KissMeData/011930/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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2470	255	2	11.51	80219710710	33180896	649.26	2230	2545	2225	2875	1555	2215	2417.42	6.57	2546292	2371	2292	2241	2162	2111	2267	2137	1030	660	500	1630	5	1	205848151	5084	31.27	2.07	12	16.12	79.00	1196.00	3085	20230802	-19.94	1656	20230324	49.15	2545	-2.95	20240329	1900	30.00	20240126	3085	-19.94	20230802	1710	44.44	20230329	4.33	N	011930	500	1030 억	13520826	N	N	5767	N	N
3	20240329	150257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2445	230	2	10.38	73433857795	30416052	595.16	2230	2545	2225	2875	1555	2215	2414.37	6.57	2334121	2371	2292	2241	2162	2111	2267	2137	1030	660	500	1630	5	1	205848151	5033	30.95	2.04	12	14.78	79.00	1196.00	3085	20230802	-20.75	1656	20230324	47.64	2545	-3.93	20240329	1900	28.68	20240126	3085	-20.75	20230802	1710	42.98	20230329	4.33	N	011930	500	1030 억	13520826	N	N	98507	N	N
4	20240329	140255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2450	235	2	10.61	36094725110	15259824	298.59	2230	2465	2225	2875	1555	2215	2365.42	6.57	1189811	2371	2292	2241	2162	2111	2267	2137	1030	660	500	1630	5	1	205848151	5043	31.01	2.05	12	7.41	79.00	1196.00	3085	20230802	-20.58	1656	20230324	47.95	2525	-2.97	20240313	1900	28.95	20240126	3085	-20.58	20230802	1710	43.27	20230329	4.33	N	011930	500	1030 억	13520826	N	N	98507	N	N
5	20240329	130254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2285	70	2	3.16	13132374720	5692426	111.39	2230	2360	2225	2875	1555	2215	2307.12	6.57	575348	2371	2292	2241	2162	2111	2267	2137	1030	660	500	1630	5	1	205848151	4704	28.92	1.91	12	2.77	79.00	1196.00	3085	20230802	-25.93	1656	20230324	37.98	2525	-9.50	20240313	1900	20.26	20240126	3085	-25.93	20230802	1710	33.63	20230329	4.33	N	011930	500	1030 억	13520826	N	N	98507	N	N
6	20240329	120254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2275	60	2	2.71	12368776020	5358408	104.85	2230	2360	2225	2875	1555	2215	2308.44	6.57	627431	2371	2292	2241	2162	2111	2267	2137	1030	660	500	1630	5	1	205848151	4683	28.80	1.90	12	2.60	79.00	1196.00	3085	20230802	-26.26	1656	20230324	37.38	2525	-9.90	20240313	1900	19.74	20240126	3085	-26.26	20230802	1710	33.04	20230329	4.33	N	011930	500	1030 억	13520826	N	N	98507	N	N
7	20240329	110251	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2290	75	2	3.39	11634468370	5036238	98.55	2230	2360	2225	2875	1555	2215	2310.31	6.57	626293	2371	2292	2241	2162	2111	2267	2137	1030	660	500	1630	5	1	205848151	4714	28.99	1.91	12	2.45	79.00	1196.00	3085	20230802	-25.77	1656	20230324	38.29	2525	-9.31	20240313	1900	20.53	20240126	3085	-25.77	20230802	1710	33.92	20230329	4.33	N	011930	500	1030 억	13520826	N	N	98507	N	N
8	20240329	100253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2325	110	2	4.97	10070525955	4355621	85.23	2230	2360	2225	2875	1555	2215	2312.26	6.57	695284	2371	2292	2241	2162	2111	2267	2137	1030	660	500	1630	5	1	205848151	4786	29.43	1.94	12	2.12	79.00	1196.00	3085	20230802	-24.64	1656	20230324	40.40	2525	-7.92	20240313	1900	22.37	20240126	3085	-24.64	20230802	1710	35.96	20230329	4.33	N	011930	500	1030 억	13520826	N	N	98507	N	N
9	20240329	090250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2250	35	2	1.58	405521010	180833	3.54	2230	2255	2225	2875	1555	2215	2243.83	6.57	58759	2371	2292	2241	2162	2111	2267	2137	1030	660	500	1630	5	1	205848151	4632	28.48	1.88	12	0.09	79.00	1196.00	3085	20230802	-27.07	1656	20230324	35.87	2525	-10.89	20240313	1900	18.42	20240126	3085	-27.07	20230802	1710	31.58	20230329	4.33	N	011930	500	1030 억	13520826	N	N	98507	N	N
10	20240328	160253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2215	-30	5	-1.34	11357584560	5040783	222.16	2265	2320	2190	2915	1575	2245	2253.18	6.84	-586903	2291	2267	2236	2212	2181	2280	2225	1030	670	500	1660	5	1	205848151	4560	28.04	1.85	12	2.45	79.00	1196.00	3085	20230802	-28.20	1643	20230323	34.81	2525	-12.28	20240313	1900	16.58	20240126	3085	-28.20	20230802	1672	32.48	20230328	4.44	N	011930	500	1030 억	14081738	N	N	98507	N	N
11	20240328	150255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2215	-30	5	-1.34	10708531745	4748620	209.29	2265	2320	2190	2915	1575	2245	2255.08	6.84	-596998	2291	2267	2236	2212	2181	2280	2225	1030	670	500	1660	5	1	205848151	4560	28.04	1.85	12	2.31	79.00	1196.00	3085	20230802	-28.20	1643	20230323	34.81	2525	-12.28	20240313	1900	16.58	20240126	3085	-28.20	20230802	1672	32.48	20230328	4.44	N	011930	500	1030 억	14081738	N	N	37269	N	N
12	20240328	140252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2205	-40	5	-1.78	9035236350	3988524	175.79	2265	2320	2205	2915	1575	2245	2265.31	6.84	-477509	2291	2267	2236	2212	2181	2280	2225	1030	670	500	1660	5	1	205848151	4539	27.91	1.84	12	1.94	79.00	1196.00	3085	20230802	-28.53	1643	20230323	34.21	2525	-12.67	20240313	1900	16.05	20240126	3085	-28.53	20230802	1672	31.88	20230328	4.44	N	011930	500	1030 억	14081738	N	N	37269	N	N
13	20240328	130251	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2235	-10	5	-0.45	7907887300	3480521	153.40	2265	2320	2220	2915	1575	2245	2272.04	6.84	-359969	2291	2267	2236	2212	2181	2280	2225	1030	670	500	1660	5	1	205848151	4601	28.29	1.87	12	1.69	79.00	1196.00	3085	20230802	-27.55	1643	20230323	36.03	2525	-11.49	20240313	1900	17.63	20240126	3085	-27.55	20230802	1672	33.67	20230328	4.44	N	011930	500	1030 억	14081738	N	N	37269	N	N
14	20240328	120254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2240	-5	5	-0.22	7115256170	3125208	137.74	2265	2320	2230	2915	1575	2245	2276.73	6.84	-312260	2291	2267	2236	2212	2181	2280	2225	1030	670	500	1660	5	1	205848151	4611	28.35	1.87	12	1.52	79.00	1196.00	3085	20230802	-27.39	1643	20230323	36.34	2525	-11.29	20240313	1900	17.89	20240126	3085	-27.39	20230802	1672	33.97	20230328	4.44	N	011930	500	1030 억	14081738	N	N	37269	N	N
15	20240328	110252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2250	5	2	0.22	5888541235	2578612	113.65	2265	2320	2235	2915	1575	2245	2283.61	6.84	-26206	2291	2267	2236	2212	2181	2280	2225	1030	670	500	1660	5	1	205848151	4632	28.48	1.88	12	1.25	79.00	1196.00	3085	20230802	-27.07	1643	20230323	36.94	2525	-10.89	20240313	1900	18.42	20240126	3085	-27.07	20230802	1672	34.57	20230328	4.44	N	011930	500	1030 억	14081738	N	N	37269	N	N
16	20240328	100255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2280	35	2	1.56	4744966065	2073448	91.38	2265	2320	2235	2915	1575	2245	2288.45	6.84	-54305	2291	2267	2236	2212	2181	2280	2225	1030	670	500	1660	5	1	205848151	4693	28.86	1.91	12	1.01	79.00	1196.00	3085	20230802	-26.09	1643	20230323	38.77	2525	-9.70	20240313	1900	20.00	20240126	3085	-26.09	20230802	1672	36.36	20230328	4.44	N	011930	500	1030 억	14081738	N	N	37269	N	N
17	20240328	090257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2260	15	2	0.67	332679315	147610	6.51	2265	2270	2235	2915	1575	2245	2253.79	6.84	-53970	2291	2267	2236	2212	2181	2280	2225	1030	670	500	1660	5	1	205848151	4652	28.61	1.89	12	0.07	79.00	1196.00	3085	20230802	-26.74	1643	20230323	37.55	2525	-10.50	20240313	1900	18.95	20240126	3085	-26.74	20230802	1672	35.17	20230328	4.44	N	011930	500	1030 억	14081738	N	N	37269	N	N
18	20240327	160255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2245	5	2	0.22	4981705300	2230126	85.59	2230	2260	2205	2910	1570	2240	2233.79	6.84	-19332	2310	2275	2245	2210	2180	2272	2207	1030	670	500	1650	5	1	205848151	4621	28.42	1.88	12	1.08	79.00	1196.00	3085	20230802	-27.23	1643	20230323	36.64	2525	-11.09	20240313	1900	18.16	20240126	3085	-27.23	20230802	1668	34.59	20230327	4.39	N	011930	500	1030 억	14081485	N	N	37269	N	N
19	20240327	150254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2240	0	3	0.00	4045363245	1814168	69.63	2230	2260	2205	2910	1570	2240	2229.87	6.84	69643	2310	2275	2245	2210	2180	2272	2207	1030	670	500	1650	5	1	205848151	4611	28.35	1.87	12	0.88	79.00	1196.00	3085	20230802	-27.39	1643	20230323	36.34	2525	-11.29	20240313	1900	17.89	20240126	3085	-27.39	20230802	1668	34.29	20230327	4.39	N	011930	500	1030 억	14081485	N	N	51293	N	N
20	20240327	140257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2225	-15	5	-0.67	2999821585	1346211	51.67	2230	2260	2205	2910	1570	2240	2228.34	6.84	-19552	2310	2275	2245	2210	2180	2272	2207	1030	670	500	1650	5	1	205848151	4580	28.16	1.86	12	0.65	79.00	1196.00	3085	20230802	-27.88	1643	20230323	35.42	2525	-11.88	20240313	1900	17.11	20240126	3085	-27.88	20230802	1668	33.39	20230327	4.39	N	011930	500	1030 억	14081485	N	N	51293	N	N
21	20240327	130257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2220	-20	5	-0.89	2737237695	1228310	47.14	2230	2260	2205	2910	1570	2240	2228.46	6.84	-42672	2310	2275	2245	2210	2180	2272	2207	1030	670	500	1650	5	1	205848151	4570	28.10	1.86	12	0.60	79.00	1196.00	3085	20230802	-28.04	1643	20230323	35.12	2525	-12.08	20240313	1900	16.84	20240126	3085	-28.04	20230802	1668	33.09	20230327	4.39	N	011930	500	1030 억	14081485	N	N	51293	N	N
22	20240327	120255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2220	-20	5	-0.89	2543555485	1140983	43.79	2230	2260	2205	2910	1570	2240	2229.27	6.84	-39386	2310	2275	2245	2210	2180	2272	2207	1030	670	500	1650	5	1	205848151	4570	28.10	1.86	12	0.55	79.00	1196.00	3085	20230802	-28.04	1643	20230323	35.12	2525	-12.08	20240313	1900	16.84	20240126	3085	-28.04	20230802	1668	33.09	20230327	4.39	N	011930	500	1030 억	14081485	N	N	51293	N	N
23	20240327	110256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2215	-25	5	-1.12	1936208970	866663	33.26	2230	2260	2210	2910	1570	2240	2234.10	6.84	-44076	2310	2275	2245	2210	2180	2272	2207	1030	670	500	1650	5	1	205848151	4560	28.04	1.85	12	0.42	79.00	1196.00	3085	20230802	-28.20	1643	20230323	34.81	2525	-12.28	20240313	1900	16.58	20240126	3085	-28.20	20230802	1668	32.79	20230327	4.39	N	011930	500	1030 억	14081485	N	N	51293	N	N
24	20240327	100253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2240	0	3	0.00	1239342955	555185	21.31	2230	2260	2210	2910	1570	2240	2232.31	6.84	41347	2310	2275	2245	2210	2180	2272	2207	1030	670	500	1650	5	1	205848151	4611	28.35	1.87	12	0.27	79.00	1196.00	3085	20230802	-27.39	1643	20230323	36.34	2525	-11.29	20240313	1900	17.89	20240126	3085	-27.39	20230802	1668	34.29	20230327	4.39	N	011930	500	1030 억	14081485	N	N	51293	N	N
25	20240327	090257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2245	5	2	0.22	103119330	46187	1.77	2230	2250	2230	2910	1570	2240	2232.65	6.84	11450	2310	2275	2245	2210	2180	2272	2207	1030	670	500	1650	5	1	205848151	4621	28.42	1.88	12	0.02	79.00	1196.00	3085	20230802	-27.23	1643	20230323	36.64	2525	-11.09	20240313	1900	18.16	20240126	3085	-27.23	20230802	1668	34.59	20230327	4.39	N	011930	500	1030 억	14081485	N	N	51293	N	N
26	20240326	160253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2240	-15	5	-0.67	5745286095	2560578	57.70	2240	2280	2215	2930	1580	2255	2243.74	6.83	19633	2478	2366	2308	2196	2138	2337	2167	1030	675	500	1660	5	1	205848151	4611	28.35	1.87	12	1.24	79.00	1196.00	3085	20230802	-27.39	1643	20230323	36.34	2525	-11.29	20240313	1900	17.89	20240126	3085	-27.39	20230802	1668	34.29	20230327	4.36	N	011930	500	1030 억	14049233	N	N	51293	N	N
27	20240326	150253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2245	-10	5	-0.44	5239047655	2334148	52.60	2240	2280	2215	2930	1580	2255	2244.50	6.83	-12354	2478	2366	2308	2196	2138	2337	2167	1030	675	500	1660	5	1	205848151	4621	28.42	1.88	12	1.13	79.00	1196.00	3085	20230802	-27.23	1643	20230323	36.64	2525	-11.09	20240313	1900	18.16	20240126	3085	-27.23	20230802	1668	34.59	20230327	4.36	N	011930	500	1030 억	14049233	N	N	1366	N	N
28	20240326	140252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2250	-5	5	-0.22	4640893370	2067263	46.59	2240	2280	2215	2930	1580	2255	2244.93	6.83	-2739	2478	2366	2308	2196	2138	2337	2167	1030	675	500	1660	5	1	205848151	4632	28.48	1.88	12	1.00	79.00	1196.00	3085	20230802	-27.07	1643	20230323	36.94	2525	-10.89	20240313	1900	18.42	20240126	3085	-27.07	20230802	1668	34.89	20230327	4.36	N	011930	500	1030 억	14049233	N	N	1366	N	N
29	20240326	130251	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2225	-30	5	-1.33	3900950315	1736214	39.13	2240	2280	2220	2930	1580	2255	2246.79	6.83	-98316	2478	2366	2308	2196	2138	2337	2167	1030	675	500	1660	5	1	205848151	4580	28.16	1.86	12	0.84	79.00	1196.00	3085	20230802	-27.88	1643	20230323	35.42	2525	-11.88	20240313	1900	17.11	20240126	3085	-27.88	20230802	1668	33.39	20230327	4.36	N	011930	500	1030 억	14049233	N	N	1366	N	N
30	20240326	120251	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2235	-20	5	-0.89	3302173980	1468049	33.08	2240	2280	2230	2930	1580	2255	2249.35	6.83	-119429	2478	2366	2308	2196	2138	2337	2167	1030	675	500	1660	5	1	205848151	4601	28.29	1.87	12	0.71	79.00	1196.00	3085	20230802	-27.55	1643	20230323	36.03	2525	-11.49	20240313	1900	17.63	20240126	3085	-27.55	20230802	1668	33.99	20230327	4.36	N	011930	500	1030 억	14049233	N	N	1366	N	N
31	20240326	110247	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2235	-20	5	-0.89	2878750010	1279046	28.82	2240	2280	2230	2930	1580	2255	2250.69	6.83	-122044	2478	2366	2308	2196	2138	2337	2167	1030	675	500	1660	5	1	205848151	4601	28.29	1.87	12	0.62	79.00	1196.00	3085	20230802	-27.55	1643	20230323	36.03	2525	-11.49	20240313	1900	17.63	20240126	3085	-27.55	20230802	1668	33.99	20230327	4.36	N	011930	500	1030 억	14049233	N	N	1366	N	N
32	20240326	100252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2245	-10	5	-0.44	1819318760	806411	18.17	2240	2280	2240	2930	1580	2255	2256.07	6.83	-59727	2478	2366	2308	2196	2138	2337	2167	1030	675	500	1660	5	1	205848151	4621	28.42	1.88	12	0.39	79.00	1196.00	3085	20230802	-27.23	1643	20230323	36.64	2525	-11.09	20240313	1900	18.16	20240126	3085	-27.23	20230802	1668	34.59	20230327	4.36	N	011930	500	1030 억	14049233	N	N	1366	N	N
33	20240326	090251	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2250	-5	5	-0.22	243824355	108597	2.45	2240	2265	2240	2930	1580	2255	2244.82	6.83	34004	2478	2366	2308	2196	2138	2337	2167	1030	675	500	1660	5	1	205848151	4632	28.48	1.88	12	0.05	79.00	1196.00	3085	20230802	-27.07	1643	20230323	36.94	2525	-10.89	20240313	1900	18.42	20240126	3085	-27.07	20230802	1668	34.89	20230327	4.36	N	011930	500	1030 억	14049233	N	N	1366	N	N
34	20240325	160258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2255	-115	5	-4.85	9887078865	4296906	50.10	2380	2420	2250	3080	1660	2370	2301.01	6.88	-124209	2510	2440	2390	2320	2270	2415	2295	1030	710	500	1750	5	1	205848151	4642	28.54	1.89	12	2.09	79.00	1196.00	3085	20230802	-26.90	1643	20230323	37.25	2525	-10.69	20240313	1900	18.68	20240126	3085	-26.90	20230802	1668	35.19	20230327	4.37	N	011930	500	1030 억	14161928	N	N	1197	N	N
35	20240325	150300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2265	-105	5	-4.43	9098216400	3947611	46.03	2380	2420	2250	3080	1660	2370	2304.60	6.88	-204331	2510	2440	2390	2320	2270	2415	2295	1030	710	500	1750	5	1	205848151	4662	28.67	1.89	12	1.92	79.00	1196.00	3085	20230802	-26.58	1643	20230323	37.86	2525	-10.30	20240313	1900	19.21	20240126	3085	-26.58	20230802	1668	35.79	20230327	4.37	N	011930	500	1030 억	14161928	N	N	12186	N	N
36	20240325	140300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2270	-100	5	-4.22	8471754650	3670841	42.80	2380	2420	2250	3080	1660	2370	2307.70	6.88	-212025	2510	2440	2390	2320	2270	2415	2295	1030	710	500	1750	5	1	205848151	4673	28.73	1.90	12	1.78	79.00	1196.00	3085	20230802	-26.42	1643	20230323	38.16	2525	-10.10	20240313	1900	19.47	20240126	3085	-26.42	20230802	1668	36.09	20230327	4.37	N	011930	500	1030 억	14161928	N	N	12186	N	N
37	20240325	130300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2285	-85	5	-3.59	7055859860	3046593	35.52	2380	2420	2280	3080	1660	2370	2315.83	6.88	-116586	2510	2440	2390	2320	2270	2415	2295	1030	710	500	1750	5	1	205848151	4704	28.92	1.91	12	1.48	79.00	1196.00	3085	20230802	-25.93	1643	20230323	39.07	2525	-9.50	20240313	1900	20.26	20240126	3085	-25.93	20230802	1668	36.99	20230327	4.37	N	011930	500	1030 억	14161928	N	N	12186	N	N
38	20240325	120305	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2300	-70	5	-2.95	6421110255	2769190	32.29	2380	2420	2280	3080	1660	2370	2318.61	6.88	-18511	2510	2440	2390	2320	2270	2415	2295	1030	710	500	1750	5	1	205848151	4735	29.11	1.92	12	1.35	79.00	1196.00	3085	20230802	-25.45	1643	20230323	39.99	2525	-8.91	20240313	1900	21.05	20240126	3085	-25.45	20230802	1668	37.89	20230327	4.37	N	011930	500	1030 억	14161928	N	N	12186	N	N
39	20240325	110301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2290	-80	5	-3.38	5742091760	2472917	28.83	2380	2420	2280	3080	1660	2370	2321.82	6.88	-8797	2510	2440	2390	2320	2270	2415	2295	1030	710	500	1750	5	1	205848151	4714	28.99	1.91	12	1.20	79.00	1196.00	3085	20230802	-25.77	1643	20230323	39.38	2525	-9.31	20240313	1900	20.53	20240126	3085	-25.77	20230802	1668	37.29	20230327	4.37	N	011930	500	1030 억	14161928	N	N	12186	N	N
40	20240325	100300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2300	-70	5	-2.95	4257420820	1825831	21.29	2380	2420	2295	3080	1660	2370	2331.59	6.88	-54526	2510	2440	2390	2320	2270	2415	2295	1030	710	500	1750	5	1	205848151	4735	29.11	1.92	12	0.89	79.00	1196.00	3085	20230802	-25.45	1643	20230323	39.99	2525	-8.91	20240313	1900	21.05	20240126	3085	-25.45	20230802	1668	37.89	20230327	4.37	N	011930	500	1030 억	14161928	N	N	12186	N	N
41	20240325	090302	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2355	-15	5	-0.63	914488100	385021	4.49	2380	2420	2350	3080	1660	2370	2375.28	6.88	-48654	2510	2440	2390	2320	2270	2415	2295	1030	710	500	1750	5	1	205848151	4848	29.81	1.97	12	0.19	79.00	1196.00	3085	20230802	-23.66	1643	20230323	43.34	2525	-6.73	20240313	1900	23.95	20240126	3085	-23.66	20230802	1668	41.19	20230327	4.37	N	011930	500	1030 억	14161928	N	N	12186	N	N
42	20240322	160259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2370	20	2	0.85	20263066460	8447433	159.81	2400	2460	2340	3055	1645	2350	2398.90	6.75	272797	2460	2405	2370	2315	2280	2387	2297	1030	705	500	1730	5	1	205848151	4879	30.00	1.98	12	4.10	79.00	1196.00	3085	20230802	-23.18	1641	20230317	44.42	2525	-6.14	20240313	1900	24.74	20240126	3085	-23.18	20230802	1643	44.25	20230323	4.34	N	011930	500	1030 억	13892257	N	N	12186	N	N
43	20240322	150302	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2370	20	2	0.85	19425004555	8093522	153.12	2400	2460	2340	3055	1645	2350	2400.23	6.75	189550	2460	2405	2370	2315	2280	2387	2297	1030	705	500	1730	5	1	205848151	4879	30.00	1.98	12	3.93	79.00	1196.00	3085	20230802	-23.18	1641	20230317	44.42	2525	-6.14	20240313	1900	24.74	20240126	3085	-23.18	20230802	1643	44.25	20230323	4.34	N	011930	500	1030 억	13892257	N	N	105302	N	N
44	20240322	140259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2355	5	2	0.21	18483893835	7695367	145.58	2400	2460	2340	3055	1645	2350	2402.12	6.75	190253	2460	2405	2370	2315	2280	2387	2297	1030	705	500	1730	5	1	205848151	4848	29.81	1.97	12	3.74	79.00	1196.00	3085	20230802	-23.66	1641	20230317	43.51	2525	-6.73	20240313	1900	23.95	20240126	3085	-23.66	20230802	1643	43.34	20230323	4.34	N	011930	500	1030 억	13892257	N	N	105302	N	N
45	20240322	130259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2400	50	2	2.13	16089937225	6684861	126.47	2400	2460	2340	3055	1645	2350	2407.14	6.75	201537	2460	2405	2370	2315	2280	2387	2297	1030	705	500	1730	5	1	205848151	4940	30.38	2.01	12	3.25	79.00	1196.00	3085	20230802	-22.20	1641	20230317	46.25	2525	-4.95	20240313	1900	26.32	20240126	3085	-22.20	20230802	1643	46.07	20230323	4.34	N	011930	500	1030 억	13892257	N	N	105302	N	N
46	20240322	120258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2390	40	2	1.70	15390872635	6392355	120.93	2400	2460	2340	3055	1645	2350	2407.93	6.75	185440	2460	2405	2370	2315	2280	2387	2297	1030	705	500	1730	5	1	205848151	4920	30.25	2.00	12	3.11	79.00	1196.00	3085	20230802	-22.53	1641	20230317	45.64	2525	-5.35	20240313	1900	25.79	20240126	3085	-22.53	20230802	1643	45.47	20230323	4.34	N	011930	500	1030 억	13892257	N	N	105302	N	N
47	20240322	110300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2395	45	2	1.91	13827630725	5737308	108.54	2400	2460	2340	3055	1645	2350	2410.39	6.75	267836	2460	2405	2370	2315	2280	2387	2297	1030	705	500	1730	5	1	205848151	4930	30.32	2.00	12	2.79	79.00	1196.00	3085	20230802	-22.37	1641	20230317	45.95	2525	-5.15	20240313	1900	26.05	20240126	3085	-22.37	20230802	1643	45.77	20230323	4.34	N	011930	500	1030 억	13892257	N	N	105302	N	N
48	20240322	100300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2420	70	2	2.98	11064506315	4590243	86.84	2400	2460	2340	3055	1645	2350	2410.78	6.75	184996	2460	2405	2370	2315	2280	2387	2297	1030	705	500	1730	5	1	205848151	4982	30.63	2.02	12	2.23	79.00	1196.00	3085	20230802	-21.56	1641	20230317	47.47	2525	-4.16	20240313	1900	27.37	20240126	3085	-21.56	20230802	1643	47.29	20230323	4.34	N	011930	500	1030 억	13892257	N	N	105302	N	N
49	20240322	090258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2400	50	2	2.13	1381872050	576025	10.90	2400	2420	2370	3055	1645	2350	2401.25	6.75	-60889	2460	2405	2370	2315	2280	2387	2297	1030	705	500	1730	5	1	205848151	4940	30.38	2.01	12	0.28	79.00	1196.00	3085	20230802	-22.20	1641	20230317	46.25	2525	-4.95	20240313	1900	26.32	20240126	3085	-22.20	20230802	1643	46.07	20230323	4.34	N	011930	500	1030 억	13892257	N	N	105302	N	N
50	20240321	160257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2350	-45	5	-1.88	12090973685	5119472	27.69	2405	2425	2335	3110	1680	2395	2361.70	6.85	-247238	2525	2460	2375	2310	2225	2492	2342	1030	715	500	1770	5	1	205848151	4837	29.75	1.96	12	2.49	79.00	1196.00	3085	20230802	-23.82	1596	20230316	47.24	2525	-6.93	20240313	1900	23.68	20240126	3085	-23.82	20230802	1643	43.03	20230323	4.18	N	011930	500	1030 억	14099703	N	N	105302	N	N
51	20240321	150258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2345	-50	5	-2.09	11096977030	4695566	25.40	2405	2425	2340	3110	1680	2395	2363.21	6.85	-380381	2525	2460	2375	2310	2225	2492	2342	1030	715	500	1770	5	1	205848151	4827	29.68	1.96	12	2.28	79.00	1196.00	3085	20230802	-23.99	1596	20230316	46.93	2525	-7.13	20240313	1900	23.42	20240126	3085	-23.99	20230802	1643	42.73	20230323	4.18	N	011930	500	1030 억	14099703	N	N	1446	N	N
52	20240321	140258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2355	-40	5	-1.67	9662595260	4084632	22.09	2405	2425	2345	3110	1680	2395	2365.52	6.85	-297379	2525	2460	2375	2310	2225	2492	2342	1030	715	500	1770	5	1	205848151	4848	29.81	1.97	12	1.98	79.00	1196.00	3085	20230802	-23.66	1596	20230316	47.56	2525	-6.73	20240313	1900	23.95	20240126	3085	-23.66	20230802	1643	43.34	20230323	4.18	N	011930	500	1030 억	14099703	N	N	1446	N	N
53	20240321	130256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2360	-35	5	-1.46	8793619750	3716476	20.10	2405	2425	2345	3110	1680	2395	2366.03	6.85	-214139	2525	2460	2375	2310	2225	2492	2342	1030	715	500	1770	5	1	205848151	4858	29.87	1.97	12	1.81	79.00	1196.00	3085	20230802	-23.50	1596	20230316	47.87	2525	-6.53	20240313	1900	24.21	20240126	3085	-23.50	20230802	1643	43.64	20230323	4.18	N	011930	500	1030 억	14099703	N	N	1446	N	N
54	20240321	120257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2360	-35	5	-1.46	7968431615	3367310	18.21	2405	2425	2345	3110	1680	2395	2366.32	6.85	-147426	2525	2460	2375	2310	2225	2492	2342	1030	715	500	1770	5	1	205848151	4858	29.87	1.97	12	1.64	79.00	1196.00	3085	20230802	-23.50	1596	20230316	47.87	2525	-6.53	20240313	1900	24.21	20240126	3085	-23.50	20230802	1643	43.64	20230323	4.18	N	011930	500	1030 억	14099703	N	N	1446	N	N
55	20240321	110258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2365	-30	5	-1.25	7047832105	2976837	16.10	2405	2425	2345	3110	1680	2395	2367.46	6.85	-161474	2525	2460	2375	2310	2225	2492	2342	1030	715	500	1770	5	1	205848151	4868	29.94	1.98	12	1.45	79.00	1196.00	3085	20230802	-23.34	1596	20230316	48.18	2525	-6.34	20240313	1900	24.47	20240126	3085	-23.34	20230802	1643	43.94	20230323	4.18	N	011930	500	1030 억	14099703	N	N	1446	N	N
56	20240321	100258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2365	-30	5	-1.25	5565212715	2348071	12.70	2405	2425	2345	3110	1680	2395	2370.00	6.85	-178671	2525	2460	2375	2310	2225	2492	2342	1030	715	500	1770	5	1	205848151	4868	29.94	1.98	12	1.14	79.00	1196.00	3085	20230802	-23.34	1596	20230316	48.18	2525	-6.34	20240313	1900	24.47	20240126	3085	-23.34	20230802	1643	43.94	20230323	4.18	N	011930	500	1030 억	14099703	N	N	1446	N	N
57	20240321	090259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2365	-30	5	-1.25	1335136220	559418	3.03	2405	2425	2355	3110	1680	2395	2386.49	6.85	-173334	2525	2460	2375	2310	2225	2492	2342	1030	715	500	1770	5	1	205848151	4868	29.94	1.98	12	0.27	79.00	1196.00	3085	20230802	-23.34	1596	20230316	48.18	2525	-6.34	20240313	1900	24.47	20240126	3085	-23.34	20230802	1643	43.94	20230323	4.18	N	011930	500	1030 억	14099703	N	N	1446	N	N
58	20240320	160256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2395	65	2	2.79	42973548155	18058139	152.96	2300	2440	2290	3025	1635	2330	2379.68	6.35	1042976	2450	2390	2280	2220	2110	2420	2250	1030	695	500	1720	5	1	205848151	4930	30.32	2.00	12	8.77	79.00	1196.00	3085	20230802	-22.37	1596	20230316	50.06	2525	-5.15	20240313	1900	26.05	20240126	3085	-22.37	20230802	1643	45.77	20230323	3.86	N	011930	500	1030 억	13080010	N	N	1446	N	N
59	20240320	150256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2400	70	2	3.00	40248444265	16920142	143.32	2300	2440	2290	3025	1635	2330	2378.73	6.35	989281	2450	2390	2280	2220	2110	2420	2250	1030	695	500	1720	5	1	205848151	4940	30.38	2.01	12	8.22	79.00	1196.00	3085	20230802	-22.20	1596	20230316	50.38	2525	-4.95	20240313	1900	26.32	20240126	3085	-22.20	20230802	1643	46.07	20230323	3.86	N	011930	500	1030 억	13080010	N	N	824	N	N
60	20240320	140259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2370	40	2	1.72	30359685220	12819055	108.58	2300	2420	2290	3025	1635	2330	2368.33	6.35	575633	2450	2390	2280	2220	2110	2420	2250	1030	695	500	1720	5	1	205848151	4879	30.00	1.98	12	6.23	79.00	1196.00	3085	20230802	-23.18	1596	20230316	48.50	2525	-6.14	20240313	1900	24.74	20240126	3085	-23.18	20230802	1643	44.25	20230323	3.86	N	011930	500	1030 억	13080010	N	N	824	N	N
61	20240320	130300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2345	15	2	0.64	22754751730	9632519	81.59	2300	2420	2290	3025	1635	2330	2362.29	6.35	528310	2450	2390	2280	2220	2110	2420	2250	1030	695	500	1720	5	1	205848151	4827	29.68	1.96	12	4.68	79.00	1196.00	3085	20230802	-23.99	1596	20230316	46.93	2525	-7.13	20240313	1900	23.42	20240126	3085	-23.99	20230802	1643	42.73	20230323	3.86	N	011930	500	1030 억	13080010	N	N	824	N	N
62	20240320	120258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2335	5	2	0.21	21791869660	9221023	78.11	2300	2420	2290	3025	1635	2330	2363.28	6.35	509315	2450	2390	2280	2220	2110	2420	2250	1030	695	500	1720	5	1	205848151	4807	29.56	1.95	12	4.48	79.00	1196.00	3085	20230802	-24.31	1596	20230316	46.30	2525	-7.52	20240313	1900	22.89	20240126	3085	-24.31	20230802	1643	42.12	20230323	3.86	N	011930	500	1030 억	13080010	N	N	824	N	N
63	20240320	110256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2350	20	2	0.86	20001413145	8461097	71.67	2300	2420	2290	3025	1635	2330	2363.93	6.35	573964	2450	2390	2280	2220	2110	2420	2250	1030	695	500	1720	5	1	205848151	4837	29.75	1.96	12	4.11	79.00	1196.00	3085	20230802	-23.82	1596	20230316	47.24	2525	-6.93	20240313	1900	23.68	20240126	3085	-23.82	20230802	1643	43.03	20230323	3.86	N	011930	500	1030 억	13080010	N	N	824	N	N
64	20240320	100256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2325	-5	5	-0.21	15150202895	6409888	54.29	2300	2420	2290	3025	1635	2330	2363.57	6.35	167677	2450	2390	2280	2220	2110	2420	2250	1030	695	500	1720	5	1	205848151	4786	29.43	1.94	12	3.11	79.00	1196.00	3085	20230802	-24.64	1596	20230316	45.68	2525	-7.92	20240313	1900	22.37	20240126	3085	-24.64	20230802	1643	41.51	20230323	3.86	N	011930	500	1030 억	13080010	N	N	824	N	N
65	20240320	090255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2350	20	2	0.86	1120421725	480690	4.07	2300	2355	2300	3025	1635	2330	2330.86	6.35	39326	2450	2390	2280	2220	2110	2420	2250	1030	695	500	1720	5	1	205848151	4837	29.75	1.96	12	0.23	79.00	1196.00	3085	20230802	-23.82	1596	20230316	47.24	2525	-6.93	20240313	1900	23.68	20240126	3085	-23.82	20230802	1643	43.03	20230323	3.86	N	011930	500	1030 억	13080010	N	N	824	N	N
66	20240319	160256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2330	15	2	0.65	26081900805	11594219	89.94	2315	2340	2170	3005	1625	2315	2249.05	6.18	344801	2448	2381	2328	2261	2208	2355	2235	1030	690	500	1710	5	1	205848151	4796	14.04	2.24	12	5.63	166.00	1039.00	3085	20230802	-24.47	1596	20230316	45.99	2525	-7.72	20240313	1900	22.63	20240126	3085	-24.47	20230802	1643	41.81	20230323	3.80	N	011930	500	1030 억	12713894	N	N	817	N	N
67	20240319	150256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2265	-50	5	-2.16	19394907485	8710777	67.58	2315	2315	2170	3005	1625	2315	2226.07	6.18	506125	2448	2381	2328	2261	2208	2355	2235	1030	690	500	1710	5	1	205848151	4662	13.64	2.18	12	4.23	166.00	1039.00	3085	20230802	-26.58	1596	20230316	41.92	2525	-10.30	20240313	1900	19.21	20240126	3085	-26.58	20230802	1643	37.86	20230323	3.80	N	011930	500	1030 억	12713894	N	N	214	N	N
68	20240319	140257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2240	-75	5	-3.24	16405549510	7387565	57.31	2315	2315	2170	3005	1625	2315	2220.11	6.18	531253	2448	2381	2328	2261	2208	2355	2235	1030	690	500	1710	5	1	205848151	4611	13.49	2.16	12	3.59	166.00	1039.00	3085	20230802	-27.39	1596	20230316	40.35	2525	-11.29	20240313	1900	17.89	20240126	3085	-27.39	20230802	1643	36.34	20230323	3.80	N	011930	500	1030 억	12713894	N	N	214	N	N
69	20240319	130242	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2205	-110	5	-4.75	14286930510	6440473	49.96	2315	2315	2170	3005	1625	2315	2217.61	6.18	418485	2448	2381	2328	2261	2208	2355	2235	1030	690	500	1710	5	1	205848151	4539	13.28	2.12	12	3.13	166.00	1039.00	3085	20230802	-28.53	1596	20230316	38.16	2525	-12.67	20240313	1900	16.05	20240126	3085	-28.53	20230802	1643	34.21	20230323	3.80	N	011930	500	1030 억	12713894	N	N	214	N	N
70	20240319	120256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2205	-110	5	-4.75	12758389570	5741875	44.54	2315	2315	2180	3005	1625	2315	2221.24	6.18	376258	2448	2381	2328	2261	2208	2355	2235	1030	690	500	1710	5	1	205848151	4539	13.28	2.12	12	2.79	166.00	1039.00	3085	20230802	-28.53	1596	20230316	38.16	2525	-12.67	20240313	1900	16.05	20240126	3085	-28.53	20230802	1643	34.21	20230323	3.80	N	011930	500	1030 억	12713894	N	N	214	N	N
71	20240319	110257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2190	-125	5	-5.40	11653637450	5239490	40.65	2315	2315	2180	3005	1625	2315	2223.39	6.18	350045	2448	2381	2328	2261	2208	2355	2235	1030	690	500	1710	5	1	205848151	4508	13.19	2.11	12	2.55	166.00	1039.00	3085	20230802	-29.01	1596	20230316	37.22	2525	-13.27	20240313	1900	15.26	20240126	3085	-29.01	20230802	1643	33.29	20230323	3.80	N	011930	500	1030 억	12713894	N	N	214	N	N
72	20240319	100257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2215	-100	5	-4.32	8341631595	3730528	28.94	2315	2315	2195	3005	1625	2315	2235.06	6.18	204520	2448	2381	2328	2261	2208	2355	2235	1030	690	500	1710	5	1	205848151	4560	13.34	2.13	12	1.81	166.00	1039.00	3085	20230802	-28.20	1596	20230316	38.78	2525	-12.28	20240313	1900	16.58	20240126	3085	-28.20	20230802	1643	34.81	20230323	3.80	N	011930	500	1030 억	12713894	N	N	214	N	N
73	20240319	090257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2300	-15	5	-0.65	893937575	387730	3.01	2315	2315	2290	3005	1625	2315	2304.30	6.18	-39825	2448	2381	2328	2261	2208	2355	2235	1030	690	500	1710	5	1	205848151	4735	13.86	2.21	12	0.19	166.00	1039.00	3085	20230802	-25.45	1596	20230316	44.11	2525	-8.91	20240313	1900	21.05	20240126	3085	-25.45	20230802	1643	39.99	20230323	3.80	N	011930	500	1030 억	12713894	N	N	214	N	N
74	20240318	160254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2315	25	2	1.09	29422585085	12637200	125.78	2335	2395	2275	2975	1605	2290	2328.29	6.56	-1006376	2380	2335	2280	2235	2180	2357	2257	1030	685	500	1690	5	1	205848151	4765	13.95	2.23	12	6.14	166.00	1039.00	3085	20230802	-24.96	1596	20230316	45.05	2525	-8.32	20240313	1900	21.84	20240126	3085	-24.96	20230802	1643	40.90	20230323	3.86	N	011930	500	1030 억	13498027	N	N	214	N	N
75	20240318	150255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2310	20	2	0.87	27401682025	11764795	117.09	2335	2395	2275	2975	1605	2290	2329.13	6.56	-1098235	2380	2335	2280	2235	2180	2357	2257	1030	685	500	1690	5	1	205848151	4755	13.92	2.22	12	5.72	166.00	1039.00	3085	20230802	-25.12	1596	20230316	44.74	2525	-8.51	20240313	1900	21.58	20240126	3085	-25.12	20230802	1643	40.60	20230323	3.86	N	011930	500	1030 억	13498027	N	N	263	N	N
76	20240318	140254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2300	10	2	0.44	25699085235	11022429	109.71	2335	2395	2275	2975	1605	2290	2331.53	6.56	-1200949	2380	2335	2280	2235	2180	2357	2257	1030	685	500	1690	5	1	205848151	4735	13.86	2.21	12	5.35	166.00	1039.00	3085	20230802	-25.45	1596	20230316	44.11	2525	-8.91	20240313	1900	21.05	20240126	3085	-25.45	20230802	1643	39.99	20230323	3.86	N	011930	500	1030 억	13498027	N	N	263	N	N
77	20240318	130255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2300	10	2	0.44	25021273560	10727837	106.77	2335	2395	2275	2975	1605	2290	2332.37	6.56	-1208678	2380	2335	2280	2235	2180	2357	2257	1030	685	500	1690	5	1	205848151	4735	13.86	2.21	12	5.21	166.00	1039.00	3085	20230802	-25.45	1596	20230316	44.11	2525	-8.91	20240313	1900	21.05	20240126	3085	-25.45	20230802	1643	39.99	20230323	3.86	N	011930	500	1030 억	13498027	N	N	263	N	N
78	20240318	120252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2310	20	2	0.87	23527497110	10078449	100.31	2335	2395	2275	2975	1605	2290	2334.44	6.56	-1147306	2380	2335	2280	2235	2180	2357	2257	1030	685	500	1690	5	1	205848151	4755	13.92	2.22	12	4.90	166.00	1039.00	3085	20230802	-25.12	1596	20230316	44.74	2525	-8.51	20240313	1900	21.58	20240126	3085	-25.12	20230802	1643	40.60	20230323	3.86	N	011930	500	1030 억	13498027	N	N	263	N	N
79	20240318	110256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2325	35	2	1.53	22339577735	9566289	95.21	2335	2395	2275	2975	1605	2290	2335.24	6.56	-1150597	2380	2335	2280	2235	2180	2357	2257	1030	685	500	1690	5	1	205848151	4786	14.01	2.24	12	4.65	166.00	1039.00	3085	20230802	-24.64	1596	20230316	45.68	2525	-7.92	20240313	1900	22.37	20240126	3085	-24.64	20230802	1643	41.51	20230323	3.86	N	011930	500	1030 억	13498027	N	N	263	N	N
80	20240318	100254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2300	10	2	0.44	16925580105	7236243	72.02	2335	2395	2275	2975	1605	2290	2339.00	6.56	-837695	2380	2335	2280	2235	2180	2357	2257	1030	685	500	1690	5	1	205848151	4735	13.86	2.21	12	3.52	166.00	1039.00	3085	20230802	-25.45	1596	20230316	44.11	2525	-8.91	20240313	1900	21.05	20240126	3085	-25.45	20230802	1643	39.99	20230323	3.86	N	011930	500	1030 억	13498027	N	N	263	N	N
81	20240318	090254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2360	70	2	3.06	7359186835	3118772	31.04	2335	2395	2330	2975	1605	2290	2359.65	6.56	-260882	2380	2335	2280	2235	2180	2357	2257	1030	685	500	1690	5	1	205848151	4858	14.22	2.27	12	1.52	166.00	1039.00	3085	20230802	-23.50	1596	20230316	47.87	2525	-6.53	20240313	1900	24.21	20240126	3085	-23.50	20230802	1643	43.64	20230323	3.86	N	011930	500	1030 억	13498027	N	N	263	N	N
82	20240315	160251	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2290	-40	5	-1.72	21729067065	9553928	55.37	2285	2325	2225	3025	1635	2330	2274.28	6.66	-248771	2546	2437	2366	2257	2186	2402	2222	1030	695	500	1720	5	1	205848151	4714	13.80	2.20	12	4.64	166.00	1039.00	3085	20230802	-25.77	1596	20230316	43.48	2525	-9.31	20240313	1900	20.53	20240126	3085	-25.77	20230802	1596	43.48	20230316	3.67	N	011930	500	1030 억	13716698	N	N	263	N	N
83	20240315	150238	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2305	-25	5	-1.07	20094007005	8841662	51.24	2285	2325	2225	3025	1635	2330	2272.63	6.66	-68008	2546	2437	2366	2257	2186	2402	2222	1030	695	500	1720	5	1	205848151	4745	13.89	2.22	12	4.30	166.00	1039.00	3085	20230802	-25.28	1596	20230316	44.42	2525	-8.71	20240313	1900	21.32	20240126	3085	-25.28	20230802	1596	44.42	20230316	3.67	N	011930	500	1030 억	13716698	N	N	567	N	N
84	20240315	140239	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2295	-35	5	-1.50	17820432060	7850055	45.50	2285	2325	2225	3025	1635	2330	2270.08	6.66	71958	2546	2437	2366	2257	2186	2402	2222	1030	695	500	1720	5	1	205848151	4724	13.83	2.21	12	3.81	166.00	1039.00	3085	20230802	-25.61	1596	20230316	43.80	2525	-9.11	20240313	1900	20.79	20240126	3085	-25.61	20230802	1596	43.80	20230316	3.67	N	011930	500	1030 억	13716698	N	N	567	N	N
85	20240315	130253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2265	-65	5	-2.79	16569096920	7301738	42.32	2285	2325	2225	3025	1635	2330	2269.17	6.66	91440	2546	2437	2366	2257	2186	2402	2222	1030	695	500	1720	5	1	205848151	4662	13.64	2.18	12	3.55	166.00	1039.00	3085	20230802	-26.58	1596	20230316	41.92	2525	-10.30	20240313	1900	19.21	20240126	3085	-26.58	20230802	1596	41.92	20230316	3.67	N	011930	500	1030 억	13716698	N	N	567	N	N
86	20240315	120253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2315	-15	5	-0.64	14795789350	6523593	37.81	2285	2325	2225	3025	1635	2330	2268.01	6.66	28367	2546	2437	2366	2257	2186	2402	2222	1030	695	500	1720	5	1	205848151	4765	13.95	2.23	12	3.17	166.00	1039.00	3085	20230802	-24.96	1596	20230316	45.05	2525	-8.32	20240313	1900	21.84	20240126	3085	-24.96	20230802	1596	45.05	20230316	3.67	N	011930	500	1030 억	13716698	N	N	567	N	N
87	20240315	110252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2295	-35	5	-1.50	12611675440	5575956	32.32	2285	2315	2225	3025	1635	2330	2261.76	6.66	-55679	2546	2437	2366	2257	2186	2402	2222	1030	695	500	1720	5	1	205848151	4724	13.83	2.21	12	2.71	166.00	1039.00	3085	20230802	-25.61	1596	20230316	43.80	2525	-9.11	20240313	1900	20.79	20240126	3085	-25.61	20230802	1596	43.80	20230316	3.67	N	011930	500	1030 억	13716698	N	N	567	N	N
88	20240315	100253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2275	-55	5	-2.36	9529932750	4229835	24.51	2285	2310	2225	3025	1635	2330	2252.97	6.66	-13058	2546	2437	2366	2257	2186	2402	2222	1030	695	500	1720	5	1	205848151	4683	13.70	2.19	12	2.05	166.00	1039.00	3085	20230802	-26.26	1596	20230316	42.54	2525	-9.90	20240313	1900	19.74	20240126	3085	-26.26	20230802	1596	42.54	20230316	3.67	N	011930	500	1030 억	13716698	N	N	567	N	N
89	20240315	090253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2290	-40	5	-1.72	1185828480	518951	3.01	2285	2310	2270	3025	1635	2330	2284.77	6.66	-16150	2546	2437	2366	2257	2186	2402	2222	1030	695	500	1720	5	1	205848151	4714	13.80	2.20	12	0.25	166.00	1039.00	3085	20230802	-25.77	1596	20230316	43.48	2525	-9.31	20240313	1900	20.53	20240126	3085	-25.77	20230802	1596	43.48	20230316	3.67	N	011930	500	1030 억	13716698	N	N	567	N	N
90	20240314	160250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2330	-130	5	-5.28	40391236510	16955805	19.63	2430	2475	2295	3195	1725	2460	2382.20	6.72	-160934	2813	2636	2348	2171	1883	2725	2260	1030	735	500	1820	5	1	205848151	4796	14.04	2.24	12	8.24	166.00	1039.00	3085	20230802	-24.47	1596	20230316	45.99	2525	-7.72	20240313	1900	22.63	20240126	3085	-24.47	20230802	1596	45.99	20230316	3.43	N	011930	500	1030 억	13829745	N	N	567	N	N
91	20240314	150252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2310	-150	5	-6.10	38267853035	16039587	18.57	2430	2475	2295	3195	1725	2460	2385.81	6.72	-235429	2813	2636	2348	2171	1883	2725	2260	1030	735	500	1820	5	1	205848151	4755	13.92	2.22	12	7.79	166.00	1039.00	3085	20230802	-25.12	1596	20230316	44.74	2525	-8.51	20240313	1900	21.58	20240126	3085	-25.12	20230802	1596	44.74	20230316	3.43	N	011930	500	1030 억	13829745	N	N	1059	N	N
92	20240314	140250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2330	-130	5	-5.28	34815759145	14546692	16.84	2430	2475	2310	3195	1725	2460	2393.35	6.72	-116896	2813	2636	2348	2171	1883	2725	2260	1030	735	500	1820	5	1	205848151	4796	14.04	2.24	12	7.07	166.00	1039.00	3085	20230802	-24.47	1596	20230316	45.99	2525	-7.72	20240313	1900	22.63	20240126	3085	-24.47	20230802	1596	45.99	20230316	3.43	N	011930	500	1030 억	13829745	N	N	1059	N	N
93	20240314	130250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2350	-110	5	-4.47	31559583025	13146784	15.22	2430	2475	2330	3195	1725	2460	2400.53	6.72	-79930	2813	2636	2348	2171	1883	2725	2260	1030	735	500	1820	5	1	205848151	4837	14.16	2.26	12	6.39	166.00	1039.00	3085	20230802	-23.82	1596	20230316	47.24	2525	-6.93	20240313	1900	23.68	20240126	3085	-23.82	20230802	1596	47.24	20230316	3.43	N	011930	500	1030 억	13829745	N	N	1059	N	N
94	20240314	120250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2355	-105	5	-4.27	28534989275	11855618	13.73	2430	2475	2345	3195	1725	2460	2406.85	6.72	-89376	2813	2636	2348	2171	1883	2725	2260	1030	735	500	1820	5	1	205848151	4848	14.19	2.27	12	5.76	166.00	1039.00	3085	20230802	-23.66	1596	20230316	47.56	2525	-6.73	20240313	1900	23.95	20240126	3085	-23.66	20230802	1596	47.56	20230316	3.43	N	011930	500	1030 억	13829745	N	N	1059	N	N
95	20240314	110251	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2380	-80	5	-3.25	23643083565	9784102	11.33	2430	2475	2360	3195	1725	2460	2416.46	6.72	-97976	2813	2636	2348	2171	1883	2725	2260	1030	735	500	1820	5	1	205848151	4899	14.34	2.29	12	4.75	166.00	1039.00	3085	20230802	-22.85	1596	20230316	49.12	2525	-5.74	20240313	1900	25.26	20240126	3085	-22.85	20230802	1596	49.12	20230316	3.43	N	011930	500	1030 억	13829745	N	N	1059	N	N
96	20240314	100252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2410	-50	5	-2.03	17719702745	7310197	8.46	2430	2475	2380	3195	1725	2460	2423.94	6.72	191996	2813	2636	2348	2171	1883	2725	2260	1030	735	500	1820	5	1	205848151	4961	14.52	2.32	12	3.55	166.00	1039.00	3085	20230802	-21.88	1596	20230316	51.00	2525	-4.55	20240313	1900	26.84	20240126	3085	-21.88	20230802	1596	51.00	20230316	3.43	N	011930	500	1030 억	13829745	N	N	1059	N	N
97	20240314	090250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2425	-35	5	-1.42	3067904290	1259858	1.46	2430	2455	2420	3195	1725	2460	2435.01	6.72	203769	2813	2636	2348	2171	1883	2725	2260	1030	735	500	1820	5	1	205848151	4992	14.61	2.33	12	0.61	166.00	1039.00	3085	20230802	-21.39	1596	20230316	51.94	2525	-3.96	20240313	1900	27.63	20240126	3085	-21.39	20230802	1596	51.94	20230316	3.43	N	011930	500	1030 억	13829745	N	N	1059	N	N
98	20240313	160250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2460	365	2	17.42	205882580925	85521693	1335.95	2080	2525	2060	2720	1470	2095	2407.17	6.29	1000341	2264	2179	2050	1965	1836	2222	2008	1030	625	500	1550	5	1	205848151	5064	14.82	2.37	12	41.55	166.00	1039.00	3085	20230802	-20.26	1596	20230316	54.14	2525	-2.57	20240313	1900	29.47	20240126	3085	-20.26	20230802	1596	54.14	20230316	3.47	N	011930	500	1030 억	12949064	N	N	1059	N	N
99	20240313	150249	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2435	340	2	16.23	197226019690	81989904	1280.78	2080	2525	2060	2720	1470	2095	2405.50	6.29	948544	2264	2179	2050	1965	1836	2222	2008	1030	625	500	1550	5	1	205848151	5012	14.67	2.34	12	39.83	166.00	1039.00	3085	20230802	-21.07	1596	20230316	52.57	2525	-3.56	20240313	1900	28.16	20240126	3085	-21.07	20230802	1596	52.57	20230316	3.47	N	011930	500	1030 억	12949064	N	N	6351	N	N
100	20240313	140250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2415	320	2	15.27	181435610820	75521307	1179.73	2080	2525	2060	2720	1470	2095	2402.45	6.29	414844	2264	2179	2050	1965	1836	2222	2008	1030	625	500	1550	5	1	205848151	4971	14.55	2.32	12	36.69	166.00	1039.00	3085	20230802	-21.72	1596	20230316	51.32	2525	-4.36	20240313	1900	27.11	20240126	3085	-21.72	20230802	1596	51.32	20230316	3.47	N	011930	500	1030 억	12949064	N	N	6351	N	N
101	20240313	130252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2460	365	2	17.42	168260110690	70043964	1094.17	2080	2525	2060	2720	1470	2095	2402.21	6.29	799135	2264	2179	2050	1965	1836	2222	2008	1030	625	500	1550	5	1	205848151	5064	14.82	2.37	12	34.03	166.00	1039.00	3085	20230802	-20.26	1596	20230316	54.14	2525	-2.57	20240313	1900	29.47	20240126	3085	-20.26	20230802	1596	54.14	20230316	3.47	N	011930	500	1030 억	12949064	N	N	6351	N	N
102	20240313	120249	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2435	340	2	16.23	150684921995	62812215	981.20	2080	2525	2060	2720	1470	2095	2398.98	6.29	933444	2264	2179	2050	1965	1836	2222	2008	1030	625	500	1550	5	1	205848151	5012	14.67	2.34	12	30.51	166.00	1039.00	3085	20230802	-21.07	1596	20230316	52.57	2525	-3.56	20240313	1900	28.16	20240126	3085	-21.07	20230802	1596	52.57	20230316	3.47	N	011930	500	1030 억	12949064	N	N	6351	N	N
103	20240313	110249	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2465	370	2	17.66	133162464355	55664677	869.55	2080	2525	2060	2720	1470	2095	2392.23	6.29	635132	2264	2179	2050	1965	1836	2222	2008	1030	625	500	1550	5	1	205848151	5074	14.85	2.37	12	27.04	166.00	1039.00	3085	20230802	-20.10	1596	20230316	54.45	2525	-2.38	20240313	1900	29.74	20240126	3085	-20.10	20230802	1596	54.45	20230316	3.47	N	011930	500	1030 억	12949064	N	N	6351	N	N
104	20240313	100249	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2425	330	2	15.75	73190609260	31150946	486.61	2080	2510	2060	2720	1470	2095	2349.56	6.29	217822	2264	2179	2050	1965	1836	2222	2008	1030	625	500	1550	5	1	205848151	4992	14.61	2.33	12	15.13	166.00	1039.00	3085	20230802	-21.39	1596	20230316	51.94	2510	-3.39	20240313	1900	27.63	20240126	3085	-21.39	20230802	1596	51.94	20230316	3.47	N	011930	500	1030 억	12949064	N	N	6351	N	N
105	20240313	090249	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2140	45	2	2.15	804174215	382915	5.98	2080	2145	2060	2720	1470	2095	2100.15	6.29	123246	2264	2179	2050	1965	1836	2222	2008	1030	625	500	1550	5	1	205848151	4405	12.89	2.06	12	0.19	166.00	1039.00	3085	20230802	-30.63	1596	20230316	34.09	2340	-8.55	20240117	1900	12.63	20240126	3085	-30.63	20230802	1596	34.09	20230316	3.47	N	011930	500	1030 억	12949064	N	N	6351	N	N
106	20240312	160246	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2095	155	2	7.99	12945644913	6310762	454.79	1943	2135	1921	2520	1358	1940	2051.21	5.99	623559	1977	1958	1941	1922	1905	1950	1914	1030	580	500	1430	5	1	205848151	4313	12.62	2.02	12	3.07	166.00	1039.00	3085	20230802	-32.09	1596	20230316	31.27	2340	-10.47	20240117	1900	10.26	20240126	3085	-32.09	20230802	1596	31.27	20230316	3.39	N	011930	500	1030 억	12333973	N	N	6351	N	N
107	20240312	150246	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2035	95	2	4.90	6554710253	3264512	235.26	1943	2090	1921	2520	1358	1940	2007.87	5.99	-45478	1977	1958	1941	1922	1905	1950	1914	1030	580	500	1430	5	1	205848151	4189	12.26	1.96	12	1.59	166.00	1039.00	3085	20230802	-34.04	1596	20230316	27.51	2340	-13.03	20240117	1900	7.11	20240126	3085	-34.04	20230802	1596	27.51	20230316	3.39	N	011930	500	1030 억	12333973	N	N	1063	N	N
108	20240312	140244	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2010	70	2	3.61	4816853526	2406206	173.41	1943	2090	1921	2520	1358	1940	2001.85	5.99	-231380	1977	1958	1941	1922	1905	1950	1914	1030	580	500	1430	5	1	205848151	4138	12.11	1.93	12	1.17	166.00	1039.00	3085	20230802	-34.85	1596	20230316	25.94	2340	-14.10	20240117	1900	5.79	20240126	3085	-34.85	20230802	1596	25.94	20230316	3.39	N	011930	500	1030 억	12333973	N	N	1063	N	N
109	20240312	130238	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1948	8	2	0.41	1307513029	674111	48.58	1943	1960	1921	2520	1358	1940	1939.61	5.99	-82457	1977	1958	1941	1922	1905	1950	1914	1030	580	500	1430	1	1	205848151	4010	11.73	1.87	12	0.33	166.00	1039.00	3085	20230802	-36.86	1596	20230316	22.06	2340	-16.75	20240117	1900	2.53	20240126	3085	-36.86	20230802	1596	22.06	20230316	3.39	N	011930	500	1030 억	12333973	N	N	1063	N	N
110	20240312	120246	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1946	6	2	0.31	1217600157	627971	45.26	1943	1960	1921	2520	1358	1940	1938.94	5.99	-83775	1977	1958	1941	1922	1905	1950	1914	1030	580	500	1430	1	1	205848151	4006	11.72	1.87	12	0.31	166.00	1039.00	3085	20230802	-36.92	1596	20230316	21.93	2340	-16.84	20240117	1900	2.42	20240126	3085	-36.92	20230802	1596	21.93	20230316	3.39	N	011930	500	1030 억	12333973	N	N	1063	N	N
111	20240312	110247	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1958	18	2	0.93	1067008666	550735	39.69	1943	1960	1921	2520	1358	1940	1937.43	5.99	-65867	1977	1958	1941	1922	1905	1950	1914	1030	580	500	1430	1	1	205848151	4031	11.80	1.88	12	0.27	166.00	1039.00	3085	20230802	-36.53	1596	20230316	22.68	2340	-16.32	20240117	1900	3.05	20240126	3085	-36.53	20230802	1596	22.68	20230316	3.39	N	011930	500	1030 억	12333973	N	N	1063	N	N
112	20240312	100246	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1936	-4	5	-0.21	740800105	383123	27.61	1943	1950	1921	2520	1358	1940	1933.58	5.99	-70337	1977	1958	1941	1922	1905	1950	1914	1030	580	500	1430	1	1	205848151	3985	11.66	1.86	12	0.19	166.00	1039.00	3085	20230802	-37.24	1596	20230316	21.30	2340	-17.26	20240117	1900	1.89	20240126	3085	-37.24	20230802	1596	21.30	20230316	3.39	N	011930	500	1030 억	12333973	N	N	1063	N	N
113	20240312	090247	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1943	3	2	0.15	115912178	59631	4.30	1943	1950	1936	2520	1358	1940	1943.82	5.99	-39574	1977	1958	1941	1922	1905	1950	1914	1030	580	500	1430	1	1	205848151	4000	11.70	1.87	12	0.03	166.00	1039.00	3085	20230802	-37.02	1596	20230316	21.74	2340	-16.97	20240117	1900	2.26	20240126	3085	-37.02	20230802	1596	21.74	20230316	3.39	N	011930	500	1030 억	12333973	N	N	1063	N	N
114	20240311	160245	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1940	-18	5	-0.92	2674088149	1376264	37.56	1958	1960	1924	2545	1371	1958	1942.98	6.03	-83975	2118	2037	1989	1908	1860	2014	1885	1030	587	500	1440	1	1	205848151	3993	11.69	1.87	12	0.67	166.00	1039.00	3085	20230802	-37.12	1596	20230316	21.55	2340	-17.09	20240117	1900	2.11	20240126	3085	-37.12	20230802	1596	21.55	20230316	3.33	N	011930	500	1030 억	12407976	N	N	1063	N	N
115	20240311	150246	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1935	-23	5	-1.17	2441702040	1256186	34.29	1958	1960	1924	2545	1371	1958	1943.71	6.03	-78518	2118	2037	1989	1908	1860	2014	1885	1030	587	500	1440	1	1	205848151	3983	11.66	1.86	12	0.61	166.00	1039.00	3085	20230802	-37.28	1596	20230316	21.24	2340	-17.31	20240117	1900	1.84	20240126	3085	-37.28	20230802	1596	21.24	20230316	3.33	N	011930	500	1030 억	12407976	N	N	37248	N	N
116	20240311	140244	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1940	-18	5	-0.92	2123158767	1091665	29.80	1958	1960	1924	2545	1371	1958	1944.85	6.03	-32271	2118	2037	1989	1908	1860	2014	1885	1030	587	500	1440	1	1	205848151	3993	11.69	1.87	12	0.53	166.00	1039.00	3085	20230802	-37.12	1596	20230316	21.55	2340	-17.09	20240117	1900	2.11	20240126	3085	-37.12	20230802	1596	21.55	20230316	3.33	N	011930	500	1030 억	12407976	N	N	37248	N	N
117	20240311	130246	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1947	-11	5	-0.56	1843031589	947392	25.86	1958	1960	1924	2545	1371	1958	1945.34	6.03	-4549	2118	2037	1989	1908	1860	2014	1885	1030	587	500	1440	1	1	205848151	4008	11.73	1.87	12	0.46	166.00	1039.00	3085	20230802	-36.89	1596	20230316	21.99	2340	-16.79	20240117	1900	2.47	20240126	3085	-36.89	20230802	1596	21.99	20230316	3.33	N	011930	500	1030 억	12407976	N	N	37248	N	N
118	20240311	120247	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1948	-10	5	-0.51	1656155078	851423	23.24	1958	1960	1924	2545	1371	1958	1945.12	6.03	-12516	2118	2037	1989	1908	1860	2014	1885	1030	587	500	1440	1	1	205848151	4010	11.73	1.87	12	0.41	166.00	1039.00	3085	20230802	-36.86	1596	20230316	22.06	2340	-16.75	20240117	1900	2.53	20240126	3085	-36.86	20230802	1596	22.06	20230316	3.33	N	011930	500	1030 억	12407976	N	N	37248	N	N
119	20240311	110245	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1947	-11	5	-0.56	1470145883	755913	20.63	1958	1960	1924	2545	1371	1958	1944.81	6.03	-18735	2118	2037	1989	1908	1860	2014	1885	1030	587	500	1440	1	1	205848151	4008	11.73	1.87	12	0.37	166.00	1039.00	3085	20230802	-36.89	1596	20230316	21.99	2340	-16.79	20240117	1900	2.47	20240126	3085	-36.89	20230802	1596	21.99	20230316	3.33	N	011930	500	1030 억	12407976	N	N	37248	N	N
120	20240311	100243	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1954	-4	5	-0.20	1193236819	613500	16.74	1958	1960	1924	2545	1371	1958	1944.91	6.03	-10964	2118	2037	1989	1908	1860	2014	1885	1030	587	500	1440	1	1	205848151	4022	11.77	1.88	12	0.30	166.00	1039.00	3085	20230802	-36.66	1596	20230316	22.43	2340	-16.50	20240117	1900	2.84	20240126	3085	-36.66	20230802	1596	22.43	20230316	3.33	N	011930	500	1030 억	12407976	N	N	37248	N	N
121	20240311	090242	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1950	-8	5	-0.41	97423961	49868	1.36	1958	1958	1947	2545	1371	1958	1953.39	6.03	-21314	2118	2037	1989	1908	1860	2014	1885	1030	587	500	1440	1	1	205848151	4014	11.75	1.88	12	0.02	166.00	1039.00	3085	20230802	-36.79	1596	20230316	22.18	2340	-16.67	20240117	1900	2.63	20240126	3085	-36.79	20230802	1596	22.18	20230316	3.33	N	011930	500	1030 억	12407976	N	N	37248	N	N
122	20240308	160244	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1958	-87	5	-4.25	7269439695	3653594	198.53	2050	2070	1941	2655	1435	2045	1989.70	6.19	-359155	2095	2069	2034	2008	1973	2083	2022	1030	610	500	1510	1	1	205848151	4031	11.80	1.88	12	1.77	166.00	1039.00	3085	20230802	-36.53	1596	20230316	22.68	2340	-16.32	20240117	1900	3.05	20240126	3085	-36.53	20230802	1596	22.68	20230316	3.36	N	011930	500	1030 억	12748213	N	N	37248	N	N
123	20240308	150244	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1957	-88	5	-4.30	6948833837	3489834	189.63	2050	2070	1941	2655	1435	2045	1991.16	6.19	-314536	2095	2069	2034	2008	1973	2083	2022	1030	610	500	1510	1	1	205848151	4028	11.79	1.88	12	1.70	166.00	1039.00	3085	20230802	-36.56	1596	20230316	22.62	2340	-16.37	20240117	1900	3.00	20240126	3085	-36.56	20230802	1596	22.62	20230316	3.36	N	011930	500	1030 억	12748213	N	N	2591	N	N
124	20240308	140243	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1958	-87	5	-4.25	6219513193	3116507	169.34	2050	2070	1950	2655	1435	2045	1995.67	6.19	-206314	2095	2069	2034	2008	1973	2083	2022	1030	610	500	1510	1	1	205848151	4031	11.80	1.88	12	1.51	166.00	1039.00	3085	20230802	-36.53	1596	20230316	22.68	2340	-16.32	20240117	1900	3.05	20240126	3085	-36.53	20230802	1596	22.68	20230316	3.36	N	011930	500	1030 억	12748213	N	N	2591	N	N
125	20240308	130243	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1984	-61	5	-2.98	4782648646	2383951	129.54	2050	2070	1953	2655	1435	2045	2006.19	6.19	-120293	2095	2069	2034	2008	1973	2083	2022	1030	610	500	1510	1	1	205848151	4084	11.95	1.91	12	1.16	166.00	1039.00	3085	20230802	-35.69	1596	20230316	24.31	2340	-15.21	20240117	1900	4.42	20240126	3085	-35.69	20230802	1596	24.31	20230316	3.36	N	011930	500	1030 억	12748213	N	N	2591	N	N
126	20240308	120244	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1985	-60	5	-2.93	4426598744	2204058	119.76	2050	2070	1953	2655	1435	2045	2008.39	6.19	-44515	2095	2069	2034	2008	1973	2083	2022	1030	610	500	1510	1	1	205848151	4086	11.96	1.91	12	1.07	166.00	1039.00	3085	20230802	-35.66	1596	20230316	24.37	2340	-15.17	20240117	1900	4.47	20240126	3085	-35.66	20230802	1596	24.37	20230316	3.36	N	011930	500	1030 억	12748213	N	N	2591	N	N
127	20240308	110243	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1988	-57	5	-2.79	3858936559	1919637	104.31	2050	2070	1953	2655	1435	2045	2010.24	6.19	-5347	2095	2069	2034	2008	1973	2083	2022	1030	610	500	1510	1	1	205848151	4092	11.98	1.91	12	0.93	166.00	1039.00	3085	20230802	-35.56	1596	20230316	24.56	2340	-15.04	20240117	1900	4.63	20240126	3085	-35.56	20230802	1596	24.56	20230316	3.36	N	011930	500	1030 억	12748213	N	N	2591	N	N
128	20240308	100242	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2035	-10	5	-0.49	1449884945	709079	38.53	2050	2070	2030	2655	1435	2045	2044.74	6.19	110869	2095	2069	2034	2008	1973	2083	2022	1030	610	500	1510	5	1	205848151	4189	12.26	1.96	12	0.34	166.00	1039.00	3085	20230802	-34.04	1596	20230316	27.51	2340	-13.03	20240117	1900	7.11	20240126	3085	-34.04	20230802	1596	27.51	20230316	3.36	N	011930	500	1030 억	12748213	N	N	2591	N	N
129	20240308	090242	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2055	10	2	0.49	118113650	57571	3.13	2050	2060	2045	2655	1435	2045	2051.62	6.19	7421	2095	2069	2034	2008	1973	2083	2022	1030	610	500	1510	5	1	205848151	4230	12.38	1.98	12	0.03	166.00	1039.00	3085	20230802	-33.39	1596	20230316	28.76	2340	-12.18	20240117	1900	8.16	20240126	3085	-33.39	20230802	1596	28.76	20230316	3.36	N	011930	500	1030 억	12748213	N	N	2591	N	N
130	20240307	160243	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2045	46	2	2.30	3668697795	1814738	142.32	2005	2060	1999	2595	1400	1999	2021.58	6.09	234637	2075	2036	2016	1977	1957	2027	1968	1030	596	500	1470	5	1	205848151	4210	12.32	1.97	12	0.88	166.00	1039.00	3085	20230802	-33.71	1596	20230316	28.13	2340	-12.61	20240117	1900	7.63	20240126	3085	-33.71	20230802	1596	28.13	20230316	3.45	N	011930	500	1030 억	12527454	N	N	2591	N	N
131	20240307	150232	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2045	46	2	2.30	3305180170	1636900	128.37	2005	2060	1999	2595	1400	1999	2019.17	6.09	229535	2075	2036	2016	1977	1957	2027	1968	1030	596	500	1470	5	1	205848151	4210	12.32	1.97	12	0.80	166.00	1039.00	3085	20230802	-33.71	1596	20230316	28.13	2340	-12.61	20240117	1900	7.63	20240126	3085	-33.71	20230802	1596	28.13	20230316	3.45	N	011930	500	1030 억	12527454	N	N	4499	N	N
132	20240307	140240	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2005	6	2	0.30	2361856955	1172645	91.96	2005	2040	1999	2595	1400	1999	2014.13	6.09	127038	2075	2036	2016	1977	1957	2027	1968	1030	596	500	1470	5	1	205848151	4127	12.08	1.93	12	0.57	166.00	1039.00	3085	20230802	-35.01	1596	20230316	25.63	2340	-14.32	20240117	1900	5.53	20240126	3085	-35.01	20230802	1596	25.63	20230316	3.45	N	011930	500	1030 억	12527454	N	N	4499	N	N
133	20240307	130240	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2015	16	2	0.80	2183429135	1083856	85.00	2005	2040	1999	2595	1400	1999	2014.50	6.09	127013	2075	2036	2016	1977	1957	2027	1968	1030	596	500	1470	5	1	205848151	4148	12.14	1.94	12	0.53	166.00	1039.00	3085	20230802	-34.68	1596	20230316	26.25	2340	-13.89	20240117	1900	6.05	20240126	3085	-34.68	20230802	1596	26.25	20230316	3.45	N	011930	500	1030 억	12527454	N	N	4499	N	N
134	20240307	120240	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2020	21	2	1.05	1868820850	927286	72.72	2005	2040	1999	2595	1400	1999	2015.37	6.09	126752	2075	2036	2016	1977	1957	2027	1968	1030	596	500	1470	5	1	205848151	4158	12.17	1.94	12	0.45	166.00	1039.00	3085	20230802	-34.52	1596	20230316	26.57	2340	-13.68	20240117	1900	6.32	20240126	3085	-34.52	20230802	1596	26.57	20230316	3.45	N	011930	500	1030 억	12527454	N	N	4499	N	N
135	20240307	110243	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2010	11	2	0.55	1155935080	574906	45.09	2005	2035	1999	2595	1400	1999	2010.65	6.09	-7899	2075	2036	2016	1977	1957	2027	1968	1030	596	500	1470	5	1	205848151	4138	12.11	1.93	12	0.28	166.00	1039.00	3085	20230802	-34.85	1596	20230316	25.94	2340	-14.10	20240117	1900	5.79	20240126	3085	-34.85	20230802	1596	25.94	20230316	3.45	N	011930	500	1030 억	12527454	N	N	4499	N	N
136	20240307	100244	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2020	21	2	1.05	833889320	414288	32.49	2005	2035	1999	2595	1400	1999	2012.83	6.09	-1666	2075	2036	2016	1977	1957	2027	1968	1030	596	500	1470	5	1	205848151	4158	12.17	1.94	12	0.20	166.00	1039.00	3085	20230802	-34.52	1596	20230316	26.57	2340	-13.68	20240117	1900	6.32	20240126	3085	-34.52	20230802	1596	26.57	20230316	3.45	N	011930	500	1030 억	12527454	N	N	4499	N	N
137	20240307	090240	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2020	21	2	1.05	19307900	9608	0.75	2005	2020	2005	2595	1400	1999	2009.56	6.09	2789	2075	2036	2016	1977	1957	2027	1968	1030	596	500	1470	5	1	205848151	4158	12.17	1.94	12	0.00	166.00	1039.00	3085	20230802	-34.52	1596	20230316	26.57	2340	-13.68	20240117	1900	6.32	20240126	3085	-34.52	20230802	1596	26.57	20230316	3.45	N	011930	500	1030 억	12527454	N	N	4499	N	N
138	20240306	160240	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1999	-46	5	-2.25	2544206002	1266675	37.01	2050	2055	1996	2655	1435	2045	2008.48	6.24	-327191	2135	2089	2024	1978	1913	2113	2002	1030	610	500	1510	1	1	205848151	4115	12.04	1.92	12	0.62	166.00	1039.00	3085	20230802	-35.20	1596	20230316	25.25	2340	-14.57	20240117	1900	5.21	20240126	3085	-35.20	20230802	1596	25.25	20230316	3.42	N	011930	500	1030 억	12851515	N	N	4499	N	N
139	20240306	150241	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1999	-46	5	-2.25	2408119730	1198626	35.03	2050	2055	1996	2655	1435	2045	2008.97	6.24	-329898	2135	2089	2024	1978	1913	2113	2002	1030	610	500	1510	1	1	205848151	4115	12.04	1.92	12	0.58	166.00	1039.00	3085	20230802	-35.20	1596	20230316	25.25	2340	-14.57	20240117	1900	5.21	20240126	3085	-35.20	20230802	1596	25.25	20230316	3.42	N	011930	500	1030 억	12851515	N	N	14931	N	N
140	20240306	140239	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1997	-48	5	-2.35	2104690553	1046996	30.59	2050	2055	1996	2655	1435	2045	2010.11	6.24	-306118	2135	2089	2024	1978	1913	2113	2002	1030	610	500	1510	1	1	205848151	4111	12.03	1.92	12	0.51	166.00	1039.00	3085	20230802	-35.27	1596	20230316	25.13	2340	-14.66	20240117	1900	5.11	20240126	3085	-35.27	20230802	1596	25.13	20230316	3.42	N	011930	500	1030 억	12851515	N	N	14931	N	N
141	20240306	130241	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2000	-45	5	-2.20	1777968321	883590	25.82	2050	2055	1999	2655	1435	2045	2012.09	6.24	-201774	2135	2089	2024	1978	1913	2113	2002	1030	610	500	1510	5	1	205848151	4117	12.05	1.92	12	0.43	166.00	1039.00	3085	20230802	-35.17	1596	20230316	25.31	2340	-14.53	20240117	1900	5.26	20240126	3085	-35.17	20230802	1596	25.31	20230316	3.42	N	011930	500	1030 억	12851515	N	N	14931	N	N
142	20240306	120241	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2010	-35	5	-1.71	1618572166	804054	23.50	2050	2055	1999	2655	1435	2045	2012.88	6.24	-195742	2135	2089	2024	1978	1913	2113	2002	1030	610	500	1510	5	1	205848151	4138	12.11	1.93	12	0.39	166.00	1039.00	3085	20230802	-34.85	1596	20230316	25.94	2340	-14.10	20240117	1900	5.79	20240126	3085	-34.85	20230802	1596	25.94	20230316	3.42	N	011930	500	1030 억	12851515	N	N	14931	N	N
143	20240306	110241	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2010	-35	5	-1.71	1432777296	711588	20.79	2050	2055	1999	2655	1435	2045	2013.35	6.24	-156154	2135	2089	2024	1978	1913	2113	2002	1030	610	500	1510	5	1	205848151	4138	12.11	1.93	12	0.35	166.00	1039.00	3085	20230802	-34.85	1596	20230316	25.94	2340	-14.10	20240117	1900	5.79	20240126	3085	-34.85	20230802	1596	25.94	20230316	3.42	N	011930	500	1030 억	12851515	N	N	14931	N	N
144	20240306	100238	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2020	-25	5	-1.22	1101679951	547510	16.00	2050	2055	1999	2655	1435	2045	2011.96	6.24	-96933	2135	2089	2024	1978	1913	2113	2002	1030	610	500	1510	5	1	205848151	4158	12.17	1.94	12	0.27	166.00	1039.00	3085	20230802	-34.52	1596	20230316	26.57	2340	-13.68	20240117	1900	6.32	20240126	3085	-34.52	20230802	1596	26.57	20230316	3.42	N	011930	500	1030 억	12851515	N	N	14931	N	N
145	20240306	090240	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2020	-25	5	-1.22	161988765	79609	2.33	2050	2055	2010	2655	1435	2045	2034.36	6.24	-27419	2135	2089	2024	1978	1913	2113	2002	1030	610	500	1510	5	1	205848151	4158	12.17	1.94	12	0.04	166.00	1039.00	3085	20230802	-34.52	1596	20230316	26.57	2340	-13.68	20240117	1900	6.32	20240126	3085	-34.52	20230802	1596	26.57	20230316	3.42	N	011930	500	1030 억	12851515	N	N	14931	N	N
146	20240305	160238	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2045	86	2	4.39	6878604065	3392500	279.56	1960	2070	1959	2545	1372	1959	2027.59	6.07	357285	1985	1971	1960	1946	1935	1979	1954	1030	586	500	1440	5	1	205848151	4210	12.32	1.97	12	1.65	166.00	1039.00	3085	20230802	-33.71	1596	20230316	28.13	2340	-12.61	20240117	1900	7.63	20240126	3085	-33.71	20230802	1596	28.13	20230316	3.53	N	011930	500	1030 억	12492246	N	N	14896	N	N
147	20240305	150242	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2050	91	2	4.65	6346708735	3133038	258.18	1960	2070	1959	2545	1372	1959	2025.76	6.07	372468	1985	1971	1960	1946	1935	1979	1954	1030	586	500	1440	5	1	205848151	4220	12.35	1.97	12	1.52	166.00	1039.00	3085	20230802	-33.55	1596	20230316	28.45	2340	-12.39	20240117	1900	7.89	20240126	3085	-33.55	20230802	1596	28.45	20230316	3.53	N	011930	500	1030 억	12492246	N	N	109840	N	N
148	20240305	140236	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2030	71	2	3.62	4618255250	2290568	188.75	1960	2055	1959	2545	1372	1959	2016.23	6.07	288431	1985	1971	1960	1946	1935	1979	1954	1030	586	500	1440	5	1	205848151	4179	12.23	1.95	12	1.11	166.00	1039.00	3085	20230802	-34.20	1596	20230316	27.19	2340	-13.25	20240117	1900	6.84	20240126	3085	-34.20	20230802	1596	27.19	20230316	3.53	N	011930	500	1030 억	12492246	N	N	109840	N	N
149	20240305	130237	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2015	56	2	2.86	4345914020	2156146	177.68	1960	2055	1959	2545	1372	1959	2015.62	6.07	286863	1985	1971	1960	1946	1935	1979	1954	1030	586	500	1440	5	1	205848151	4148	12.14	1.94	12	1.05	166.00	1039.00	3085	20230802	-34.68	1596	20230316	26.25	2340	-13.89	20240117	1900	6.05	20240126	3085	-34.68	20230802	1596	26.25	20230316	3.53	N	011930	500	1030 억	12492246	N	N	109840	N	N
150	20240305	120238	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2030	71	2	3.62	4072844055	2020617	166.51	1960	2055	1959	2545	1372	1959	2015.67	6.07	245423	1985	1971	1960	1946	1935	1979	1954	1030	586	500	1440	5	1	205848151	4179	12.23	1.95	12	0.98	166.00	1039.00	3085	20230802	-34.20	1596	20230316	27.19	2340	-13.25	20240117	1900	6.84	20240126	3085	-34.20	20230802	1596	27.19	20230316	3.53	N	011930	500	1030 억	12492246	N	N	109840	N	N
151	20240305	110239	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2035	76	2	3.88	3353867165	1667274	137.39	1960	2055	1959	2545	1372	1959	2011.62	6.07	204915	1985	1971	1960	1946	1935	1979	1954	1030	586	500	1440	5	1	205848151	4189	12.26	1.96	12	0.81	166.00	1039.00	3085	20230802	-34.04	1596	20230316	27.51	2340	-13.03	20240117	1900	7.11	20240126	3085	-34.04	20230802	1596	27.51	20230316	3.53	N	011930	500	1030 억	12492246	N	N	109840	N	N
152	20240305	100237	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1983	24	2	1.23	984021662	498564	41.08	1960	1985	1959	2545	1372	1959	1973.74	6.07	184761	1985	1971	1960	1946	1935	1979	1954	1030	586	500	1440	1	1	205848151	4082	11.95	1.91	12	0.24	166.00	1039.00	3085	20230802	-35.72	1596	20230316	24.25	2340	-15.26	20240117	1900	4.37	20240126	3085	-35.72	20230802	1596	24.25	20230316	3.53	N	011930	500	1030 억	12492246	N	N	109840	N	N
153	20240305	090238	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1962	3	2	0.15	31816830	16230	1.34	1960	1964	1959	2545	1372	1959	1960.46	6.07	2370	1985	1971	1960	1946	1935	1979	1954	1030	586	500	1440	1	1	205848151	4039	11.82	1.89	12	0.01	166.00	1039.00	3085	20230802	-36.40	1596	20230316	22.93	2340	-16.15	20240117	1900	3.26	20240126	3085	-36.40	20230802	1596	22.93	20230316	3.53	N	011930	500	1030 억	12492246	N	N	109840	N	N
154	20240304	160237	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1959	13	2	0.67	2374712674	1210929	71.51	1954	1974	1949	2525	1363	1946	1961.07	5.98	40998	2039	1992	1963	1916	1887	1978	1902	1030	579	500	1440	1	1	205848151	4033	11.80	1.89	12	0.59	166.00	1039.00	3085	20230802	-36.50	1596	20230316	22.74	2340	-16.28	20240117	1900	3.11	20240126	3085	-36.50	20230802	1596	22.74	20230316	3.55	N	011930	500	1030 억	12318769	N	N	109171	N	N
155	20240304	150237	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1958	12	2	0.62	2178699530	1110872	65.60	1954	1974	1949	2525	1363	1946	1961.25	5.98	43140	2039	1992	1963	1916	1887	1978	1902	1030	579	500	1440	1	1	205848151	4031	11.80	1.88	12	0.54	166.00	1039.00	3085	20230802	-36.53	1596	20230316	22.68	2340	-16.32	20240117	1900	3.05	20240126	3085	-36.53	20230802	1596	22.68	20230316	3.55	N	011930	500	1030 억	12318769	N	N	15296	N	N
156	20240304	140226	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1956	10	2	0.51	2012184877	1025790	60.58	1954	1974	1949	2525	1363	1946	1961.60	5.98	63062	2039	1992	1963	1916	1887	1978	1902	1030	579	500	1440	1	1	205848151	4026	11.78	1.88	12	0.50	166.00	1039.00	3085	20230802	-36.60	1596	20230316	22.56	2340	-16.41	20240117	1900	2.95	20240126	3085	-36.60	20230802	1596	22.56	20230316	3.55	N	011930	500	1030 억	12318769	N	N	15296	N	N
157	20240304	130236	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1967	21	2	1.08	1826476832	931087	54.98	1954	1974	1949	2525	1363	1946	1961.66	5.98	88621	2039	1992	1963	1916	1887	1978	1902	1030	579	500	1440	1	1	205848151	4049	11.85	1.89	12	0.45	166.00	1039.00	3085	20230802	-36.24	1596	20230316	23.25	2340	-15.94	20240117	1900	3.53	20240126	3085	-36.24	20230802	1596	23.25	20230316	3.55	N	011930	500	1030 억	12318769	N	N	15296	N	N
158	20240304	120227	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1968	22	2	1.13	1613905052	823184	48.61	1954	1970	1949	2525	1363	1946	1960.56	5.98	54001	2039	1992	1963	1916	1887	1978	1902	1030	579	500	1440	1	1	205848151	4051	11.86	1.89	12	0.40	166.00	1039.00	3085	20230802	-36.21	1596	20230316	23.31	2340	-15.90	20240117	1900	3.58	20240126	3085	-36.21	20230802	1596	23.31	20230316	3.55	N	011930	500	1030 억	12318769	N	N	15296	N	N
159	20240304	110235	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1960	14	2	0.72	1459558618	744569	43.97	1954	1970	1949	2525	1363	1946	1960.27	5.98	55289	2039	1992	1963	1916	1887	1978	1902	1030	579	500	1440	1	1	205848151	4035	11.81	1.89	12	0.36	166.00	1039.00	3085	20230802	-36.47	1596	20230316	22.81	2340	-16.24	20240117	1900	3.16	20240126	3085	-36.47	20230802	1596	22.81	20230316	3.55	N	011930	500	1030 억	12318769	N	N	15296	N	N
160	20240304	100235	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1961	15	2	0.77	567760217	289621	17.10	1954	1968	1954	2525	1363	1946	1960.36	5.98	67398	2039	1992	1963	1916	1887	1978	1902	1030	579	500	1440	1	1	205848151	4037	11.81	1.89	12	0.14	166.00	1039.00	3085	20230802	-36.43	1596	20230316	22.87	2340	-16.20	20240117	1900	3.21	20240126	3085	-36.43	20230802	1596	22.87	20230316	3.55	N	011930	500	1030 억	12318769	N	N	15296	N	N
161	20240304	090235	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1962	16	2	0.82	19453025	9949	0.59	1954	1965	1954	2525	1363	1946	1955.27	5.98	317	2039	1992	1963	1916	1887	1978	1902	1030	579	500	1440	1	1	205848151	4039	11.82	1.89	12	0.00	166.00	1039.00	3085	20230802	-36.40	1596	20230316	22.93	2340	-16.15	20240117	1900	3.26	20240126	3085	-36.40	20230802	1596	22.93	20230316	3.55	N	011930	500	1030 억	12318769	N	N	15296	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History