KissMeData/011230/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

69 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	160251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4100	-115	5	-2.73	1246871270	301997	182.33	4200	4210	4085	5470	2955	4215	4128.72	2.98	-7573	4345	4280	4240	4175	4135	4260	4155	169	1255	1000	2610	5	1	16902700	693	-8.99	2.89	12	1.79	-456.00	1419.00	12688	20230504	-67.69	2413	20230328	69.91	5460	-24.91	20240219	3725	10.07	20240122	13850	-70.40	20230504	2670	53.56	20230329	0.03	N	011230	1000	169 억	503534	N	N	5	N	N
3	20240329	150253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4100	-115	5	-2.73	1180449830	285823	172.57	4200	4210	4085	5470	2955	4215	4129.96	2.98	-4842	4345	4280	4240	4175	4135	4260	4155	169	1255	1000	2610	5	1	16902700	693	-8.99	2.89	12	1.69	-456.00	1419.00	12688	20230504	-67.69	2413	20230328	69.91	5460	-24.91	20240219	3725	10.07	20240122	13850	-70.40	20230504	2670	53.56	20230329	0.03	N	011230	1000	169 억	503534	N	N	5	N	N
4	20240329	140250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4110	-105	5	-2.49	1082361165	261905	158.13	4200	4210	4085	5470	2955	4215	4132.61	2.98	-6349	4345	4280	4240	4175	4135	4260	4155	169	1255	1000	2610	5	1	16902700	695	-9.01	2.90	12	1.55	-456.00	1419.00	12688	20230504	-67.61	2413	20230328	70.33	5460	-24.73	20240219	3725	10.34	20240122	13850	-70.32	20230504	2670	53.93	20230329	0.03	N	011230	1000	169 억	503534	N	N	5	N	N
5	20240329	130250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4135	-80	5	-1.90	730901810	176395	106.50	4200	4210	4110	5470	2955	4215	4143.50	2.98	2915	4345	4280	4240	4175	4135	4260	4155	169	1255	1000	2610	5	1	16902700	699	-9.07	2.91	12	1.04	-456.00	1419.00	12688	20230504	-67.41	2413	20230328	71.36	5460	-24.27	20240219	3725	11.01	20240122	13850	-70.14	20230504	2670	54.87	20230329	0.03	N	011230	1000	169 억	503534	N	N	5	N	N
6	20240329	120249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4140	-75	5	-1.78	680063995	164098	99.08	4200	4210	4110	5470	2955	4215	4144.20	2.98	8563	4345	4280	4240	4175	4135	4260	4155	169	1255	1000	2610	5	1	16902700	700	-9.08	2.92	12	0.97	-456.00	1419.00	12688	20230504	-67.37	2413	20230328	71.57	5460	-24.18	20240219	3725	11.14	20240122	13850	-70.11	20230504	2670	55.06	20230329	0.03	N	011230	1000	169 억	503534	N	N	5	N	N
7	20240329	110247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4150	-65	5	-1.54	634789580	153178	92.48	4200	4210	4110	5470	2955	4215	4144.07	2.98	9847	4345	4280	4240	4175	4135	4260	4155	169	1255	1000	2610	5	1	16902700	701	-9.10	2.92	12	0.91	-456.00	1419.00	12688	20230504	-67.29	2413	20230328	71.99	5460	-23.99	20240219	3725	11.41	20240122	13850	-70.04	20230504	2670	55.43	20230329	0.03	N	011230	1000	169 억	503534	N	N	5	N	N
8	20240329	100248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4150	-65	5	-1.54	551513290	133093	80.36	4200	4210	4110	5470	2955	4215	4143.75	2.98	12308	4345	4280	4240	4175	4135	4260	4155	169	1255	1000	2610	5	1	16902700	701	-9.10	2.92	12	0.79	-456.00	1419.00	12688	20230504	-67.29	2413	20230328	71.99	5460	-23.99	20240219	3725	11.41	20240122	13850	-70.04	20230504	2670	55.43	20230329	0.03	N	011230	1000	169 억	503534	N	N	5	N	N
9	20240329	090246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4165	-50	5	-1.19	138038235	32978	19.91	4200	4210	4150	5470	2955	4215	4185.65	2.98	7321	4345	4280	4240	4175	4135	4260	4155	169	1255	1000	2610	5	1	16902700	704	-9.13	2.94	12	0.20	-456.00	1419.00	12688	20230504	-67.17	2413	20230328	72.61	5460	-23.72	20240219	3725	11.81	20240122	13850	-69.93	20230504	2670	55.99	20230329	0.03	N	011230	1000	169 억	503534	N	N	5	N	N
10	20240328	160248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4215	-65	5	-1.52	681002170	160551	49.64	4280	4305	4200	5560	3000	4280	4241.85	2.89	11538	4580	4430	4320	4170	4060	4375	4115	169	1280	1000	2650	5	1	16902700	712	-9.24	2.97	12	0.95	-456.00	1419.00	12688	20230504	-66.78	2391	20230323	76.29	5460	-22.80	20240219	3725	13.15	20240122	13850	-69.57	20230504	2635	59.96	20230328	0.03	N	011230	1000	169 억	488536	N	N	5	N	N
11	20240328	150251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4220	-60	5	-1.40	624554350	147183	45.50	4280	4305	4200	5560	3000	4280	4243.39	2.89	11736	4580	4430	4320	4170	4060	4375	4115	169	1280	1000	2650	5	1	16902700	713	-9.25	2.97	12	0.87	-456.00	1419.00	12688	20230504	-66.74	2391	20230323	76.50	5460	-22.71	20240219	3725	13.29	20240122	13850	-69.53	20230504	2635	60.15	20230328	0.03	N	011230	1000	169 억	488536	N	N	3	N	N
12	20240328	140248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4260	-20	5	-0.47	534237555	125880	38.92	4280	4305	4200	5560	3000	4280	4244.02	2.89	13685	4580	4430	4320	4170	4060	4375	4115	169	1280	1000	2650	5	1	16902700	720	-9.34	3.00	12	0.74	-456.00	1419.00	12688	20230504	-66.42	2391	20230323	78.17	5460	-21.98	20240219	3725	14.36	20240122	13850	-69.24	20230504	2635	61.67	20230328	0.03	N	011230	1000	169 억	488536	N	N	3	N	N
13	20240328	130247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4260	-20	5	-0.47	475931595	112185	34.68	4280	4305	4200	5560	3000	4280	4242.38	2.89	15432	4580	4430	4320	4170	4060	4375	4115	169	1280	1000	2650	5	1	16902700	720	-9.34	3.00	12	0.66	-456.00	1419.00	12688	20230504	-66.42	2391	20230323	78.17	5460	-21.98	20240219	3725	14.36	20240122	13850	-69.24	20230504	2635	61.67	20230328	0.03	N	011230	1000	169 억	488536	N	N	3	N	N
14	20240328	120249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4265	-15	5	-0.35	442083760	104246	32.23	4280	4305	4200	5560	3000	4280	4240.77	2.89	15474	4580	4430	4320	4170	4060	4375	4115	169	1280	1000	2650	5	1	16902700	721	-9.35	3.01	12	0.62	-456.00	1419.00	12688	20230504	-66.39	2391	20230323	78.38	5460	-21.89	20240219	3725	14.50	20240122	13850	-69.21	20230504	2635	61.86	20230328	0.03	N	011230	1000	169 억	488536	N	N	3	N	N
15	20240328	110247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4260	-20	5	-0.47	403919135	95292	29.46	4280	4305	4200	5560	3000	4280	4238.75	2.89	16625	4580	4430	4320	4170	4060	4375	4115	169	1280	1000	2650	5	1	16902700	720	-9.34	3.00	12	0.56	-456.00	1419.00	12688	20230504	-66.42	2391	20230323	78.17	5460	-21.98	20240219	3725	14.36	20240122	13850	-69.24	20230504	2635	61.67	20230328	0.03	N	011230	1000	169 억	488536	N	N	3	N	N
16	20240328	100251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4240	-40	5	-0.93	265672910	62736	19.40	4280	4305	4200	5560	3000	4280	4234.77	2.89	11535	4580	4430	4320	4170	4060	4375	4115	169	1280	1000	2650	5	1	16902700	717	-9.30	2.99	12	0.37	-456.00	1419.00	12688	20230504	-66.58	2391	20230323	77.33	5460	-22.34	20240219	3725	13.83	20240122	13850	-69.39	20230504	2635	60.91	20230328	0.03	N	011230	1000	169 억	488536	N	N	3	N	N
17	20240328	090253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4280	0	3	0.00	7804840	1823	0.56	4280	4295	4280	5560	3000	4280	4281.32	2.89	14	4580	4430	4320	4170	4060	4375	4115	169	1280	1000	2650	5	1	16902700	723	-9.39	3.02	12	0.01	-456.00	1419.00	12688	20230504	-66.27	2391	20230323	79.00	5460	-21.61	20240219	3725	14.90	20240122	13850	-69.10	20230504	2635	62.43	20230328	0.03	N	011230	1000	169 억	488536	N	N	3	N	N
18	20240327	160251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4280	-25	5	-0.58	1394973705	323040	112.91	4305	4470	4210	5590	3015	4305	4318.28	3.07	-30254	4538	4421	4358	4241	4178	4390	4210	169	1285	1000	2660	5	1	16902700	723	-9.39	3.02	12	1.91	-456.00	1419.00	12688	20230504	-66.27	2391	20230323	79.00	5460	-21.61	20240219	3725	14.90	20240122	13850	-69.10	20230504	2635	62.43	20230328	0.03	N	011230	1000	169 억	519613	N	N	3	N	N
19	20240327	150250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4290	-15	5	-0.35	1323119505	306347	107.08	4305	4470	4210	5590	3015	4305	4319.02	3.07	-29967	4538	4421	4358	4241	4178	4390	4210	169	1285	1000	2660	5	1	16902700	725	-9.41	3.02	12	1.81	-456.00	1419.00	12688	20230504	-66.19	2391	20230323	79.42	5460	-21.43	20240219	3725	15.17	20240122	13850	-69.03	20230504	2635	62.81	20230328	0.03	N	011230	1000	169 억	519613	N	N	3	N	N
20	20240327	140252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4250	-55	5	-1.28	1240582815	287009	100.32	4305	4470	4210	5590	3015	4305	4322.45	3.07	-29850	4538	4421	4358	4241	4178	4390	4210	169	1285	1000	2660	5	1	16902700	718	-9.32	3.00	12	1.70	-456.00	1419.00	12688	20230504	-66.50	2391	20230323	77.75	5460	-22.16	20240219	3725	14.09	20240122	13850	-69.31	20230504	2635	61.29	20230328	0.03	N	011230	1000	169 억	519613	N	N	3	N	N
21	20240327	130252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4265	-40	5	-0.93	1151208955	266029	92.99	4305	4470	4210	5590	3015	4305	4327.38	3.07	-30825	4538	4421	4358	4241	4178	4390	4210	169	1285	1000	2660	5	1	16902700	721	-9.35	3.01	12	1.57	-456.00	1419.00	12688	20230504	-66.39	2391	20230323	78.38	5460	-21.89	20240219	3725	14.50	20240122	13850	-69.21	20230504	2635	61.86	20230328	0.03	N	011230	1000	169 억	519613	N	N	3	N	N
22	20240327	120251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4335	30	2	0.70	1057558805	244185	85.35	4305	4470	4210	5590	3015	4305	4330.98	3.07	-30998	4538	4421	4358	4241	4178	4390	4210	169	1285	1000	2660	5	1	16902700	733	-9.51	3.05	12	1.44	-456.00	1419.00	12688	20230504	-65.83	2391	20230323	81.30	5460	-20.60	20240219	3725	16.38	20240122	13850	-68.70	20230504	2635	64.52	20230328	0.03	N	011230	1000	169 억	519613	N	N	3	N	N
23	20240327	110252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4350	45	2	1.05	820179390	189541	66.25	4305	4470	4210	5590	3015	4305	4327.19	3.07	-17376	4538	4421	4358	4241	4178	4390	4210	169	1285	1000	2660	5	1	16902700	735	-9.54	3.07	12	1.12	-456.00	1419.00	12688	20230504	-65.72	2391	20230323	81.93	5460	-20.33	20240219	3725	16.78	20240122	13850	-68.59	20230504	2635	65.09	20230328	0.03	N	011230	1000	169 억	519613	N	N	3	N	N
24	20240327	100248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4230	-75	5	-1.74	294523400	69255	24.21	4305	4310	4210	5590	3015	4305	4252.72	3.07	332	4538	4421	4358	4241	4178	4390	4210	169	1285	1000	2660	5	1	16902700	715	-9.28	2.98	12	0.41	-456.00	1419.00	12688	20230504	-66.66	2391	20230323	76.91	5460	-22.53	20240219	3725	13.56	20240122	13850	-69.46	20230504	2635	60.53	20230328	0.03	N	011230	1000	169 억	519613	N	N	3	N	N
25	20240327	090253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4305	0	3	0.00	34238875	7989	2.79	4305	4310	4240	5590	3015	4305	4285.70	3.07	-3771	4538	4421	4358	4241	4178	4390	4210	169	1285	1000	2660	5	1	16902700	728	-9.44	3.03	12	0.05	-456.00	1419.00	12688	20230504	-66.07	2391	20230323	80.05	5460	-21.15	20240219	3725	15.57	20240122	13850	-68.92	20230504	2635	63.38	20230328	0.03	N	011230	1000	169 억	519613	N	N	3	N	N
26	20240326	160250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4305	-165	5	-3.69	1241503295	284817	136.59	4470	4475	4295	5810	3130	4470	4359.17	3.27	-29948	4556	4512	4436	4392	4316	4535	4415	169	1340	1000	2770	5	1	16902700	728	-9.44	3.03	12	1.69	-456.00	1419.00	12688	20230504	-66.07	2391	20230323	80.05	5460	-21.15	20240219	3725	15.57	20240122	13850	-68.92	20230504	2635	63.38	20230328	0.03	N	011230	1000	169 억	552616	N	N	3	N	N
27	20240326	150249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4315	-155	5	-3.47	1174596490	269282	129.14	4470	4475	4295	5810	3130	4470	4361.96	3.27	-24537	4556	4512	4436	4392	4316	4535	4415	169	1340	1000	2770	5	1	16902700	729	-9.46	3.04	12	1.59	-456.00	1419.00	12688	20230504	-65.99	2391	20230323	80.47	5460	-20.97	20240219	3725	15.84	20240122	13850	-68.84	20230504	2635	63.76	20230328	0.03	N	011230	1000	169 억	552616	N	N	21	N	N
28	20240326	140248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4310	-160	5	-3.58	991460920	226730	108.74	4470	4475	4300	5810	3130	4470	4372.87	3.27	-12896	4556	4512	4436	4392	4316	4535	4415	169	1340	1000	2770	5	1	16902700	729	-9.45	3.04	12	1.34	-456.00	1419.00	12688	20230504	-66.03	2391	20230323	80.26	5460	-21.06	20240219	3725	15.70	20240122	13850	-68.88	20230504	2635	63.57	20230328	0.03	N	011230	1000	169 억	552616	N	N	21	N	N
29	20240326	130247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4320	-150	5	-3.36	868807510	198300	95.10	4470	4475	4300	5810	3130	4470	4381.28	3.27	-13779	4556	4512	4436	4392	4316	4535	4415	169	1340	1000	2770	5	1	16902700	730	-9.47	3.04	12	1.17	-456.00	1419.00	12688	20230504	-65.95	2391	20230323	80.68	5460	-20.88	20240219	3725	15.97	20240122	13850	-68.81	20230504	2635	63.95	20230328	0.03	N	011230	1000	169 억	552616	N	N	21	N	N
30	20240326	120247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4360	-110	5	-2.46	599010200	136013	65.23	4470	4475	4340	5810	3130	4470	4404.06	3.27	-782	4556	4512	4436	4392	4316	4535	4415	169	1340	1000	2770	5	1	16902700	737	-9.56	3.07	12	0.80	-456.00	1419.00	12688	20230504	-65.64	2391	20230323	82.35	5460	-20.15	20240219	3725	17.05	20240122	13850	-68.52	20230504	2635	65.46	20230328	0.03	N	011230	1000	169 억	552616	N	N	21	N	N
31	20240326	110244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4430	-40	5	-0.89	309203740	69897	33.52	4470	4475	4400	5810	3130	4470	4423.70	3.27	4425	4556	4512	4436	4392	4316	4535	4415	169	1340	1000	2770	5	1	16902700	749	-9.71	3.12	12	0.41	-456.00	1419.00	12688	20230504	-65.09	2391	20230323	85.28	5460	-18.86	20240219	3725	18.93	20240122	13850	-68.01	20230504	2635	68.12	20230328	0.03	N	011230	1000	169 억	552616	N	N	21	N	N
32	20240326	100248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4450	-20	5	-0.45	117020970	26386	12.65	4470	4475	4410	5810	3130	4470	4434.96	3.27	2355	4556	4512	4436	4392	4316	4535	4415	169	1340	1000	2770	5	1	16902700	752	-9.76	3.14	12	0.16	-456.00	1419.00	12688	20230504	-64.93	2391	20230323	86.11	5460	-18.50	20240219	3725	19.46	20240122	13850	-67.87	20230504	2635	68.88	20230328	0.03	N	011230	1000	169 억	552616	N	N	21	N	N
33	20240326	090247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4430	-40	5	-0.89	15969255	3579	1.72	4470	4475	4430	5810	3130	4470	4461.93	3.27	-1205	4556	4512	4436	4392	4316	4535	4415	169	1340	1000	2770	5	1	16902700	749	-9.71	3.12	12	0.02	-456.00	1419.00	12688	20230504	-65.09	2391	20230323	85.28	5460	-18.86	20240219	3725	18.93	20240122	13850	-68.01	20230504	2635	68.12	20230328	0.03	N	011230	1000	169 억	552616	N	N	21	N	N
34	20240325	160254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4470	-15	5	-0.33	912063265	206558	94.78	4450	4480	4360	5830	3140	4485	4415.52	3.37	-16511	4605	4545	4450	4390	4295	4575	4420	169	1345	1000	2780	5	1	16902700	756	-9.80	3.15	12	1.22	-456.00	1419.00	12688	20230504	-64.77	2391	20230323	86.95	5460	-18.13	20240219	3725	20.00	20240122	13850	-67.73	20230504	2635	69.64	20230328	0.03	N	011230	1000	169 억	570177	N	N	21	N	N
35	20240325	150256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4430	-55	5	-1.23	833244600	188851	86.66	4450	4480	4360	5830	3140	4485	4412.18	3.37	-19267	4605	4545	4450	4390	4295	4575	4420	169	1345	1000	2780	5	1	16902700	749	-9.71	3.12	12	1.12	-456.00	1419.00	12688	20230504	-65.09	2391	20230323	85.28	5460	-18.86	20240219	3725	18.93	20240122	13850	-68.01	20230504	2635	68.12	20230328	0.03	N	011230	1000	169 억	570177	N	N	10	N	N
36	20240325	140255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4435	-50	5	-1.11	749541960	169947	77.98	4450	4480	4360	5830	3140	4485	4410.45	3.37	-19869	4605	4545	4450	4390	4295	4575	4420	169	1345	1000	2780	5	1	16902700	750	-9.73	3.13	12	1.01	-456.00	1419.00	12688	20230504	-65.05	2391	20230323	85.49	5460	-18.77	20240219	3725	19.06	20240122	13850	-67.98	20230504	2635	68.31	20230328	0.03	N	011230	1000	169 억	570177	N	N	10	N	N
37	20240325	130255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4465	-20	5	-0.45	668907830	151811	69.66	4450	4480	4360	5830	3140	4485	4406.19	3.37	-23006	4605	4545	4450	4390	4295	4575	4420	169	1345	1000	2780	5	1	16902700	755	-9.79	3.15	12	0.90	-456.00	1419.00	12688	20230504	-64.81	2391	20230323	86.74	5460	-18.22	20240219	3725	19.87	20240122	13850	-67.76	20230504	2635	69.45	20230328	0.03	N	011230	1000	169 억	570177	N	N	10	N	N
38	20240325	120300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4400	-85	5	-1.90	532886425	121011	55.53	4450	4480	4360	5830	3140	4485	4403.62	3.37	-20368	4605	4545	4450	4390	4295	4575	4420	169	1345	1000	2780	5	1	16902700	744	-9.65	3.10	12	0.72	-456.00	1419.00	12688	20230504	-65.32	2391	20230323	84.02	5460	-19.41	20240219	3725	18.12	20240122	13850	-68.23	20230504	2635	66.98	20230328	0.03	N	011230	1000	169 억	570177	N	N	10	N	N
39	20240325	110256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4410	-75	5	-1.67	500488750	113643	52.15	4450	4480	4360	5830	3140	4485	4404.04	3.37	-18246	4605	4545	4450	4390	4295	4575	4420	169	1345	1000	2780	5	1	16902700	745	-9.67	3.11	12	0.67	-456.00	1419.00	12688	20230504	-65.24	2391	20230323	84.44	5460	-19.23	20240219	3725	18.39	20240122	13850	-68.16	20230504	2635	67.36	20230328	0.03	N	011230	1000	169 억	570177	N	N	10	N	N
40	20240325	100255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4375	-110	5	-2.45	355664500	80843	37.10	4450	4480	4360	5830	3140	4485	4399.45	3.37	-11930	4605	4545	4450	4390	4295	4575	4420	169	1345	1000	2780	5	1	16902700	739	-9.59	3.08	12	0.48	-456.00	1419.00	12688	20230504	-65.52	2391	20230323	82.98	5460	-19.87	20240219	3725	17.45	20240122	13850	-68.41	20230504	2635	66.03	20230328	0.03	N	011230	1000	169 억	570177	N	N	10	N	N
41	20240325	090258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4430	-55	5	-1.23	47151570	10618	4.87	4450	4480	4425	5830	3140	4485	4440.72	3.37	-5719	4605	4545	4450	4390	4295	4575	4420	169	1345	1000	2780	5	1	16902700	749	-9.71	3.12	12	0.06	-456.00	1419.00	12688	20230504	-65.09	2391	20230323	85.28	5460	-18.86	20240219	3725	18.93	20240122	13850	-68.01	20230504	2635	68.12	20230328	0.03	N	011230	1000	169 억	570177	N	N	10	N	N
42	20240322	160254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4485	95	2	2.16	959451350	215640	121.35	4385	4510	4355	5700	3075	4390	4449.26	3.14	40057	4506	4447	4371	4312	4236	4457	4322	169	1310	1000	2720	5	1	16902700	758	-9.84	3.16	12	1.28	-456.00	1419.00	12688	20230504	-64.65	2391	20230323	87.58	5460	-17.86	20240219	3725	20.40	20240122	13850	-67.62	20230504	2610	71.84	20230323	0.03	N	011230	1000	169 억	531222	N	N	10	N	N
43	20240322	150257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4460	70	2	1.59	876111200	196948	110.83	4385	4510	4355	5700	3075	4390	4448.44	3.14	45434	4506	4447	4371	4312	4236	4457	4322	169	1310	1000	2720	5	1	16902700	754	-9.78	3.14	12	1.17	-456.00	1419.00	12688	20230504	-64.85	2391	20230323	86.53	5460	-18.32	20240219	3725	19.73	20240122	13850	-67.80	20230504	2610	70.88	20230323	0.03	N	011230	1000	169 억	531222	N	N	14	N	N
44	20240322	140255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4480	90	2	2.05	784448315	176401	99.27	4385	4510	4355	5700	3075	4390	4446.96	3.14	48821	4506	4447	4371	4312	4236	4457	4322	169	1310	1000	2720	5	1	16902700	757	-9.82	3.16	12	1.04	-456.00	1419.00	12688	20230504	-64.69	2391	20230323	87.37	5460	-17.95	20240219	3725	20.27	20240122	13850	-67.65	20230504	2610	71.65	20230323	0.03	N	011230	1000	169 억	531222	N	N	14	N	N
45	20240322	130255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4495	105	2	2.39	662477715	149199	83.96	4385	4500	4355	5700	3075	4390	4440.23	3.14	38471	4506	4447	4371	4312	4236	4457	4322	169	1310	1000	2720	5	1	16902700	760	-9.86	3.17	12	0.88	-456.00	1419.00	12688	20230504	-64.57	2391	20230323	88.00	5460	-17.67	20240219	3725	20.67	20240122	13850	-67.55	20230504	2610	72.22	20230323	0.03	N	011230	1000	169 억	531222	N	N	14	N	N
46	20240322	120254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4440	50	2	1.14	504144895	113792	64.04	4385	4500	4355	5700	3075	4390	4430.41	3.14	15580	4506	4447	4371	4312	4236	4457	4322	169	1310	1000	2720	5	1	16902700	750	-9.74	3.13	12	0.67	-456.00	1419.00	12688	20230504	-65.01	2391	20230323	85.70	5460	-18.68	20240219	3725	19.19	20240122	13850	-67.94	20230504	2610	70.11	20230323	0.03	N	011230	1000	169 억	531222	N	N	14	N	N
47	20240322	110256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4460	70	2	1.59	407000485	91972	51.76	4385	4500	4355	5700	3075	4390	4425.27	3.14	5900	4506	4447	4371	4312	4236	4457	4322	169	1310	1000	2720	5	1	16902700	754	-9.78	3.14	12	0.54	-456.00	1419.00	12688	20230504	-64.85	2391	20230323	86.53	5460	-18.32	20240219	3725	19.73	20240122	13850	-67.80	20230504	2610	70.88	20230323	0.03	N	011230	1000	169 억	531222	N	N	14	N	N
48	20240322	100256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4425	35	2	0.80	186830915	42662	24.01	4385	4430	4355	5700	3075	4390	4379.33	3.14	1945	4506	4447	4371	4312	4236	4457	4322	169	1310	1000	2720	5	1	16902700	748	-9.70	3.12	12	0.25	-456.00	1419.00	12688	20230504	-65.12	2391	20230323	85.07	5460	-18.96	20240219	3725	18.79	20240122	13850	-68.05	20230504	2610	69.54	20230323	0.03	N	011230	1000	169 억	531222	N	N	14	N	N
49	20240322	090254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4360	-30	5	-0.68	11384890	2603	1.46	4385	4385	4360	5700	3075	4390	4373.76	3.14	-1316	4506	4447	4371	4312	4236	4457	4322	169	1310	1000	2720	5	1	16902700	737	-9.56	3.07	12	0.02	-456.00	1419.00	12688	20230504	-65.64	2391	20230323	82.35	5460	-20.15	20240219	3725	17.05	20240122	13850	-68.52	20230504	2610	67.05	20230323	0.03	N	011230	1000	169 억	531222	N	N	14	N	N
50	20240321	160253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4390	20	2	0.46	772520345	176815	49.83	4390	4430	4295	5680	3060	4370	4369.07	3.05	10283	4736	4552	4461	4277	4186	4507	4232	169	1310	1000	2700	5	1	16902700	742	-9.63	3.09	12	1.05	-456.00	1419.00	12688	20230504	-65.40	2363	20230316	85.78	5460	-19.60	20240219	3725	17.85	20240122	13850	-68.30	20230504	2610	68.20	20230323	0.03	N	011230	1000	169 억	515829	N	N	14	N	N
51	20240321	150253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4385	15	2	0.34	750983295	171910	48.44	4390	4430	4295	5680	3060	4370	4368.47	3.05	10014	4736	4552	4461	4277	4186	4507	4232	169	1310	1000	2700	5	1	16902700	741	-9.62	3.09	12	1.02	-456.00	1419.00	12688	20230504	-65.44	2363	20230316	85.57	5460	-19.69	20240219	3725	17.72	20240122	13850	-68.34	20230504	2610	68.01	20230323	0.03	N	011230	1000	169 억	515829	N	N	1	N	N
52	20240321	140254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4380	10	2	0.23	688338780	157623	44.42	4390	4430	4295	5680	3060	4370	4366.99	3.05	11930	4736	4552	4461	4277	4186	4507	4232	169	1310	1000	2700	5	1	16902700	740	-9.61	3.09	12	0.93	-456.00	1419.00	12688	20230504	-65.48	2363	20230316	85.36	5460	-19.78	20240219	3725	17.58	20240122	13850	-68.38	20230504	2610	67.82	20230323	0.03	N	011230	1000	169 억	515829	N	N	1	N	N
53	20240321	130252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4400	30	2	0.69	591591555	135511	38.19	4390	4430	4295	5680	3060	4370	4365.63	3.05	9545	4736	4552	4461	4277	4186	4507	4232	169	1310	1000	2700	5	1	16902700	744	-9.65	3.10	12	0.80	-456.00	1419.00	12688	20230504	-65.32	2363	20230316	86.20	5460	-19.41	20240219	3725	18.12	20240122	13850	-68.23	20230504	2610	68.58	20230323	0.03	N	011230	1000	169 억	515829	N	N	1	N	N
54	20240321	120252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4385	15	2	0.34	519875030	119103	33.56	4390	4430	4295	5680	3060	4370	4364.91	3.05	9156	4736	4552	4461	4277	4186	4507	4232	169	1310	1000	2700	5	1	16902700	741	-9.62	3.09	12	0.70	-456.00	1419.00	12688	20230504	-65.44	2363	20230316	85.57	5460	-19.69	20240219	3725	17.72	20240122	13850	-68.34	20230504	2610	68.01	20230323	0.03	N	011230	1000	169 억	515829	N	N	1	N	N
55	20240321	110254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4365	-5	5	-0.11	424634830	97413	27.45	4390	4415	4295	5680	3060	4370	4359.09	3.05	8742	4736	4552	4461	4277	4186	4507	4232	169	1310	1000	2700	5	1	16902700	738	-9.57	3.08	12	0.58	-456.00	1419.00	12688	20230504	-65.60	2363	20230316	84.72	5460	-20.05	20240219	3725	17.18	20240122	13850	-68.48	20230504	2610	67.24	20230323	0.03	N	011230	1000	169 억	515829	N	N	1	N	N
56	20240321	100253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4385	15	2	0.34	310888705	71300	20.09	4390	4415	4295	5680	3060	4370	4360.25	3.05	6784	4736	4552	4461	4277	4186	4507	4232	169	1310	1000	2700	5	1	16902700	741	-9.62	3.09	12	0.42	-456.00	1419.00	12688	20230504	-65.44	2363	20230316	85.57	5460	-19.69	20240219	3725	17.72	20240122	13850	-68.34	20230504	2610	68.01	20230323	0.03	N	011230	1000	169 억	515829	N	N	1	N	N
57	20240321	090254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4310	-60	5	-1.37	86064575	19868	5.60	4390	4390	4295	5680	3060	4370	4331.31	3.05	3734	4736	4552	4461	4277	4186	4507	4232	169	1310	1000	2700	5	1	16902700	729	-9.45	3.04	12	0.12	-456.00	1419.00	12688	20230504	-66.03	2363	20230316	82.40	5460	-21.06	20240219	3725	15.70	20240122	13850	-68.88	20230504	2610	65.13	20230323	0.03	N	011230	1000	169 억	515829	N	N	1	N	N
58	20240320	160252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4370	-140	5	-3.10	1575903180	351786	83.44	4605	4645	4370	5860	3160	4510	4479.82	3.52	-78217	4683	4596	4503	4416	4323	4640	4460	169	1350	1000	2790	5	1	16902700	739	-9.58	3.08	12	2.08	-456.00	1419.00	12688	20230504	-65.56	2322	20230315	88.20	5460	-19.96	20240219	3725	17.32	20240122	13850	-68.45	20230504	2610	67.43	20230323	0.03	N	011230	1000	169 억	595108	N	N	1	N	N
59	20240320	150252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4370	-140	5	-3.10	1527377140	340697	80.81	4605	4645	4370	5860	3160	4510	4483.10	3.52	-76506	4683	4596	4503	4416	4323	4640	4460	169	1350	1000	2790	5	1	16902700	739	-9.58	3.08	12	2.02	-456.00	1419.00	12688	20230504	-65.56	2322	20230315	88.20	5460	-19.96	20240219	3725	17.32	20240122	13850	-68.45	20230504	2610	67.43	20230323	0.03	N	011230	1000	169 억	595108	N	N	30	N	N
60	20240320	140254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4425	-85	5	-1.88	1303359055	289754	68.72	4605	4645	4410	5860	3160	4510	4498.16	3.52	-43190	4683	4596	4503	4416	4323	4640	4460	169	1350	1000	2790	5	1	16902700	748	-9.70	3.12	12	1.71	-456.00	1419.00	12688	20230504	-65.12	2322	20230315	90.57	5460	-18.96	20240219	3725	18.79	20240122	13850	-68.05	20230504	2610	69.54	20230323	0.03	N	011230	1000	169 억	595108	N	N	30	N	N
61	20240320	130255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4435	-75	5	-1.66	1230473800	273268	64.81	4605	4645	4420	5860	3160	4510	4502.81	3.52	-40165	4683	4596	4503	4416	4323	4640	4460	169	1350	1000	2790	5	1	16902700	750	-9.73	3.13	12	1.62	-456.00	1419.00	12688	20230504	-65.05	2322	20230315	91.00	5460	-18.77	20240219	3725	19.06	20240122	13850	-67.98	20230504	2610	69.92	20230323	0.03	N	011230	1000	169 억	595108	N	N	30	N	N
62	20240320	120253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4450	-60	5	-1.33	1080039880	239331	56.76	4605	4645	4430	5860	3160	4510	4512.75	3.52	-33937	4683	4596	4503	4416	4323	4640	4460	169	1350	1000	2790	5	1	16902700	752	-9.76	3.14	12	1.42	-456.00	1419.00	12688	20230504	-64.93	2322	20230315	91.65	5460	-18.50	20240219	3725	19.46	20240122	13850	-67.87	20230504	2610	70.50	20230323	0.03	N	011230	1000	169 억	595108	N	N	30	N	N
63	20240320	110252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4475	-35	5	-0.78	958046005	211943	50.27	4605	4645	4430	5860	3160	4510	4520.30	3.52	-30116	4683	4596	4503	4416	4323	4640	4460	169	1350	1000	2790	5	1	16902700	756	-9.81	3.15	12	1.25	-456.00	1419.00	12688	20230504	-64.73	2322	20230315	92.72	5460	-18.04	20240219	3725	20.13	20240122	13850	-67.69	20230504	2610	71.46	20230323	0.03	N	011230	1000	169 억	595108	N	N	30	N	N
64	20240320	100252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4450	-60	5	-1.33	845649170	186720	44.29	4605	4645	4435	5860	3160	4510	4528.97	3.52	-30920	4683	4596	4503	4416	4323	4640	4460	169	1350	1000	2790	5	1	16902700	752	-9.76	3.14	12	1.10	-456.00	1419.00	12688	20230504	-64.93	2322	20230315	91.65	5460	-18.50	20240219	3725	19.46	20240122	13850	-67.87	20230504	2610	70.50	20230323	0.03	N	011230	1000	169 억	595108	N	N	30	N	N
65	20240320	090251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4570	60	2	1.33	191049300	41708	9.89	4605	4645	4525	5860	3160	4510	4580.64	3.52	-6044	4683	4596	4503	4416	4323	4640	4460	169	1350	1000	2790	5	1	16902700	772	-10.02	3.22	12	0.25	-456.00	1419.00	12688	20230504	-63.98	2322	20230315	96.81	5460	-16.30	20240219	3725	22.68	20240122	13850	-67.00	20230504	2610	75.10	20230323	0.03	N	011230	1000	169 억	595108	N	N	30	N	N
66	20240319	160251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4510	65	2	1.46	1736506280	385682	192.53	4460	4590	4410	5770	3115	4445	4502.38	3.21	53463	4565	4505	4400	4340	4235	4535	4370	169	1325	1000	2750	5	1	16902700	762	-8.77	4.47	12	2.28	-514.00	1008.00	12688	20230504	-64.45	2299	20230314	96.17	5460	-17.40	20240219	3725	21.07	20240122	13850	-67.44	20230504	2610	72.80	20230323	0.03	N	011230	1000	169 억	542613	N	N	30	N	N
67	20240319	150252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4445	0	3	0.00	1625244855	360891	180.15	4460	4590	4410	5770	3115	4445	4503.42	3.21	50634	4565	4505	4400	4340	4235	4535	4370	169	1325	1000	2750	5	1	16902700	751	-8.65	4.41	12	2.14	-514.00	1008.00	12688	20230504	-64.97	2299	20230314	93.34	5460	-18.59	20240219	3725	19.33	20240122	13850	-67.91	20230504	2610	70.31	20230323	0.03	N	011230	1000	169 억	542613	N	N	8	N	N
68	20240319	140253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4450	5	2	0.11	1519041955	336943	168.20	4460	4590	4410	5770	3115	4445	4508.31	3.21	44547	4565	4505	4400	4340	4235	4535	4370	169	1325	1000	2750	5	1	16902700	752	-8.66	4.41	12	1.99	-514.00	1008.00	12688	20230504	-64.93	2299	20230314	93.56	5460	-18.50	20240219	3725	19.46	20240122	13850	-67.87	20230504	2610	70.50	20230323	0.03	N	011230	1000	169 억	542613	N	N	8	N	N
69	20240319	130238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4410	-35	5	-0.79	1477015465	327480	163.47	4460	4590	4410	5770	3115	4445	4510.25	3.21	47376	4565	4505	4400	4340	4235	4535	4370	169	1325	1000	2750	5	1	16902700	745	-8.58	4.38	12	1.94	-514.00	1008.00	12688	20230504	-65.24	2299	20230314	91.82	5460	-19.23	20240219	3725	18.39	20240122	13850	-68.16	20230504	2610	68.97	20230323	0.03	N	011230	1000	169 억	542613	N	N	8	N	N
70	20240319	120252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4460	15	2	0.34	1318683065	291822	145.67	4460	4590	4440	5770	3115	4445	4518.79	3.21	48294	4565	4505	4400	4340	4235	4535	4370	169	1325	1000	2750	5	1	16902700	754	-8.68	4.42	12	1.73	-514.00	1008.00	12688	20230504	-64.85	2299	20230314	94.00	5460	-18.32	20240219	3725	19.73	20240122	13850	-67.80	20230504	2610	70.88	20230323	0.03	N	011230	1000	169 억	542613	N	N	8	N	N
71	20240319	110252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4530	85	2	1.91	1158884865	256348	127.97	4460	4590	4440	5770	3115	4445	4520.75	3.21	57723	4565	4505	4400	4340	4235	4535	4370	169	1325	1000	2750	5	1	16902700	766	-8.81	4.49	12	1.52	-514.00	1008.00	12688	20230504	-64.30	2299	20230314	97.04	5460	-17.03	20240219	3725	21.61	20240122	13850	-67.29	20230504	2610	73.56	20230323	0.03	N	011230	1000	169 억	542613	N	N	8	N	N
72	20240319	100253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4545	100	2	2.25	709126610	157235	78.49	4460	4560	4440	5770	3115	4445	4509.98	3.21	35928	4565	4505	4400	4340	4235	4535	4370	169	1325	1000	2750	5	1	16902700	768	-8.84	4.51	12	0.93	-514.00	1008.00	12688	20230504	-64.18	2299	20230314	97.69	5460	-16.76	20240219	3725	22.01	20240122	13850	-67.18	20230504	2610	74.14	20230323	0.03	N	011230	1000	169 억	542613	N	N	8	N	N
73	20240319	090253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4445	0	3	0.00	42715080	9606	4.80	4460	4460	4440	5770	3115	4445	4446.71	3.21	-8377	4565	4505	4400	4340	4235	4535	4370	169	1325	1000	2750	5	1	16902700	751	-8.65	4.41	12	0.06	-514.00	1008.00	12688	20230504	-64.97	2299	20230314	93.34	5460	-18.59	20240219	3725	19.33	20240122	13850	-67.91	20230504	2610	70.31	20230323	0.03	N	011230	1000	169 억	542613	N	N	8	N	N
74	20240318	160250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4445	110	2	2.54	869321855	198135	105.54	4295	4460	4295	5630	3035	4335	4387.32	3.13	13492	4491	4412	4351	4272	4211	4452	4312	169	1295	1000	2680	5	1	16902700	751	-8.65	4.41	12	1.17	-514.00	1008.00	12688	20230504	-64.97	2299	20230314	93.34	5460	-18.59	20240219	3725	19.33	20240122	13850	-67.91	20230504	2610	70.31	20230323	0.03	N	011230	1000	169 억	528936	N	N	8	N	N
75	20240318	150251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4410	75	2	1.73	786780755	179519	95.63	4295	4460	4295	5630	3035	4335	4382.72	3.13	7467	4491	4412	4351	4272	4211	4452	4312	169	1295	1000	2680	5	1	16902700	745	-8.58	4.38	12	1.06	-514.00	1008.00	12688	20230504	-65.24	2299	20230314	91.82	5460	-19.23	20240219	3725	18.39	20240122	13850	-68.16	20230504	2610	68.97	20230323	0.03	N	011230	1000	169 억	528936	N	N	1	N	N
76	20240318	140250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4380	45	2	1.04	695533625	158800	84.59	4295	4460	4295	5630	3035	4335	4379.93	3.13	3564	4491	4412	4351	4272	4211	4452	4312	169	1295	1000	2680	5	1	16902700	740	-8.52	4.35	12	0.94	-514.00	1008.00	12688	20230504	-65.48	2299	20230314	90.52	5460	-19.78	20240219	3725	17.58	20240122	13850	-68.38	20230504	2610	67.82	20230323	0.03	N	011230	1000	169 억	528936	N	N	1	N	N
77	20240318	130251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4390	55	2	1.27	480318900	110117	58.66	4295	4425	4295	5630	3035	4335	4361.90	3.13	-18492	4491	4412	4351	4272	4211	4452	4312	169	1295	1000	2680	5	1	16902700	742	-8.54	4.36	12	0.65	-514.00	1008.00	12688	20230504	-65.40	2299	20230314	90.95	5460	-19.60	20240219	3725	17.85	20240122	13850	-68.30	20230504	2610	68.20	20230323	0.03	N	011230	1000	169 억	528936	N	N	1	N	N
78	20240318	120247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4355	20	2	0.46	438137340	100469	53.52	4295	4425	4295	5630	3035	4335	4360.92	3.13	-17961	4491	4412	4351	4272	4211	4452	4312	169	1295	1000	2680	5	1	16902700	736	-8.47	4.32	12	0.59	-514.00	1008.00	12688	20230504	-65.68	2299	20230314	89.43	5460	-20.24	20240219	3725	16.91	20240122	13850	-68.56	20230504	2610	66.86	20230323	0.03	N	011230	1000	169 억	528936	N	N	1	N	N
79	20240318	110251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4380	45	2	1.04	396517195	90923	48.43	4295	4425	4295	5630	3035	4335	4361.02	3.13	-17136	4491	4412	4351	4272	4211	4452	4312	169	1295	1000	2680	5	1	16902700	740	-8.52	4.35	12	0.54	-514.00	1008.00	12688	20230504	-65.48	2299	20230314	90.52	5460	-19.78	20240219	3725	17.58	20240122	13850	-68.38	20230504	2610	67.82	20230323	0.03	N	011230	1000	169 억	528936	N	N	1	N	N
80	20240318	100250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4405	70	2	1.61	330529475	75781	40.37	4295	4425	4295	5630	3035	4335	4361.64	3.13	-17353	4491	4412	4351	4272	4211	4452	4312	169	1295	1000	2680	5	1	16902700	745	-8.57	4.37	12	0.45	-514.00	1008.00	12688	20230504	-65.28	2299	20230314	91.61	5460	-19.32	20240219	3725	18.26	20240122	13850	-68.19	20230504	2610	68.77	20230323	0.03	N	011230	1000	169 억	528936	N	N	1	N	N
81	20240318	090249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4335	0	3	0.00	48568565	11254	5.99	4295	4335	4295	5630	3035	4335	4315.67	3.13	6069	4491	4412	4351	4272	4211	4452	4312	169	1295	1000	2680	5	1	16902700	733	-8.43	4.30	12	0.07	-514.00	1008.00	12688	20230504	-65.83	2299	20230314	88.56	5460	-20.60	20240219	3725	16.38	20240122	13850	-68.70	20230504	2610	66.09	20230323	0.03	N	011230	1000	169 억	528936	N	N	1	N	N
82	20240315	160247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4335	-5	5	-0.12	793679875	182670	89.11	4330	4430	4290	5640	3040	4340	4344.92	3.26	-22179	4600	4470	4395	4265	4190	4432	4227	169	1300	1000	2690	5	1	16902700	733	-8.43	4.30	12	1.08	-514.00	1008.00	12688	20230504	-65.83	2299	20230314	88.56	5460	-20.60	20240219	3725	16.38	20240122	13850	-68.70	20230504	2535	71.01	20230315	0.03	N	011230	1000	169 억	551091	N	N	1	N	N
83	20240315	150234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4310	-30	5	-0.69	708127750	162853	79.44	4330	4430	4290	5640	3040	4340	4348.27	3.26	-20901	4600	4470	4395	4265	4190	4432	4227	169	1300	1000	2690	5	1	16902700	729	-8.39	4.28	12	0.96	-514.00	1008.00	12688	20230504	-66.03	2299	20230314	87.47	5460	-21.06	20240219	3725	15.70	20240122	13850	-68.88	20230504	2535	70.02	20230315	0.03	N	011230	1000	169 억	551091	N	N	14	N	N
84	20240315	140235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4310	-30	5	-0.69	612712720	140696	68.63	4330	4430	4300	5640	3040	4340	4354.87	3.26	-12635	4600	4470	4395	4265	4190	4432	4227	169	1300	1000	2690	5	1	16902700	729	-8.39	4.28	12	0.83	-514.00	1008.00	12688	20230504	-66.03	2299	20230314	87.47	5460	-21.06	20240219	3725	15.70	20240122	13850	-68.88	20230504	2535	70.02	20230315	0.03	N	011230	1000	169 억	551091	N	N	14	N	N
85	20240315	130248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4340	0	3	0.00	511612165	117279	57.21	4330	4430	4300	5640	3040	4340	4362.36	3.26	-12711	4600	4470	4395	4265	4190	4432	4227	169	1300	1000	2690	5	1	16902700	734	-8.44	4.31	12	0.69	-514.00	1008.00	12688	20230504	-65.79	2299	20230314	88.78	5460	-20.51	20240219	3725	16.51	20240122	13850	-68.66	20230504	2535	71.20	20230315	0.03	N	011230	1000	169 억	551091	N	N	14	N	N
86	20240315	120249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4360	20	2	0.46	434495385	99558	48.57	4330	4430	4300	5640	3040	4340	4364.26	3.26	-13615	4600	4470	4395	4265	4190	4432	4227	169	1300	1000	2690	5	1	16902700	737	-8.48	4.33	12	0.59	-514.00	1008.00	12688	20230504	-65.64	2299	20230314	89.65	5460	-20.15	20240219	3725	17.05	20240122	13850	-68.52	20230504	2535	71.99	20230315	0.03	N	011230	1000	169 억	551091	N	N	14	N	N
87	20240315	110247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4395	55	2	1.27	310784160	71266	34.76	4330	4430	4300	5640	3040	4340	4360.92	3.26	-13083	4600	4470	4395	4265	4190	4432	4227	169	1300	1000	2690	5	1	16902700	743	-8.55	4.36	12	0.42	-514.00	1008.00	12688	20230504	-65.36	2299	20230314	91.17	5460	-19.51	20240219	3725	17.99	20240122	13850	-68.27	20230504	2535	73.37	20230315	0.03	N	011230	1000	169 억	551091	N	N	14	N	N
88	20240315	100249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4400	60	2	1.38	227960380	52401	25.56	4330	4430	4300	5640	3040	4340	4350.32	3.26	-15612	4600	4470	4395	4265	4190	4432	4227	169	1300	1000	2690	5	1	16902700	744	-8.56	4.37	12	0.31	-514.00	1008.00	12688	20230504	-65.32	2299	20230314	91.39	5460	-19.41	20240219	3725	18.12	20240122	13850	-68.23	20230504	2535	73.57	20230315	0.03	N	011230	1000	169 억	551091	N	N	14	N	N
89	20240315	090249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4310	-30	5	-0.69	25028905	5791	2.82	4330	4335	4310	5640	3040	4340	4321.88	3.26	-1093	4600	4470	4395	4265	4190	4432	4227	169	1300	1000	2690	5	1	16902700	729	-8.39	4.28	12	0.03	-514.00	1008.00	12688	20230504	-66.03	2299	20230314	87.47	5460	-21.06	20240219	3725	15.70	20240122	13850	-68.88	20230504	2535	70.02	20230315	0.03	N	011230	1000	169 억	551091	N	N	14	N	N
90	20240314	160245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4340	-115	5	-2.58	890159445	203443	65.83	4495	4525	4320	5790	3120	4455	4375.37	3.53	-44808	4568	4511	4433	4376	4298	4472	4337	169	1335	1000	2760	5	1	16902700	734	-8.44	4.31	12	1.20	-514.00	1008.00	12688	20230504	-65.79	2299	20230314	88.78	5460	-20.51	20240219	3725	16.51	20240122	13850	-68.66	20230504	2510	72.91	20230314	0.03	N	011230	1000	169 억	595899	N	N	14	N	N
91	20240314	150247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4360	-95	5	-2.13	835046200	190752	61.72	4495	4525	4320	5790	3120	4455	4377.55	3.53	-43720	4568	4511	4433	4376	4298	4472	4337	169	1335	1000	2760	5	1	16902700	737	-8.48	4.33	12	1.13	-514.00	1008.00	12688	20230504	-65.64	2299	20230314	89.65	5460	-20.15	20240219	3725	17.05	20240122	13850	-68.52	20230504	2510	73.71	20230314	0.03	N	011230	1000	169 억	595899	N	N	6	N	N
92	20240314	140246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4350	-105	5	-2.36	775648265	177131	57.31	4495	4525	4320	5790	3120	4455	4378.84	3.53	-41281	4568	4511	4433	4376	4298	4472	4337	169	1335	1000	2760	5	1	16902700	735	-8.46	4.32	12	1.05	-514.00	1008.00	12688	20230504	-65.72	2299	20230314	89.21	5460	-20.33	20240219	3725	16.78	20240122	13850	-68.59	20230504	2510	73.31	20230314	0.03	N	011230	1000	169 억	595899	N	N	6	N	N
93	20240314	130246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4350	-105	5	-2.36	730498645	166763	53.96	4495	4525	4320	5790	3120	4455	4380.34	3.53	-41438	4568	4511	4433	4376	4298	4472	4337	169	1335	1000	2760	5	1	16902700	735	-8.46	4.32	12	0.99	-514.00	1008.00	12688	20230504	-65.72	2299	20230314	89.21	5460	-20.33	20240219	3725	16.78	20240122	13850	-68.59	20230504	2510	73.31	20230314	0.03	N	011230	1000	169 억	595899	N	N	6	N	N
94	20240314	120246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4350	-105	5	-2.36	679867715	155137	50.20	4495	4525	4320	5790	3120	4455	4382.25	3.53	-38674	4568	4511	4433	4376	4298	4472	4337	169	1335	1000	2760	5	1	16902700	735	-8.46	4.32	12	0.92	-514.00	1008.00	12688	20230504	-65.72	2299	20230314	89.21	5460	-20.33	20240219	3725	16.78	20240122	13850	-68.59	20230504	2510	73.31	20230314	0.03	N	011230	1000	169 억	595899	N	N	6	N	N
95	20240314	110247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4345	-110	5	-2.47	622922565	142042	45.96	4495	4525	4320	5790	3120	4455	4385.35	3.53	-35632	4568	4511	4433	4376	4298	4472	4337	169	1335	1000	2760	5	1	16902700	734	-8.45	4.31	12	0.84	-514.00	1008.00	12688	20230504	-65.76	2299	20230314	89.00	5460	-20.42	20240219	3725	16.64	20240122	13850	-68.63	20230504	2510	73.11	20230314	0.03	N	011230	1000	169 억	595899	N	N	6	N	N
96	20240314	100248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4345	-110	5	-2.47	508031310	115543	37.38	4495	4525	4330	5790	3120	4455	4396.77	3.53	-30717	4568	4511	4433	4376	4298	4472	4337	169	1335	1000	2760	5	1	16902700	734	-8.45	4.31	12	0.68	-514.00	1008.00	12688	20230504	-65.76	2299	20230314	89.00	5460	-20.42	20240219	3725	16.64	20240122	13850	-68.63	20230504	2510	73.11	20230314	0.03	N	011230	1000	169 억	595899	N	N	6	N	N
97	20240314	090246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4485	30	2	0.67	90722305	20263	6.56	4495	4525	4455	5790	3120	4455	4477.53	3.53	-13459	4568	4511	4433	4376	4298	4472	4337	169	1335	1000	2760	5	1	16902700	758	-8.73	4.45	12	0.12	-514.00	1008.00	12688	20230504	-64.65	2299	20230314	95.08	5460	-17.86	20240219	3725	20.40	20240122	13850	-67.62	20230504	2510	78.69	20230314	0.03	N	011230	1000	169 억	595899	N	N	6	N	N
98	20240313	160246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4455	0	3	0.00	1342999455	303740	73.17	4480	4490	4355	5790	3120	4455	4421.32	3.67	-21585	4665	4560	4430	4325	4195	4612	4377	169	1335	1000	2760	5	1	16902700	753	-8.67	4.42	12	1.80	-514.00	1008.00	12688	20230504	-64.89	2299	20230314	93.78	5460	-18.41	20240219	3725	19.60	20240122	13850	-67.83	20230504	2510	77.49	20230314	0.03	N	011230	1000	169 억	620237	N	N	6	N	N
99	20240313	150244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4445	-10	5	-0.22	1229262650	278181	67.01	4480	4490	4355	5790	3120	4455	4418.93	3.67	-18951	4665	4560	4430	4325	4195	4612	4377	169	1335	1000	2760	5	1	16902700	751	-8.65	4.41	12	1.65	-514.00	1008.00	12688	20230504	-64.97	2299	20230314	93.34	5460	-18.59	20240219	3725	19.33	20240122	13850	-67.91	20230504	2510	77.09	20230314	0.03	N	011230	1000	169 억	620237	N	N	3	N	N
100	20240313	140246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4370	-85	5	-1.91	908654405	205954	49.61	4480	4490	4355	5790	3120	4455	4411.93	3.67	-21726	4665	4560	4430	4325	4195	4612	4377	169	1335	1000	2760	5	1	16902700	739	-8.50	4.34	12	1.22	-514.00	1008.00	12688	20230504	-65.56	2299	20230314	90.08	5460	-19.96	20240219	3725	17.32	20240122	13850	-68.45	20230504	2510	74.10	20230314	0.03	N	011230	1000	169 억	620237	N	N	3	N	N
101	20240313	130248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4385	-70	5	-1.57	795663955	180109	43.39	4480	4490	4355	5790	3120	4455	4417.68	3.67	-18661	4665	4560	4430	4325	4195	4612	4377	169	1335	1000	2760	5	1	16902700	741	-8.53	4.35	12	1.07	-514.00	1008.00	12688	20230504	-65.44	2299	20230314	90.74	5460	-19.69	20240219	3725	17.72	20240122	13850	-68.34	20230504	2510	74.70	20230314	0.03	N	011230	1000	169 억	620237	N	N	3	N	N
102	20240313	120245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4365	-90	5	-2.02	694516870	157090	37.84	4480	4490	4355	5790	3120	4455	4421.14	3.67	-9647	4665	4560	4430	4325	4195	4612	4377	169	1335	1000	2760	5	1	16902700	738	-8.49	4.33	12	0.93	-514.00	1008.00	12688	20230504	-65.60	2299	20230314	89.87	5460	-20.05	20240219	3725	17.18	20240122	13850	-68.48	20230504	2510	73.90	20230314	0.03	N	011230	1000	169 억	620237	N	N	3	N	N
103	20240313	110245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4405	-50	5	-1.12	535551930	120808	29.10	4480	4490	4400	5790	3120	4455	4433.08	3.67	-796	4665	4560	4430	4325	4195	4612	4377	169	1335	1000	2760	5	1	16902700	745	-8.57	4.37	12	0.71	-514.00	1008.00	12688	20230504	-65.28	2299	20230314	91.61	5460	-19.32	20240219	3725	18.26	20240122	13850	-68.19	20230504	2510	75.50	20230314	0.03	N	011230	1000	169 억	620237	N	N	3	N	N
104	20240313	100245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4420	-35	5	-0.79	365981655	82381	19.85	4480	4490	4400	5790	3120	4455	4442.55	3.67	486	4665	4560	4430	4325	4195	4612	4377	169	1335	1000	2760	5	1	16902700	747	-8.60	4.38	12	0.49	-514.00	1008.00	12688	20230504	-65.16	2299	20230314	92.26	5460	-19.05	20240219	3725	18.66	20240122	13850	-68.09	20230504	2510	76.10	20230314	0.03	N	011230	1000	169 억	620237	N	N	3	N	N
105	20240313	090245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4480	25	2	0.56	60633315	13582	3.27	4480	4490	4440	5790	3120	4455	4464.24	3.67	-6744	4665	4560	4430	4325	4195	4612	4377	169	1335	1000	2760	5	1	16902700	757	-8.72	4.44	12	0.08	-514.00	1008.00	12688	20230504	-64.69	2299	20230314	94.87	5460	-17.95	20240219	3725	20.27	20240122	13850	-67.65	20230504	2510	78.49	20230314	0.03	N	011230	1000	169 억	620237	N	N	3	N	N
106	20240312	160242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4455	155	2	3.60	1835567160	413214	158.36	4300	4535	4300	5590	3010	4300	4442.16	3.39	43715	4433	4366	4323	4256	4213	4345	4235	169	1290	1000	2660	5	1	16902700	753	-8.67	4.42	12	2.44	-514.00	1008.00	12688	20230504	-64.89	2299	20230314	93.78	5460	-18.41	20240219	3725	19.60	20240122	13850	-67.83	20230504	2510	77.49	20230314	0.03	N	011230	1000	169 억	573769	N	N	3	N	N
107	20240312	150242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4420	120	2	2.79	1757851735	395719	151.66	4300	4535	4300	5590	3010	4300	4442.17	3.39	42015	4433	4366	4323	4256	4213	4345	4235	169	1290	1000	2660	5	1	16902700	747	-8.60	4.38	12	2.34	-514.00	1008.00	12688	20230504	-65.16	2299	20230314	92.26	5460	-19.05	20240219	3725	18.66	20240122	13850	-68.09	20230504	2510	76.10	20230314	0.03	N	011230	1000	169 억	573769	N	N	1	N	N
108	20240312	140240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4400	100	2	2.33	1653888030	372116	142.61	4300	4535	4300	5590	3010	4300	4444.55	3.39	38485	4433	4366	4323	4256	4213	4345	4235	169	1290	1000	2660	5	1	16902700	744	-8.56	4.37	12	2.20	-514.00	1008.00	12688	20230504	-65.32	2299	20230314	91.39	5460	-19.41	20240219	3725	18.12	20240122	13850	-68.23	20230504	2510	75.30	20230314	0.03	N	011230	1000	169 억	573769	N	N	1	N	N
109	20240312	130235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4410	110	2	2.56	1562122285	351277	134.63	4300	4535	4300	5590	3010	4300	4446.98	3.39	45729	4433	4366	4323	4256	4213	4345	4235	169	1290	1000	2660	5	1	16902700	745	-8.58	4.38	12	2.08	-514.00	1008.00	12688	20230504	-65.24	2299	20230314	91.82	5460	-19.23	20240219	3725	18.39	20240122	13850	-68.16	20230504	2510	75.70	20230314	0.03	N	011230	1000	169 억	573769	N	N	1	N	N
110	20240312	120242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4410	110	2	2.56	1506477735	338675	129.80	4300	4535	4300	5590	3010	4300	4448.15	3.39	47033	4433	4366	4323	4256	4213	4345	4235	169	1290	1000	2660	5	1	16902700	745	-8.58	4.38	12	2.00	-514.00	1008.00	12688	20230504	-65.24	2299	20230314	91.82	5460	-19.23	20240219	3725	18.39	20240122	13850	-68.16	20230504	2510	75.70	20230314	0.03	N	011230	1000	169 억	573769	N	N	1	N	N
111	20240312	110242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4430	130	2	3.02	1337713970	300441	115.14	4300	4535	4300	5590	3010	4300	4452.50	3.39	42643	4433	4366	4323	4256	4213	4345	4235	169	1290	1000	2660	5	1	16902700	749	-8.62	4.39	12	1.78	-514.00	1008.00	12688	20230504	-65.09	2299	20230314	92.69	5460	-18.86	20240219	3725	18.93	20240122	13850	-68.01	20230504	2510	76.49	20230314	0.03	N	011230	1000	169 억	573769	N	N	1	N	N
112	20240312	100242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4480	180	2	4.19	1029373005	231742	88.81	4300	4535	4300	5590	3010	4300	4441.89	3.39	41636	4433	4366	4323	4256	4213	4345	4235	169	1290	1000	2660	5	1	16902700	757	-8.72	4.44	12	1.37	-514.00	1008.00	12688	20230504	-64.69	2299	20230314	94.87	5460	-17.95	20240219	3725	20.27	20240122	13850	-67.65	20230504	2510	78.49	20230314	0.03	N	011230	1000	169 억	573769	N	N	1	N	N
113	20240312	090243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4325	25	2	0.58	21066675	4872	1.87	4300	4360	4300	5590	3010	4300	4324.03	3.39	-204	4433	4366	4323	4256	4213	4345	4235	169	1290	1000	2660	5	1	16902700	731	-8.41	4.29	12	0.03	-514.00	1008.00	12688	20230504	-65.91	2299	20230314	88.13	5460	-20.79	20240219	3725	16.11	20240122	13850	-68.77	20230504	2510	72.31	20230314	0.03	N	011230	1000	169 억	573769	N	N	1	N	N
114	20240311	160242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4300	-170	5	-3.80	1103070570	255893	18.38	4370	4390	4280	5810	3130	4470	4310.66	3.51	-21745	4883	4676	4448	4241	4013	4780	4345	169	1340	1000	2770	5	1	16902700	727	-8.37	4.27	12	1.51	-514.00	1008.00	12688	20230504	-66.11	2299	20230314	87.04	5460	-21.25	20240219	3725	15.44	20240122	13850	-68.95	20230504	2510	71.31	20230314	0.03	N	011230	1000	169 억	593815	N	N	1	N	N
115	20240311	150242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4285	-185	5	-4.14	1042001435	241657	17.36	4370	4390	4280	5810	3130	4470	4311.89	3.51	-18635	4883	4676	4448	4241	4013	4780	4345	169	1340	1000	2770	5	1	16902700	724	-8.34	4.25	12	1.43	-514.00	1008.00	12688	20230504	-66.23	2299	20230314	86.39	5460	-21.52	20240219	3725	15.03	20240122	13850	-69.06	20230504	2510	70.72	20230314	0.03	N	011230	1000	169 억	593815	N	N	7	N	N
116	20240311	140240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4300	-170	5	-3.80	916425540	212397	15.26	4370	4390	4280	5810	3130	4470	4314.67	3.51	-15405	4883	4676	4448	4241	4013	4780	4345	169	1340	1000	2770	5	1	16902700	727	-8.37	4.27	12	1.26	-514.00	1008.00	12688	20230504	-66.11	2299	20230314	87.04	5460	-21.25	20240219	3725	15.44	20240122	13850	-68.95	20230504	2510	71.31	20230314	0.03	N	011230	1000	169 억	593815	N	N	7	N	N
117	20240311	130242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4315	-155	5	-3.47	856415580	198456	14.26	4370	4390	4280	5810	3130	4470	4315.38	3.51	-12568	4883	4676	4448	4241	4013	4780	4345	169	1340	1000	2770	5	1	16902700	729	-8.39	4.28	12	1.17	-514.00	1008.00	12688	20230504	-65.99	2299	20230314	87.69	5460	-20.97	20240219	3725	15.84	20240122	13850	-68.84	20230504	2510	71.91	20230314	0.03	N	011230	1000	169 억	593815	N	N	7	N	N
118	20240311	120243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4305	-165	5	-3.69	811522660	188028	13.51	4370	4390	4280	5810	3130	4470	4315.95	3.51	-7850	4883	4676	4448	4241	4013	4780	4345	169	1340	1000	2770	5	1	16902700	728	-8.38	4.27	12	1.11	-514.00	1008.00	12688	20230504	-66.07	2299	20230314	87.26	5460	-21.15	20240219	3725	15.57	20240122	13850	-68.92	20230504	2510	71.51	20230314	0.03	N	011230	1000	169 억	593815	N	N	7	N	N
119	20240311	110241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4315	-155	5	-3.47	693210180	160464	11.53	4370	4390	4285	5810	3130	4470	4320.02	3.51	4141	4883	4676	4448	4241	4013	4780	4345	169	1340	1000	2770	5	1	16902700	729	-8.39	4.28	12	0.95	-514.00	1008.00	12688	20230504	-65.99	2299	20230314	87.69	5460	-20.97	20240219	3725	15.84	20240122	13850	-68.84	20230504	2510	71.91	20230314	0.03	N	011230	1000	169 억	593815	N	N	7	N	N
120	20240311	100240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4320	-150	5	-3.36	559407650	129388	9.29	4370	4390	4285	5810	3130	4470	4323.47	3.51	6714	4883	4676	4448	4241	4013	4780	4345	169	1340	1000	2770	5	1	16902700	730	-8.40	4.29	12	0.77	-514.00	1008.00	12688	20230504	-65.95	2299	20230314	87.91	5460	-20.88	20240219	3725	15.97	20240122	13850	-68.81	20230504	2510	72.11	20230314	0.03	N	011230	1000	169 억	593815	N	N	7	N	N
121	20240311	090238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4385	-85	5	-1.90	100223585	22970	1.65	4370	4385	4350	5810	3130	4470	4363.15	3.51	3000	4883	4676	4448	4241	4013	4780	4345	169	1340	1000	2770	5	1	16902700	741	-8.53	4.35	12	0.14	-514.00	1008.00	12688	20230504	-65.44	2299	20230314	90.74	5460	-19.69	20240219	3725	17.72	20240122	13850	-68.34	20230504	2510	74.70	20230314	0.03	N	011230	1000	169 억	593815	N	N	7	N	N
122	20240308	160240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4470	235	2	5.55	6198185335	1388984	582.00	4235	4655	4220	5500	2965	4235	4462.38	3.38	29123	4448	4341	4263	4156	4078	4302	4117	169	1265	1000	2620	5	1	16902700	756	-8.70	4.43	12	8.22	-514.00	1008.00	12688	20230504	-64.77	2299	20230314	94.43	5460	-18.13	20240219	3725	20.00	20240122	13850	-67.73	20230504	2510	78.09	20230314	0.03	N	011230	1000	169 억	571829	N	N	7	N	N
123	20240308	150240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4470	235	2	5.55	5917806950	1325994	555.60	4235	4655	4220	5500	2965	4235	4462.92	3.38	22935	4448	4341	4263	4156	4078	4302	4117	169	1265	1000	2620	5	1	16902700	756	-8.70	4.43	12	7.84	-514.00	1008.00	12688	20230504	-64.77	2299	20230314	94.43	5460	-18.13	20240219	3725	20.00	20240122	13850	-67.73	20230504	2510	78.09	20230314	0.03	N	011230	1000	169 억	571829	N	N	3	N	N
124	20240308	140239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4480	245	2	5.79	5682624200	1273178	533.47	4235	4655	4220	5500	2965	4235	4463.34	3.38	18165	4448	4341	4263	4156	4078	4302	4117	169	1265	1000	2620	5	1	16902700	757	-8.72	4.44	12	7.53	-514.00	1008.00	12688	20230504	-64.69	2299	20230314	94.87	5460	-17.95	20240219	3725	20.27	20240122	13850	-67.65	20230504	2510	78.49	20230314	0.03	N	011230	1000	169 억	571829	N	N	3	N	N
125	20240308	130239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4480	245	2	5.79	5295455390	1186654	497.22	4235	4655	4220	5500	2965	4235	4462.51	3.38	4824	4448	4341	4263	4156	4078	4302	4117	169	1265	1000	2620	5	1	16902700	757	-8.72	4.44	12	7.02	-514.00	1008.00	12688	20230504	-64.69	2299	20230314	94.87	5460	-17.95	20240219	3725	20.27	20240122	13850	-67.65	20230504	2510	78.49	20230314	0.03	N	011230	1000	169 억	571829	N	N	3	N	N
126	20240308	120240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4480	245	2	5.79	4735350810	1060821	444.49	4235	4655	4220	5500	2965	4235	4463.85	3.38	-6288	4448	4341	4263	4156	4078	4302	4117	169	1265	1000	2620	5	1	16902700	757	-8.72	4.44	12	6.28	-514.00	1008.00	12688	20230504	-64.69	2299	20230314	94.87	5460	-17.95	20240219	3725	20.27	20240122	13850	-67.65	20230504	2510	78.49	20230314	0.03	N	011230	1000	169 억	571829	N	N	3	N	N
127	20240308	110239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4375	140	2	3.31	2087481130	476663	199.73	4235	4485	4220	5500	2965	4235	4379.36	3.38	-5906	4448	4341	4263	4156	4078	4302	4117	169	1265	1000	2620	5	1	16902700	739	-8.51	4.34	12	2.82	-514.00	1008.00	12688	20230504	-65.52	2299	20230314	90.30	5460	-19.87	20240219	3725	17.45	20240122	13850	-68.41	20230504	2510	74.30	20230314	0.03	N	011230	1000	169 억	571829	N	N	3	N	N
128	20240308	100238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4295	60	2	1.42	236128675	55617	23.30	4235	4295	4220	5500	2965	4235	4245.62	3.38	12378	4448	4341	4263	4156	4078	4302	4117	169	1265	1000	2620	5	1	16902700	726	-8.36	4.26	12	0.33	-514.00	1008.00	12688	20230504	-66.15	2299	20230314	86.82	5460	-21.34	20240219	3725	15.30	20240122	13850	-68.99	20230504	2510	71.12	20230314	0.03	N	011230	1000	169 억	571829	N	N	3	N	N
129	20240308	090238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4245	10	2	0.24	9360170	2210	0.93	4235	4250	4235	5500	2965	4235	4235.37	3.38	-67	4448	4341	4263	4156	4078	4302	4117	169	1265	1000	2620	5	1	16902700	718	-8.26	4.21	12	0.01	-514.00	1008.00	12688	20230504	-66.54	2299	20230314	84.65	5460	-22.25	20240219	3725	13.96	20240122	13850	-69.35	20230504	2510	69.12	20230314	0.03	N	011230	1000	169 억	571829	N	N	3	N	N
130	20240307	160239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4235	-90	5	-2.08	1008130680	238119	125.18	4310	4370	4185	5620	3030	4325	4233.73	3.47	-16152	4565	4445	4365	4245	4165	4425	4225	169	1295	1000	2680	5	1	16902700	716	-8.24	4.20	12	1.41	-514.00	1008.00	12688	20230504	-66.62	2299	20230314	84.21	5460	-22.44	20240219	3725	13.69	20240122	13850	-69.42	20230504	2510	68.73	20230314	0.03	N	011230	1000	169 억	586100	N	N	3	N	N
131	20240307	150229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4225	-100	5	-2.31	913724145	216018	113.56	4310	4370	4185	5620	3030	4325	4229.85	3.47	-18985	4565	4445	4365	4245	4165	4425	4225	169	1295	1000	2680	5	1	16902700	714	-8.22	4.19	12	1.28	-514.00	1008.00	12688	20230504	-66.70	2299	20230314	83.78	5460	-22.62	20240219	3725	13.42	20240122	13850	-69.49	20230504	2510	68.33	20230314	0.03	N	011230	1000	169 억	586100	N	N	26	N	N
132	20240307	140236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4230	-95	5	-2.20	787281600	185984	97.77	4310	4370	4185	5620	3030	4325	4233.06	3.47	-19026	4565	4445	4365	4245	4165	4425	4225	169	1295	1000	2680	5	1	16902700	715	-8.23	4.20	12	1.10	-514.00	1008.00	12688	20230504	-66.66	2299	20230314	83.99	5460	-22.53	20240219	3725	13.56	20240122	13850	-69.46	20230504	2510	68.53	20230314	0.03	N	011230	1000	169 억	586100	N	N	26	N	N
133	20240307	130236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4230	-95	5	-2.20	735356745	173683	91.31	4310	4370	4185	5620	3030	4325	4233.90	3.47	-18023	4565	4445	4365	4245	4165	4425	4225	169	1295	1000	2680	5	1	16902700	715	-8.23	4.20	12	1.03	-514.00	1008.00	12688	20230504	-66.66	2299	20230314	83.99	5460	-22.53	20240219	3725	13.56	20240122	13850	-69.46	20230504	2510	68.53	20230314	0.03	N	011230	1000	169 억	586100	N	N	26	N	N
134	20240307	120236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4200	-125	5	-2.89	666796540	157397	82.75	4310	4370	4185	5620	3030	4325	4236.40	3.47	-20197	4565	4445	4365	4245	4165	4425	4225	169	1295	1000	2680	5	1	16902700	710	-8.17	4.17	12	0.93	-514.00	1008.00	12688	20230504	-66.90	2299	20230314	82.69	5460	-23.08	20240219	3725	12.75	20240122	13850	-69.68	20230504	2510	67.33	20230314	0.03	N	011230	1000	169 억	586100	N	N	26	N	N
135	20240307	110239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4225	-100	5	-2.31	525140785	123785	65.08	4310	4370	4185	5620	3030	4325	4242.36	3.47	-16621	4565	4445	4365	4245	4165	4425	4225	169	1295	1000	2680	5	1	16902700	714	-8.22	4.19	12	0.73	-514.00	1008.00	12688	20230504	-66.70	2299	20230314	83.78	5460	-22.62	20240219	3725	13.42	20240122	13850	-69.49	20230504	2510	68.33	20230314	0.03	N	011230	1000	169 억	586100	N	N	26	N	N
136	20240307	100240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4220	-105	5	-2.43	416113305	97966	51.50	4310	4370	4185	5620	3030	4325	4247.53	3.47	-13986	4565	4445	4365	4245	4165	4425	4225	169	1295	1000	2680	5	1	16902700	713	-8.21	4.19	12	0.58	-514.00	1008.00	12688	20230504	-66.74	2299	20230314	83.56	5460	-22.71	20240219	3725	13.29	20240122	13850	-69.53	20230504	2510	68.13	20230314	0.03	N	011230	1000	169 억	586100	N	N	26	N	N
137	20240307	090236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4320	-5	5	-0.12	37907470	8777	4.61	4310	4370	4305	5620	3030	4325	4318.96	3.47	-5684	4565	4445	4365	4245	4165	4425	4225	169	1295	1000	2680	5	1	16902700	730	-8.40	4.29	12	0.05	-514.00	1008.00	12688	20230504	-65.95	2299	20230314	87.91	5460	-20.88	20240219	3725	15.97	20240122	13850	-68.81	20230504	2510	72.11	20230314	0.03	N	011230	1000	169 억	586100	N	N	26	N	N
138	20240306	160236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4325	-45	5	-1.03	818972975	188124	57.55	4325	4485	4285	5680	3060	4370	4353.43	3.59	-20912	4593	4481	4383	4271	4173	4432	4222	169	1310	1000	2700	5	1	16902700	731	-8.41	4.29	12	1.11	-514.00	1008.00	12688	20230504	-65.91	2299	20230314	88.13	5460	-20.79	20240219	3725	16.11	20240122	13850	-68.77	20230504	2510	72.31	20230314	0.03	N	011230	1000	169 억	606317	N	N	26	N	N
139	20240306	150237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4315	-55	5	-1.26	773076775	177486	54.30	4325	4485	4285	5680	3060	4370	4355.70	3.59	-19393	4593	4481	4383	4271	4173	4432	4222	169	1310	1000	2700	5	1	16902700	729	-8.39	4.28	12	1.05	-514.00	1008.00	12688	20230504	-65.99	2299	20230314	87.69	5460	-20.97	20240219	3725	15.84	20240122	13850	-68.84	20230504	2510	71.91	20230314	0.03	N	011230	1000	169 억	606317	N	N	13	N	N
140	20240306	140235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4310	-60	5	-1.37	692030335	158712	48.56	4325	4485	4285	5680	3060	4370	4360.29	3.59	-14801	4593	4481	4383	4271	4173	4432	4222	169	1310	1000	2700	5	1	16902700	729	-8.39	4.28	12	0.94	-514.00	1008.00	12688	20230504	-66.03	2299	20230314	87.47	5460	-21.06	20240219	3725	15.70	20240122	13850	-68.88	20230504	2510	71.71	20230314	0.03	N	011230	1000	169 억	606317	N	N	13	N	N
141	20240306	130237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4360	-10	5	-0.23	576805515	132104	40.41	4325	4485	4285	5680	3060	4370	4366.30	3.59	-7238	4593	4481	4383	4271	4173	4432	4222	169	1310	1000	2700	5	1	16902700	737	-8.48	4.33	12	0.78	-514.00	1008.00	12688	20230504	-65.64	2299	20230314	89.65	5460	-20.15	20240219	3725	17.05	20240122	13850	-68.52	20230504	2510	73.71	20230314	0.03	N	011230	1000	169 억	606317	N	N	13	N	N
142	20240306	120237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4370	0	3	0.00	514079535	117696	36.01	4325	4485	4285	5680	3060	4370	4367.86	3.59	-4969	4593	4481	4383	4271	4173	4432	4222	169	1310	1000	2700	5	1	16902700	739	-8.50	4.34	12	0.70	-514.00	1008.00	12688	20230504	-65.56	2299	20230314	90.08	5460	-19.96	20240219	3725	17.32	20240122	13850	-68.45	20230504	2510	74.10	20230314	0.03	N	011230	1000	169 억	606317	N	N	13	N	N
143	20240306	110237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4390	20	2	0.46	453758615	103880	31.78	4325	4485	4285	5680	3060	4370	4368.10	3.59	-2322	4593	4481	4383	4271	4173	4432	4222	169	1310	1000	2700	5	1	16902700	742	-8.54	4.36	12	0.61	-514.00	1008.00	12688	20230504	-65.40	2299	20230314	90.95	5460	-19.60	20240219	3725	17.85	20240122	13850	-68.30	20230504	2510	74.90	20230314	0.03	N	011230	1000	169 억	606317	N	N	13	N	N
144	20240306	100234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4400	30	2	0.69	354014165	81126	24.82	4325	4485	4285	5680	3060	4370	4363.75	3.59	346	4593	4481	4383	4271	4173	4432	4222	169	1310	1000	2700	5	1	16902700	744	-8.56	4.37	12	0.48	-514.00	1008.00	12688	20230504	-65.32	2299	20230314	91.39	5460	-19.41	20240219	3725	18.12	20240122	13850	-68.23	20230504	2510	75.30	20230314	0.03	N	011230	1000	169 억	606317	N	N	13	N	N
145	20240306	090237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4360	-10	5	-0.23	15119300	3487	1.07	4325	4360	4325	5680	3060	4370	4335.21	3.59	-518	4593	4481	4383	4271	4173	4432	4222	169	1310	1000	2700	5	1	16902700	737	-8.48	4.33	12	0.02	-514.00	1008.00	12688	20230504	-65.64	2299	20230314	89.65	5460	-20.15	20240219	3725	17.05	20240122	13850	-68.52	20230504	2510	73.71	20230314	0.03	N	011230	1000	169 억	606317	N	N	13	N	N
146	20240305	160234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4370	-145	5	-3.21	1392038305	320029	64.45	4495	4495	4285	5860	3165	4515	4349.26	3.69	-19445	4641	4577	4466	4402	4291	4610	4435	169	1345	1000	2790	5	1	16902700	739	-8.50	4.34	12	1.89	-514.00	1008.00	12688	20230504	-65.56	2299	20230314	90.08	5460	-19.96	20240219	3725	17.32	20240122	13850	-68.45	20230504	2510	74.10	20230314	0.03	N	011230	1000	169 억	623656	N	N	13	N	N
147	20240305	150238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4365	-150	5	-3.32	1306793610	300508	60.52	4495	4495	4285	5860	3165	4515	4348.15	3.69	-17780	4641	4577	4466	4402	4291	4610	4435	169	1345	1000	2790	5	1	16902700	738	-8.49	4.33	12	1.78	-514.00	1008.00	12688	20230504	-65.60	2299	20230314	89.87	5460	-20.05	20240219	3725	17.18	20240122	13850	-68.48	20230504	2510	73.90	20230314	0.03	N	011230	1000	169 억	623656	N	N	23	N	N
148	20240305	140232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4390	-125	5	-2.77	1231657680	283325	57.06	4495	4495	4285	5860	3165	4515	4346.66	3.69	-17334	4641	4577	4466	4402	4291	4610	4435	169	1345	1000	2790	5	1	16902700	742	-8.54	4.36	12	1.68	-514.00	1008.00	12688	20230504	-65.40	2299	20230314	90.95	5460	-19.60	20240219	3725	17.85	20240122	13850	-68.30	20230504	2510	74.90	20230314	0.03	N	011230	1000	169 억	623656	N	N	23	N	N
149	20240305	130234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4370	-145	5	-3.21	1114404675	256505	51.66	4495	4495	4285	5860	3165	4515	4344.02	3.69	-13025	4641	4577	4466	4402	4291	4610	4435	169	1345	1000	2790	5	1	16902700	739	-8.50	4.34	12	1.52	-514.00	1008.00	12688	20230504	-65.56	2299	20230314	90.08	5460	-19.96	20240219	3725	17.32	20240122	13850	-68.45	20230504	2510	74.10	20230314	0.03	N	011230	1000	169 억	623656	N	N	23	N	N
150	20240305	120234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4370	-145	5	-3.21	1051659765	242133	48.76	4495	4495	4285	5860	3165	4515	4342.72	3.69	-11717	4641	4577	4466	4402	4291	4610	4435	169	1345	1000	2790	5	1	16902700	739	-8.50	4.34	12	1.43	-514.00	1008.00	12688	20230504	-65.56	2299	20230314	90.08	5460	-19.96	20240219	3725	17.32	20240122	13850	-68.45	20230504	2510	74.10	20230314	0.03	N	011230	1000	169 억	623656	N	N	23	N	N
151	20240305	110235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4410	-105	5	-2.33	944289075	217484	43.80	4495	4495	4285	5860	3165	4515	4341.22	3.69	-10673	4641	4577	4466	4402	4291	4610	4435	169	1345	1000	2790	5	1	16902700	745	-8.58	4.38	12	1.29	-514.00	1008.00	12688	20230504	-65.24	2299	20230314	91.82	5460	-19.23	20240219	3725	18.39	20240122	13850	-68.16	20230504	2510	75.70	20230314	0.03	N	011230	1000	169 억	623656	N	N	23	N	N
152	20240305	100234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4345	-170	5	-3.77	811471030	186951	37.65	4495	4495	4285	5860	3165	4515	4339.78	3.69	-10636	4641	4577	4466	4402	4291	4610	4435	169	1345	1000	2790	5	1	16902700	734	-8.45	4.31	12	1.11	-514.00	1008.00	12688	20230504	-65.76	2299	20230314	89.00	5460	-20.42	20240219	3725	16.64	20240122	13850	-68.63	20230504	2510	73.11	20230314	0.03	N	011230	1000	169 억	623656	N	N	23	N	N
153	20240305	090234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4435	-80	5	-1.77	47608680	10704	2.16	4495	4495	4410	5860	3165	4515	4442.09	3.69	-2874	4641	4577	4466	4402	4291	4610	4435	169	1345	1000	2790	5	1	16902700	750	-8.63	4.40	12	0.06	-514.00	1008.00	12688	20230504	-65.05	2299	20230314	92.91	5460	-18.77	20240219	3725	19.06	20240122	13850	-67.98	20230504	2510	76.69	20230314	0.03	N	011230	1000	169 억	623656	N	N	23	N	N
154	20240304	160233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4515	150	2	3.44	2205587635	492765	223.42	4420	4530	4355	5670	3060	4365	4475.76	3.68	6420	4491	4427	4301	4237	4111	4460	4270	169	1305	1000	2700	5	1	16902700	763	-8.78	4.48	12	2.92	-514.00	1008.00	12688	20230504	-64.42	2299	20230314	96.39	5460	-17.31	20240219	3725	21.21	20240122	13850	-67.40	20230504	2510	79.88	20230314	0.03	N	011230	1000	169 억	622509	N	N	23	N	N
155	20240304	150233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4520	155	2	3.55	2058930290	460238	208.67	4420	4530	4355	5670	3060	4365	4473.62	3.68	20270	4491	4427	4301	4237	4111	4460	4270	169	1305	1000	2700	5	1	16902700	764	-8.79	4.48	12	2.72	-514.00	1008.00	12688	20230504	-64.38	2299	20230314	96.61	5460	-17.22	20240219	3725	21.34	20240122	13850	-67.36	20230504	2510	80.08	20230314	0.03	N	011230	1000	169 억	622509	N	N	28	N	N
156	20240304	140223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4495	130	2	2.98	1795040530	401547	182.06	4420	4530	4355	5670	3060	4365	4470.31	3.68	26407	4491	4427	4301	4237	4111	4460	4270	169	1305	1000	2700	5	1	16902700	760	-8.75	4.46	12	2.38	-514.00	1008.00	12688	20230504	-64.57	2299	20230314	95.52	5460	-17.67	20240219	3725	20.67	20240122	13850	-67.55	20230504	2510	79.08	20230314	0.03	N	011230	1000	169 억	622509	N	N	28	N	N
157	20240304	130232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4430	65	2	1.49	1660241660	371300	168.35	4420	4530	4355	5670	3060	4365	4471.43	3.68	30823	4491	4427	4301	4237	4111	4460	4270	169	1305	1000	2700	5	1	16902700	749	-8.62	4.39	12	2.20	-514.00	1008.00	12688	20230504	-65.09	2299	20230314	92.69	5460	-18.86	20240219	3725	18.93	20240122	13850	-68.01	20230504	2510	76.49	20230314	0.03	N	011230	1000	169 억	622509	N	N	28	N	N
158	20240304	120224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4520	155	2	3.55	1443011030	322794	146.35	4420	4530	4355	5670	3060	4365	4470.38	3.68	39816	4491	4427	4301	4237	4111	4460	4270	169	1305	1000	2700	5	1	16902700	764	-8.79	4.48	12	1.91	-514.00	1008.00	12688	20230504	-64.38	2299	20230314	96.61	5460	-17.22	20240219	3725	21.34	20240122	13850	-67.36	20230504	2510	80.08	20230314	0.03	N	011230	1000	169 억	622509	N	N	28	N	N
159	20240304	110231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4505	140	2	3.21	1185803635	265755	120.49	4420	4530	4355	5670	3060	4365	4462.02	3.68	39811	4491	4427	4301	4237	4111	4460	4270	169	1305	1000	2700	5	1	16902700	761	-8.76	4.47	12	1.57	-514.00	1008.00	12688	20230504	-64.49	2299	20230314	95.95	5460	-17.49	20240219	3725	20.94	20240122	13850	-67.47	20230504	2510	79.48	20230314	0.03	N	011230	1000	169 억	622509	N	N	28	N	N
160	20240304	100232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4495	130	2	2.98	858218410	192921	87.47	4420	4520	4355	5670	3060	4365	4448.55	3.68	29714	4491	4427	4301	4237	4111	4460	4270	169	1305	1000	2700	5	1	16902700	760	-8.75	4.46	12	1.14	-514.00	1008.00	12688	20230504	-64.57	2299	20230314	95.52	5460	-17.67	20240219	3725	20.67	20240122	13850	-67.55	20230504	2510	79.08	20230314	0.03	N	011230	1000	169 억	622509	N	N	28	N	N
161	20240304	090232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4395	30	2	0.69	108533095	24722	11.21	4420	4425	4355	5670	3060	4365	4390.15	3.68	-5049	4491	4427	4301	4237	4111	4460	4270	169	1305	1000	2700	5	1	16902700	743	-8.55	4.36	12	0.15	-514.00	1008.00	12688	20230504	-65.36	2299	20230314	91.17	5460	-19.51	20240219	3725	17.99	20240122	13850	-68.27	20230504	2510	75.10	20230314	0.03	N	011230	1000	169 억	622509	N	N	28	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History