20231030	5.84	N	009470	1000	66 억	1582290	N	N	11	N	N
156	20240304	140213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17560	320	2	1.86	1163145060	66046	305.42	17280	17900	17150	22400	12070	17240	17611.15	23.92	-1718	17546	17392	17246	17092	16946	17320	17020	66	5160	1000	11030	10	1	6613820	1161	10.90	1.71	12	1.00	1611.00	10248.00	36500	20230504	-51.89	13710	20231030	28.08	21150	-16.97	20240123	16250	8.06	20240201	36500	-51.89	20230504	13710	28.08	20231030	5.84	N	009470	1000	66 억	1582290	N	N	11	N	N
157	20240304	130222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17550	310	2	1.80	1110886360	63062	291.62	17280	17900	17150	22400	12070	17240	17615.79	23.92	-2719	17546	17392	17246	17092	16946	17320	17020	66	5160	1000	11030	10	1	6613820	1161	10.89	1.71	12	0.95	1611.00	10248.00	36500	20230504	-51.92	13710	20231030	28.01	21150	-17.02	20240123	16250	8.00	20240201	36500	-51.92	20230504	13710	28.01	20231030	5.84	N	009470	1000	66 억	1582290	N	N	11	N	N
158	20240304	120215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17580	340	2	1.97	1021157900	57938	267.92	17280	17900	17150	22400	12070	17240	17625.02	23.92	-3385	17546	17392	17246	17092	16946	17320	17020	66	5160	1000	11030	10	1	6613820	1163	10.91	1.72	12	0.88	1611.00	10248.00	36500	20230504	-51.84	13710	20231030	28.23	21150	-16.88	20240123	16250	8.18	20240201	36500	-51.84	20230504	13710	28.23	20231030	5.84	N	009470	1000	66 억	1582290	N	N	11	N	N
159	20240304	110221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17490	250	2	1.45	934085850	52976	244.98	17280	17900	17150	22400	12070	17240	17632.26	23.92	-2775	17546	17392	17246	17092	16946	17320	17020	66	5160	1000	11030	10	1	6613820	1157	10.86	1.71	12	0.80	1611.00	10248.00	36500	20230504	-52.08	13710	20231030	27.57	21150	-17.30	20240123	16250	7.63	20240201	36500	-52.08	20230504	13710	27.57	20231030	5.84	N	009470	1000	66 억	1582290	N	N	11	N	N
160	20240304	100221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17450	210	2	1.22	175972330	10141	46.89	17280	17500	17150	22400	12070	17240	17352.58	23.92	2755	17546	17392	17246	17092	16946	17320	17020	66	5160	1000	11030	10	1	6613820	1154	10.83	1.70	12	0.15	1611.00	10248.00	36500	20230504	-52.19	13710	20231030	27.28	21150	-17.49	20240123	16250	7.38	20240201	36500	-52.19	20230504	13710	27.28	20231030	5.84	N	009470	1000	66 억	1582290	N	N	11	N	N
161	20240304	090222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17240	0	3	0.00	10421700	604	2.79	17280	17280	17240	22400	12070	17240	17254.52	23.92	-31	17546	17392	17246	17092	16946	17320	17020	66	5160	1000	11030	10	1	6613820	1140	10.70	1.68	12	0.01	1611.00	10248.00	36500	20230504	-52.77	13710	20231030	25.75	21150	-18.49	20240123	16250	6.09	20240201	36500	-52.77	20230504	13710	25.75	20231030	5.84	N	009470	1000	66 억	1582290	N	N	11	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History