KissMeData/090460/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160709	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17060	140	2	0.83	6899299380	411760	64.86	16900	17070	16500	21950	11850	16920	16754.56	10.27	12600	17046	16982	16866	16802	16686	17015	16835	172	5030	500	12850	10	1	34464379	5880	4.09	0.96	12	1.19	4176.00	17852.00	29350	20230706	-41.87	16380	20240307	4.15	21650	-21.20	20240102	16380	4.15	20240307	29350	-41.87	20230706	16380	4.15	20240307	4.25	N	090460	500	172 억	3538350	N	N	2128	N	N
3	20240329	150713	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17030	110	2	0.65	6415421470	383388	60.39	16900	17050	16500	21950	11850	16920	16733.50	10.27	14425	17046	16982	16866	16802	16686	17015	16835	172	5030	500	12850	10	1	34464379	5869	4.08	0.95	12	1.11	4176.00	17852.00	29350	20230706	-41.98	16380	20240307	3.97	21650	-21.34	20240102	16380	3.97	20240307	29350	-41.98	20230706	16380	3.97	20240307	4.25	N	090460	500	172 억	3538350	N	N	24995	N	N
4	20240329	140708	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	16950	30	2	0.18	5176740000	310515	48.91	16900	16980	16500	21950	11850	16920	16671.47	10.27	3088	17046	16982	16866	16802	16686	17015	16835	172	5030	500	12850	10	1	34464379	5842	4.06	0.95	12	0.90	4176.00	17852.00	29350	20230706	-42.25	16380	20240307	3.48	21650	-21.71	20240102	16380	3.48	20240307	29350	-42.25	20230706	16380	3.48	20240307	4.25	N	090460	500	172 억	3538350	N	N	24995	N	N
5	20240329	130659	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	16670	-250	5	-1.48	4242918590	254971	40.16	16900	16900	16500	21950	11850	16920	16640.79	10.27	-24476	17046	16982	16866	16802	16686	17015	16835	172	5030	500	12850	10	1	34464379	5745	3.99	0.93	12	0.74	4176.00	17852.00	29350	20230706	-43.20	16380	20240307	1.77	21650	-23.00	20240102	16380	1.77	20240307	29350	-43.20	20230706	16380	1.77	20240307	4.25	N	090460	500	172 억	3538350	N	N	24995	N	N
6	20240329	120705	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	16710	-210	5	-1.24	3937292880	236665	37.28	16900	16900	16500	21950	11850	16920	16636.57	10.27	-30501	17046	16982	16866	16802	16686	17015	16835	172	5030	500	12850	10	1	34464379	5759	4.00	0.94	12	0.69	4176.00	17852.00	29350	20230706	-43.07	16380	20240307	2.01	21650	-22.82	20240102	16380	2.01	20240307	29350	-43.07	20230706	16380	2.01	20240307	4.25	N	090460	500	172 억	3538350	N	N	24995	N	N
7	20240329	110655	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	16680	-240	5	-1.42	3510840600	211142	33.26	16900	16900	16500	21950	11850	16920	16627.86	10.27	-37300	17046	16982	16866	16802	16686	17015	16835	172	5030	500	12850	10	1	34464379	5749	3.99	0.93	12	0.61	4176.00	17852.00	29350	20230706	-43.17	16380	20240307	1.83	21650	-22.96	20240102	16380	1.83	20240307	29350	-43.17	20230706	16380	1.83	20240307	4.25	N	090460	500	172 억	3538350	N	N	24995	N	N
8	20240329	100657	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	16660	-260	5	-1.54	2994161140	180113	28.37	16900	16900	16500	21950	11850	16920	16623.79	10.27	-46456	17046	16982	16866	16802	16686	17015	16835	172	5030	500	12850	10	1	34464379	5742	3.99	0.93	12	0.52	4176.00	17852.00	29350	20230706	-43.24	16380	20240307	1.71	21650	-23.05	20240102	16380	1.71	20240307	29350	-43.24	20230706	16380	1.71	20240307	4.25	N	090460	500	172 억	3538350	N	N	24995	N	N
9	20240329	090655	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	16790	-130	5	-0.77	146635740	8716	1.37	16900	16900	16770	21950	11850	16920	16823.74	10.27	-2716	17046	16982	16866	16802	16686	17015	16835	172	5030	500	12850	10	1	34464379	5787	4.02	0.94	12	0.03	4176.00	17852.00	29350	20230706	-42.79	16380	20240307	2.50	21650	-22.45	20240102	16380	2.50	20240307	29350	-42.79	20230706	16380	2.50	20240307	4.25	N	090460	500	172 억	3538350	N	N	24995	N	N
10	20240328	160702	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	16920	120	2	0.71	4934939550	292676	85.72	16830	16930	16750	21800	11760	16800	16861.40	10.22	89316	17013	16906	16823	16716	16633	16865	16675	172	5000	500	12760	10	1	34464379	5831	4.05	0.95	12	0.85	4176.00	17852.00	29350	20230706	-42.35	16380	20240307	3.30	21650	-21.85	20240102	16380	3.30	20240307	29350	-42.35	20230706	16380	3.30	20240307	4.21	N	090460	500	172 억	3521438	N	N	24995	N	N
11	20240328	150702	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	16880	80	2	0.48	4520650080	268116	78.52	16830	16930	16750	21800	11760	16800	16860.80	10.22	81636	17013	16906	16823	16716	16633	16865	16675	172	5000	500	12760	10	1	34464379	5818	4.04	0.95	12	0.78	4176.00	17852.00	29350	20230706	-42.49	16380	20240307	3.05	21650	-22.03	20240102	16380	3.05	20240307	29350	-42.49	20230706	16380	3.05	20240307	4.21	N	090460	500	172 억	3521438	N	N	15985	N	N
12	20240328	140654	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	16890	90	2	0.54	3595975050	213302	62.47	16830	16930	16750	21800	11760	16800	16858.61	10.22	75174	17013	16906	16823	16716	16633	16865	16675	172	5000	500	12760	10	1	34464379	5821	4.04	0.95	12	0.62	4176.00	17852.00	29350	20230706	-42.45	16380	20240307	3.11	21650	-21.99	20240102	16380	3.11	20240307	29350	-42.45	20230706	16380	3.11	20240307	4.21	N	090460	500	172 억	3521438	N	N	15985	N	N
13	20240328	130653	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	16890	90	2	0.54	2936280580	174234	51.03	16830	16930	16750	21800	11760	16800	16852.51	10.22	56926	17013	16906	16823	16716	16633	16865	16675	172	5000	500	12760	10	1	34464379	5821	4.04	0.95	12	0.51	4176.00	17852.00	29350	20230706	-42.45	16380	20240307	3.11	21650	-21.99	20240102	16380	3.11	20240307	29350	-42.45	20230706	16380	3.11	20240307	4.21	N	090460	500	172 억	3521438	N	N	15985	N	N
14	20240328	120657	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	16910	110	2	0.65	2506892270	148829	43.59	16830	16920	16750	21800	11760	16800	16844.11	10.22	45991	17013	16906	16823	16716	16633	16865	16675	172	5000	500	12760	10	1	34464379	5828	4.05	0.95	12	0.43	4176.00	17852.00	29350	20230706	-42.39	16380	20240307	3.24	21650	-21.89	20240102	16380	3.24	20240307	29350	-42.39	20230706	16380	3.24	20240307	4.21	N	090460	500	172 억	3521438	N	N	15985	N	N
15	20240328	110658	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	16870	70	2	0.42	2028101260	120455	35.28	16830	16920	16750	21800	11760	16800	16837.00	10.22	34910	17013	16906	16823	16716	16633	16865	16675	172	5000	500	12760	10	1	34464379	5814	4.04	0.94	12	0.35	4176.00	17852.00	29350	20230706	-42.52	16380	20240307	2.99	21650	-22.08	20240102	16380	2.99	20240307	29350	-42.52	20230706	16380	2.99	20240307	4.21	N	090460	500	172 억	3521438	N	N	15985	N	N
16	20240328	100651	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	16890	90	2	0.54	1522532170	90475	26.50	16830	16920	16750	21800	11760	16800	16828.21	10.22	27088	17013	16906	16823	16716	16633	16865	16675	172	5000	500	12760	10	1	34464379	5821	4.04	0.95	12	0.26	4176.00	17852.00	29350	20230706	-42.45	16380	20240307	3.11	21650	-21.99	20240102	16380	3.11	20240307	29350	-42.45	20230706	16380	3.11	20240307	4.21	N	090460	500	172 억	3521438	N	N	15985	N	N
17	20240328	090708	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	16780	-20	5	-0.12	284296280	16915	4.95	16830	16880	16750	21800	11760	16800	16807.35	10.22	2090	17013	16906	16823	16716	16633	16865	16675	172	5000	500	12760	10	1	34464379	5783	4.02	0.94	12	0.05	4176.00	17852.00	29350	20230706	-42.83	16380	20240307	2.44	21650	-22.49	20240102	16380	2.44	20240307	29350	-42.83	20230706	16380	2.44	20240307	4.21	N	090460	500	172 억	3521438	N	N	15985	N	N
18	20240327	160705	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	16800	-120	5	-0.71	5732034370	340785	172.29	16910	16930	16740	21950	11850	16920	16820.08	10.40	41003	17233	17076	16993	16836	16753	17035	16795	172	5030	500	12850	10	1	34464379	5790	4.02	0.94	12	0.99	4176.00	17852.00	29350	20230706	-42.76	16380	20240307	2.56	21650	-22.40	20240102	16380	2.56	20240307	29350	-42.76	20230706	16380	2.56	20240307	4.18	N	090460	500	172 억	3585343	N	N	15985	N	N
19	20240327	150707	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	16790	-130	5	-0.77	5414108410	321861	162.72	16910	16930	16740	21950	11850	16920	16821.23	10.40	34382	17233	17076	16993	16836	16753	17035	16795	172	5030	500	12850	10	1	34464379	5787	4.02	0.94	12	0.93	4176.00	17852.00	29350	20230706	-42.79	16380	20240307	2.50	21650	-22.45	20240102	16380	2.50	20240307	29350	-42.79	20230706	16380	2.50	20240307	4.18	N	090460	500	172 억	3585343	N	N	7184	N	N
20	20240327	140706	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	16790	-130	5	-0.77	4273274570	253964	128.40	16910	16930	16740	21950	11850	16920	16826.26	10.40	2249	17233	17076	16993	16836	16753	17035	16795	172	5030	500	12850	10	1	34464379	5787	4.02	0.94	12	0.74	4176.00	17852.00	29350	20230706	-42.79	16380	20240307	2.50	21650	-22.45	20240102	16380	2.50	20240307	29350	-42.79	20230706	16380	2.50	20240307	4.18	N	090460	500	172 억	3585343	N	N	7184	N	N
21	20240327	130706	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	16780	-140	5	-0.83	3391507330	201392	101.82	16910	16930	16740	21950	11850	16920	16840.29	10.40	-10312	17233	17076	16993	16836	16753	17035	16795	172	5030	500	12850	10	1	34464379	5783	4.02	0.94	12	0.58	4176.00	17852.00	29350	20230706	-42.83	16380	20240307	2.44	21650	-22.49	20240102	16380	2.44	20240307	29350	-42.83	20230706	16380	2.44	20240307	4.18	N	090460	500	172 억	3585343	N	N	7184	N	N
22	20240327	120709	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	16840	-80	5	-0.47	2118562840	125619	63.51	16910	16930	16820	21950	11850	16920	16864.94	10.40	7660	17233	17076	16993	16836	16753	17035	16795	172	5030	500	12850	10	1	34464379	5804	4.03	0.94	12	0.36	4176.00	17852.00	29350	20230706	-42.62	16380	20240307	2.81	21650	-22.22	20240102	16380	2.81	20240307	29350	-42.62	20230706	16380	2.81	20240307	4.18	N	090460	500	172 억	3585343	N	N	7184	N	N
23	20240327	110704	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	16830	-90	5	-0.53	1558311250	92355	46.69	16910	16930	16830	21950	11850	16920	16873.01	10.40	6350	17233	17076	16993	16836	16753	17035	16795	172	5030	500	12850	10	1	34464379	5800	4.03	0.94	12	0.27	4176.00	17852.00	29350	20230706	-42.66	16380	20240307	2.75	21650	-22.26	20240102	16380	2.75	20240307	29350	-42.66	20230706	16380	2.75	20240307	4.18	N	090460	500	172 억	3585343	N	N	7184	N	N
24	20240327	100701	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	16890	-30	5	-0.18	838047590	49641	25.10	16910	16930	16840	21950	11850	16920	16882.09	10.40	7313	17233	17076	16993	16836	16753	17035	16795	172	5030	500	12850	10	1	34464379	5821	4.04	0.95	12	0.14	4176.00	17852.00	29350	20230706	-42.45	16380	20240307	3.11	21650	-21.99	20240102	16380	3.11	20240307	29350	-42.45	20230706	16380	3.11	20240307	4.18	N	090460	500	172 억	3585343	N	N	7184	N	N
25	20240327	090706	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	16900	-20	5	-0.12	131097760	7760	3.92	16910	16920	16870	21950	11850	16920	16893.71	10.40	-2479	17233	17076	16993	16836	16753	17035	16795	172	5030	500	12850	10	1	34464379	5824	4.05	0.95	12	0.02	4176.00	17852.00	29350	20230706	-42.42	16380	20240307	3.17	21650	-21.94	20240102	16380	3.17	20240307	29350	-42.42	20230706	16380	3.17	20240307	4.18	N	090460	500	172 억	3585343	N	N	7184	N	N
26	20240326	160559	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	16920	-90	5	-0.53	3319641020	195293	68.96	17040	17150	16910	22100	11910	17010	16998.40	10.42	-14656	17610	17310	17130	16830	16650	17220	16740	172	5090	500	12920	10	1	34464379	5831	4.05	0.95	12	0.57	4176.00	17852.00	29350	20230706	-42.35	16380	20240307	3.30	21650	-21.85	20240102	16380	3.30	20240307	29350	-42.35	20230706	16380	3.30	20240307	4.18	N	090460	500	172 억	3590959	N	N	7182	N	N
27	20240326	150657	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	16920	-90	5	-0.53	3060903440	179999	63.56	17040	17150	16920	22100	11910	17010	17005.11	10.42	-11708	17610	17310	17130	16830	16650	17220	16740	172	5090	500	12920	10	1	34464379	5831	4.05	0.95	12	0.52	4176.00	17852.00	29350	20230706	-42.35	16380	20240307	3.30	21650	-21.85	20240102	16380	3.30	20240307	29350	-42.35	20230706	16380	3.30	20240307	4.18	N	090460	500	172 억	3590959	N	N	380	N	N
28	20240326	140653	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	16950	-60	5	-0.35	2435465550	143062	50.52	17040	17150	16920	22100	11910	17010	17023.88	10.42	-5315	17610	17310	17130	16830	16650	17220	16740	172	5090	500	12920	10	1	34464379	5842	4.06	0.95	12	0.42	4176.00	17852.00	29350	20230706	-42.25	16380	20240307	3.48	21650	-21.71	20240102	16380	3.48	20240307	29350	-42.25	20230706	16380	3.48	20240307	4.18	N	090460	500	172 억	3590959	N	N	380	N	N
29	20240326	130651	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	16980	-30	5	-0.18	1787952830	104869	37.03	17040	17150	16970	22100	11910	17010	17049.51	10.42	-4484	17610	17310	17130	16830	16650	17220	16740	172	5090	500	12920	10	1	34464379	5852	4.07	0.95	12	0.30	4176.00	17852.00	29350	20230706	-42.15	16380	20240307	3.66	21650	-21.57	20240102	16380	3.66	20240307	29350	-42.15	20230706	16380	3.66	20240307	4.18	N	090460	500	172 억	3590959	N	N	380	N	N
30	20240326	120653	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17030	20	2	0.12	1204915480	70593	24.93	17040	17150	17010	22100	11910	17010	17068.73	10.42	4995	17610	17310	17130	16830	16650	17220	16740	172	5090	500	12920	10	1	34464379	5869	4.08	0.95	12	0.20	4176.00	17852.00	29350	20230706	-41.98	16380	20240307	3.97	21650	-21.34	20240102	16380	3.97	20240307	29350	-41.98	20230706	16380	3.97	20240307	4.18	N	090460	500	172 억	3590959	N	N	380	N	N
31	20240326	110647	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17030	20	2	0.12	953690540	55847	19.72	17040	17150	17010	22100	11910	17010	17077.21	10.42	6006	17610	17310	17130	16830	16650	17220	16740	172	5090	500	12920	10	1	34464379	5869	4.08	0.95	12	0.16	4176.00	17852.00	29350	20230706	-41.98	16380	20240307	3.97	21650	-21.34	20240102	16380	3.97	20240307	29350	-41.98	20230706	16380	3.97	20240307	4.18	N	090460	500	172 억	3590959	N	N	380	N	N
32	20240326	100656	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17110	100	2	0.59	498467240	29162	10.30	17040	17150	17010	22100	11910	17010	17093.90	10.42	7583	17610	17310	17130	16830	16650	17220	16740	172	5090	500	12920	10	1	34464379	5897	4.10	0.96	12	0.08	4176.00	17852.00	29350	20230706	-41.70	16380	20240307	4.46	21650	-20.97	20240102	16380	4.46	20240307	29350	-41.70	20230706	16380	4.46	20240307	4.18	N	090460	500	172 억	3590959	N	N	380	N	N
33	20240326	090656	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17080	70	2	0.41	84908510	4981	1.76	17040	17100	17010	22100	11910	17010	17048.82	10.42	978	17610	17310	17130	16830	16650	17220	16740	172	5090	500	12920	10	1	34464379	5887	4.09	0.96	12	0.01	4176.00	17852.00	29350	20230706	-41.81	16380	20240307	4.27	21650	-21.11	20240102	16380	4.27	20240307	29350	-41.81	20230706	16380	4.27	20240307	4.18	N	090460	500	172 억	3590959	N	N	380	N	N
34	20240325	160718	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17010	-390	5	-2.24	4842248930	282892	135.47	17400	17430	16950	22600	12180	17400	17117.04	10.59	-31897	17580	17490	17410	17320	17240	17450	17280	172	5200	500	13220	10	1	34464379	5862	4.07	0.95	12	0.82	4176.00	17852.00	29350	20230706	-42.04	16380	20240307	3.85	21650	-21.43	20240102	16380	3.85	20240307	29350	-42.04	20230706	16380	3.85	20240307	4.23	N	090460	500	172 억	3651354	N	N	380	N	N
35	20240325	150721	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	16980	-420	5	-2.41	4416106840	257819	123.46	17400	17430	16950	22600	12180	17400	17128.70	10.59	-29759	17580	17490	17410	17320	17240	17450	17280	172	5200	500	13220	10	1	34464379	5852	4.07	0.95	12	0.75	4176.00	17852.00	29350	20230706	-42.15	16380	20240307	3.66	21650	-21.57	20240102	16380	3.66	20240307	29350	-42.15	20230706	16380	3.66	20240307	4.23	N	090460	500	172 억	3651354	N	N	809	N	N
36	20240325	140719	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17040	-360	5	-2.07	3248884620	189154	90.58	17400	17430	17000	22600	12180	17400	17175.86	10.59	-18254	17580	17490	17410	17320	17240	17450	17280	172	5200	500	13220	10	1	34464379	5873	4.08	0.95	12	0.55	4176.00	17852.00	29350	20230706	-41.94	16380	20240307	4.03	21650	-21.29	20240102	16380	4.03	20240307	29350	-41.94	20230706	16380	4.03	20240307	4.23	N	090460	500	172 억	3651354	N	N	809	N	N
37	20240325	130720	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17100	-300	5	-1.72	2469060480	143414	68.68	17400	17430	17090	22600	12180	17400	17216.30	10.59	-15282	17580	17490	17410	17320	17240	17450	17280	172	5200	500	13220	10	1	34464379	5893	4.09	0.96	12	0.42	4176.00	17852.00	29350	20230706	-41.74	16380	20240307	4.40	21650	-21.02	20240102	16380	4.40	20240307	29350	-41.74	20230706	16380	4.40	20240307	4.23	N	090460	500	172 억	3651354	N	N	809	N	N
38	20240325	120722	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17190	-210	5	-1.21	1983050160	115015	55.08	17400	17430	17120	22600	12180	17400	17241.65	10.59	-12176	17580	17490	17410	17320	17240	17450	17280	172	5200	500	13220	10	1	34464379	5924	4.12	0.96	12	0.33	4176.00	17852.00	29350	20230706	-41.43	16380	20240307	4.95	21650	-20.60	20240102	16380	4.95	20240307	29350	-41.43	20230706	16380	4.95	20240307	4.23	N	090460	500	172 억	3651354	N	N	809	N	N
39	20240325	110720	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17200	-200	5	-1.15	1406660280	81427	38.99	17400	17430	17190	22600	12180	17400	17275.09	10.59	-8743	17580	17490	17410	17320	17240	17450	17280	172	5200	500	13220	10	1	34464379	5928	4.12	0.96	12	0.24	4176.00	17852.00	29350	20230706	-41.40	16380	20240307	5.01	21650	-20.55	20240102	16380	5.01	20240307	29350	-41.40	20230706	16380	5.01	20240307	4.23	N	090460	500	172 억	3651354	N	N	809	N	N
40	20240325	100720	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17260	-140	5	-0.80	777136240	44886	21.49	17400	17430	17230	22600	12180	17400	17313.54	10.59	5460	17580	17490	17410	17320	17240	17450	17280	172	5200	500	13220	10	1	34464379	5949	4.13	0.97	12	0.13	4176.00	17852.00	29350	20230706	-41.19	16380	20240307	5.37	21650	-20.28	20240102	16380	5.37	20240307	29350	-41.19	20230706	16380	5.37	20240307	4.23	N	090460	500	172 억	3651354	N	N	809	N	N
41	20240325	090722	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17330	-70	5	-0.40	117050630	6742	3.23	17400	17430	17300	22600	12180	17400	17361.35	10.59	-530	17580	17490	17410	17320	17240	17450	17280	172	5200	500	13220	10	1	34464379	5973	4.15	0.97	12	0.02	4176.00	17852.00	29350	20230706	-40.95	16380	20240307	5.80	21650	-19.95	20240102	16380	5.80	20240307	29350	-40.95	20230706	16380	5.80	20240307	4.23	N	090460	500	172 억	3651354	N	N	809	N	N
42	20240322	160720	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17400	-180	5	-1.02	3614293470	207846	82.32	17470	17500	17330	22850	12310	17580	17388.88	10.60	1283	17880	17730	17580	17430	17280	17655	17355	172	5270	500	13360	10	1	34464379	5997	4.17	0.97	12	0.60	4176.00	17852.00	29350	20230706	-40.72	16380	20240307	6.23	21650	-19.63	20240102	16380	6.23	20240307	29350	-40.72	20230706	16380	6.23	20240307	4.18	N	090460	500	172 억	3652576	N	N	809	N	N
43	20240322	150722	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17390	-190	5	-1.08	3477232790	199966	79.20	17470	17500	17330	22850	12310	17580	17388.71	10.60	-402	17880	17730	17580	17430	17280	17655	17355	172	5270	500	13360	10	1	34464379	5993	4.16	0.97	12	0.58	4176.00	17852.00	29350	20230706	-40.75	16380	20240307	6.17	21650	-19.68	20240102	16380	6.17	20240307	29350	-40.75	20230706	16380	6.17	20240307	4.18	N	090460	500	172 억	3652576	N	N	4281	N	N
44	20240322	140715	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17400	-180	5	-1.02	3135728960	180312	71.41	17470	17500	17330	22850	12310	17580	17390.12	10.60	-3169	17880	17730	17580	17430	17280	17655	17355	172	5270	500	13360	10	1	34464379	5997	4.17	0.97	12	0.52	4176.00	17852.00	29350	20230706	-40.72	16380	20240307	6.23	21650	-19.63	20240102	16380	6.23	20240307	29350	-40.72	20230706	16380	6.23	20240307	4.18	N	090460	500	172 억	3652576	N	N	4281	N	N
45	20240322	130717	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17360	-220	5	-1.25	2791314600	160488	63.56	17470	17500	17330	22850	12310	17580	17392.17	10.60	-7960	17880	17730	17580	17430	17280	17655	17355	172	5270	500	13360	10	1	34464379	5983	4.16	0.97	12	0.47	4176.00	17852.00	29350	20230706	-40.85	16380	20240307	5.98	21650	-19.82	20240102	16380	5.98	20240307	29350	-40.85	20230706	16380	5.98	20240307	4.18	N	090460	500	172 억	3652576	N	N	4281	N	N
46	20240322	120713	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17370	-210	5	-1.19	2362093990	135749	53.76	17470	17500	17350	22850	12310	17580	17399.88	10.60	2953	17880	17730	17580	17430	17280	17655	17355	172	5270	500	13360	10	1	34464379	5986	4.16	0.97	12	0.39	4176.00	17852.00	29350	20230706	-40.82	16380	20240307	6.04	21650	-19.77	20240102	16380	6.04	20240307	29350	-40.82	20230706	16380	6.04	20240307	4.18	N	090460	500	172 억	3652576	N	N	4281	N	N
47	20240322	110721	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17370	-210	5	-1.19	1993110740	114495	45.35	17470	17500	17350	22850	12310	17580	17407.19	10.60	2790	17880	17730	17580	17430	17280	17655	17355	172	5270	500	13360	10	1	34464379	5986	4.16	0.97	12	0.33	4176.00	17852.00	29350	20230706	-40.82	16380	20240307	6.04	21650	-19.77	20240102	16380	6.04	20240307	29350	-40.82	20230706	16380	6.04	20240307	4.18	N	090460	500	172 억	3652576	N	N	4281	N	N
48	20240322	100714	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17390	-190	5	-1.08	1503172380	86336	34.19	17470	17500	17350	22850	12310	17580	17409.88	10.60	10882	17880	17730	17580	17430	17280	17655	17355	172	5270	500	13360	10	1	34464379	5993	4.16	0.97	12	0.25	4176.00	17852.00	29350	20230706	-40.75	16380	20240307	6.17	21650	-19.68	20240102	16380	6.17	20240307	29350	-40.75	20230706	16380	6.17	20240307	4.18	N	090460	500	172 억	3652576	N	N	4281	N	N
49	20240322	090712	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17470	-110	5	-0.63	528190710	30268	11.99	17470	17500	17400	22850	12310	17580	17448.60	10.60	3355	17880	17730	17580	17430	17280	17655	17355	172	5270	500	13360	10	1	34464379	6021	4.18	0.98	12	0.09	4176.00	17852.00	29350	20230706	-40.48	16380	20240307	6.65	21650	-19.31	20240102	16380	6.65	20240307	29350	-40.48	20230706	16380	6.65	20240307	4.18	N	090460	500	172 억	3652576	N	N	4281	N	N
50	20240321	160720	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17580	-40	5	-0.23	4401697550	250528	64.61	17650	17730	17430	22900	12340	17620	17569.66	10.61	-8724	18100	17860	17540	17300	16980	17980	17420	172	5280	500	13390	10	1	34464379	6059	4.21	0.98	12	0.73	4176.00	17852.00	29350	20230706	-40.10	16380	20240307	7.33	21650	-18.80	20240102	16380	7.33	20240307	29350	-40.10	20230706	16380	7.33	20240307	4.19	N	090460	500	172 억	3658349	N	N	4281	N	N
51	20240321	150715	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17600	-20	5	-0.11	4004275420	227902	58.77	17650	17730	17430	22900	12340	17620	17570.16	10.61	-9245	18100	17860	17540	17300	16980	17980	17420	172	5280	500	13390	10	1	34464379	6066	4.21	0.99	12	0.66	4176.00	17852.00	29350	20230706	-40.03	16380	20240307	7.45	21650	-18.71	20240102	16380	7.45	20240307	29350	-40.03	20230706	16380	7.45	20240307	4.19	N	090460	500	172 억	3658349	N	N	241	N	N
52	20240321	140715	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17600	-20	5	-0.11	3362795530	191479	49.38	17650	17730	17430	22900	12340	17620	17562.22	10.61	-852	18100	17860	17540	17300	16980	17980	17420	172	5280	500	13390	10	1	34464379	6066	4.21	0.99	12	0.56	4176.00	17852.00	29350	20230706	-40.03	16380	20240307	7.45	21650	-18.71	20240102	16380	7.45	20240307	29350	-40.03	20230706	16380	7.45	20240307	4.19	N	090460	500	172 억	3658349	N	N	241	N	N
53	20240321	130703	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17550	-70	5	-0.40	3090780280	176018	45.39	17650	17730	17430	22900	12340	17620	17559.46	10.61	134	18100	17860	17540	17300	16980	17980	17420	172	5280	500	13390	10	1	34464379	6048	4.20	0.98	12	0.51	4176.00	17852.00	29350	20230706	-40.20	16380	20240307	7.14	21650	-18.94	20240102	16380	7.14	20240307	29350	-40.20	20230706	16380	7.14	20240307	4.19	N	090460	500	172 억	3658349	N	N	241	N	N
54	20240321	120715	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17590	-30	5	-0.17	2770387250	157763	40.68	17650	17730	17430	22900	12340	17620	17560.44	10.61	989	18100	17860	17540	17300	16980	17980	17420	172	5280	500	13390	10	1	34464379	6062	4.21	0.99	12	0.46	4176.00	17852.00	29350	20230706	-40.07	16380	20240307	7.39	21650	-18.75	20240102	16380	7.39	20240307	29350	-40.07	20230706	16380	7.39	20240307	4.19	N	090460	500	172 억	3658349	N	N	241	N	N
55	20240321	110713	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17550	-70	5	-0.40	2377218740	135353	34.90	17650	17730	17430	22900	12340	17620	17563.10	10.61	-700	18100	17860	17540	17300	16980	17980	17420	172	5280	500	13390	10	1	34464379	6048	4.20	0.98	12	0.39	4176.00	17852.00	29350	20230706	-40.20	16380	20240307	7.14	21650	-18.94	20240102	16380	7.14	20240307	29350	-40.20	20230706	16380	7.14	20240307	4.19	N	090460	500	172 억	3658349	N	N	241	N	N
56	20240321	100717	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17640	20	2	0.11	1825789240	103978	26.81	17650	17730	17430	22900	12340	17620	17559.38	10.61	-3338	18100	17860	17540	17300	16980	17980	17420	172	5280	500	13390	10	1	34464379	6080	4.22	0.99	12	0.30	4176.00	17852.00	29350	20230706	-39.90	16380	20240307	7.69	21650	-18.52	20240102	16380	7.69	20240307	29350	-39.90	20230706	16380	7.69	20240307	4.19	N	090460	500	172 억	3658349	N	N	241	N	N
57	20240321	090719	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17640	20	2	0.11	351359380	19879	5.13	17650	17730	17640	22900	12340	17620	17674.90	10.61	1143	18100	17860	17540	17300	16980	17980	17420	172	5280	500	13390	10	1	34464379	6080	4.22	0.99	12	0.06	4176.00	17852.00	29350	20230706	-39.90	16380	20240307	7.69	21650	-18.52	20240102	16380	7.69	20240307	29350	-39.90	20230706	16380	7.69	20240307	4.19	N	090460	500	172 억	3658349	N	N	241	N	N
58	20240320	160708	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17620	330	2	1.91	6785893080	386669	194.75	17310	17780	17220	22450	12110	17290	17549.13	10.59	11604	17603	17446	17263	17106	16923	17525	17185	172	5160	500	13140	10	1	34464379	6073	4.22	0.99	12	1.12	4176.00	17852.00	29350	20230706	-39.97	16380	20240307	7.57	21650	-18.61	20240102	16380	7.57	20240307	29350	-39.97	20230706	16380	7.57	20240307	4.25	N	090460	500	172 억	3651132	N	N	241	N	N
59	20240320	150710	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17600	310	2	1.79	6337010170	361205	181.93	17310	17780	17220	22450	12110	17290	17544.08	10.59	10197	17603	17446	17263	17106	16923	17525	17185	172	5160	500	13140	10	1	34464379	6066	4.21	0.99	12	1.05	4176.00	17852.00	29350	20230706	-40.03	16380	20240307	7.45	21650	-18.71	20240102	16380	7.45	20240307	29350	-40.03	20230706	16380	7.45	20240307	4.25	N	090460	500	172 억	3651132	N	N	40	N	N
60	20240320	140715	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17610	320	2	1.85	5392533650	307706	154.98	17310	17780	17220	22450	12110	17290	17524.95	10.59	14440	17603	17446	17263	17106	16923	17525	17185	172	5160	500	13140	10	1	34464379	6069	4.22	0.99	12	0.89	4176.00	17852.00	29350	20230706	-40.00	16380	20240307	7.51	21650	-18.66	20240102	16380	7.51	20240307	29350	-40.00	20230706	16380	7.51	20240307	4.25	N	090460	500	172 억	3651132	N	N	40	N	N
61	20240320	130714	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17620	330	2	1.91	4894999100	279477	140.76	17310	17780	17220	22450	12110	17290	17514.85	10.59	20858	17603	17446	17263	17106	16923	17525	17185	172	5160	500	13140	10	1	34464379	6073	4.22	0.99	12	0.81	4176.00	17852.00	29350	20230706	-39.97	16380	20240307	7.57	21650	-18.61	20240102	16380	7.57	20240307	29350	-39.97	20230706	16380	7.57	20240307	4.25	N	090460	500	172 억	3651132	N	N	40	N	N
62	20240320	120708	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17560	270	2	1.56	3094193590	177455	89.38	17310	17620	17220	22450	12110	17290	17436.50	10.59	333	17603	17446	17263	17106	16923	17525	17185	172	5160	500	13140	10	1	34464379	6052	4.20	0.98	12	0.51	4176.00	17852.00	29350	20230706	-40.17	16380	20240307	7.20	21650	-18.89	20240102	16380	7.20	20240307	29350	-40.17	20230706	16380	7.20	20240307	4.25	N	090460	500	172 억	3651132	N	N	40	N	N
63	20240320	110710	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17410	120	2	0.69	1403667670	80988	40.79	17310	17440	17220	22450	12110	17290	17331.80	10.59	-1639	17603	17446	17263	17106	16923	17525	17185	172	5160	500	13140	10	1	34464379	6000	4.17	0.98	12	0.23	4176.00	17852.00	29350	20230706	-40.68	16380	20240307	6.29	21650	-19.58	20240102	16380	6.29	20240307	29350	-40.68	20230706	16380	6.29	20240307	4.25	N	090460	500	172 억	3651132	N	N	40	N	N
64	20240320	100707	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17240	-50	5	-0.29	699043490	40419	20.36	17310	17410	17220	22450	12110	17290	17294.92	10.59	-6391	17603	17446	17263	17106	16923	17525	17185	172	5160	500	13140	10	1	34464379	5942	4.13	0.97	12	0.12	4176.00	17852.00	29350	20230706	-41.26	16380	20240307	5.25	21650	-20.37	20240102	16380	5.25	20240307	29350	-41.26	20230706	16380	5.25	20240307	4.25	N	090460	500	172 억	3651132	N	N	40	N	N
65	20240320	090707	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17310	20	2	0.12	140882430	8134	4.10	17310	17360	17300	22450	12110	17290	17320.19	10.59	-1508	17603	17446	17263	17106	16923	17525	17185	172	5160	500	13140	10	1	34464379	5966	4.15	0.97	12	0.02	4176.00	17852.00	29350	20230706	-41.02	16380	20240307	5.68	21650	-20.05	20240102	16380	5.68	20240307	29350	-41.02	20230706	16380	5.68	20240307	4.25	N	090460	500	172 억	3651132	N	N	40	N	N
66	20240319	160659	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17290	100	2	0.58	3418408080	197765	121.98	17190	17420	17080	22300	12040	17190	17285.20	10.58	-1537	17316	17252	17126	17062	16936	17285	17095	172	5110	500	13060	10	1	34464379	5959	4.14	0.97	12	0.57	4176.00	17852.00	29350	20230706	-41.09	16380	20240307	5.56	21650	-20.14	20240102	16380	5.56	20240307	29350	-41.09	20230706	16380	5.56	20240307	4.32	N	090460	500	172 억	3646098	N	N	40	N	N
67	20240319	150709	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17230	40	2	0.23	3291611540	190424	117.45	17190	17420	17080	22300	12040	17190	17285.70	10.58	-39	17316	17252	17126	17062	16936	17285	17095	172	5110	500	13060	10	1	34464379	5938	4.13	0.97	12	0.55	4176.00	17852.00	29350	20230706	-41.29	16380	20240307	5.19	21650	-20.42	20240102	16380	5.19	20240307	29350	-41.29	20230706	16380	5.19	20240307	4.32	N	090460	500	172 억	3646098	N	N	368	N	N
68	20240319	140710	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17220	30	2	0.17	3007002240	173912	107.27	17190	17420	17080	22300	12040	17190	17290.37	10.58	5006	17316	17252	17126	17062	16936	17285	17095	172	5110	500	13060	10	1	34464379	5935	4.12	0.96	12	0.50	4176.00	17852.00	29350	20230706	-41.33	16380	20240307	5.13	21650	-20.46	20240102	16380	5.13	20240307	29350	-41.33	20230706	16380	5.13	20240307	4.32	N	090460	500	172 억	3646098	N	N	368	N	N
69	20240319	130640	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17220	30	2	0.17	2721691880	157370	97.07	17190	17420	17080	22300	12040	17190	17294.86	10.58	8010	17316	17252	17126	17062	16936	17285	17095	172	5110	500	13060	10	1	34464379	5935	4.12	0.96	12	0.46	4176.00	17852.00	29350	20230706	-41.33	16380	20240307	5.13	21650	-20.46	20240102	16380	5.13	20240307	29350	-41.33	20230706	16380	5.13	20240307	4.32	N	090460	500	172 억	3646098	N	N	368	N	N
70	20240319	120704	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17270	80	2	0.47	2318435980	133952	82.62	17190	17420	17080	22300	12040	17190	17307.96	10.58	12808	17316	17252	17126	17062	16936	17285	17095	172	5110	500	13060	10	1	34464379	5952	4.14	0.97	12	0.39	4176.00	17852.00	29350	20230706	-41.16	16380	20240307	5.43	21650	-20.23	20240102	16380	5.43	20240307	29350	-41.16	20230706	16380	5.43	20240307	4.32	N	090460	500	172 억	3646098	N	N	368	N	N
71	20240319	110705	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17380	190	2	1.11	1775860830	102706	63.35	17190	17390	17080	22300	12040	17190	17290.72	10.58	12926	17316	17252	17126	17062	16936	17285	17095	172	5110	500	13060	10	1	34464379	5990	4.16	0.97	12	0.30	4176.00	17852.00	29350	20230706	-40.78	16380	20240307	6.11	21650	-19.72	20240102	16380	6.11	20240307	29350	-40.78	20230706	16380	6.11	20240307	4.32	N	090460	500	172 억	3646098	N	N	368	N	N
72	20240319	100708	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17380	190	2	1.11	1231002920	71280	43.97	17190	17390	17080	22300	12040	17190	17269.96	10.58	12466	17316	17252	17126	17062	16936	17285	17095	172	5110	500	13060	10	1	34464379	5990	4.16	0.97	12	0.21	4176.00	17852.00	29350	20230706	-40.78	16380	20240307	6.11	21650	-19.72	20240102	16380	6.11	20240307	29350	-40.78	20230706	16380	6.11	20240307	4.32	N	090460	500	172 억	3646098	N	N	368	N	N
73	20240319	090707	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17080	-110	5	-0.64	99879210	5827	3.59	17190	17190	17080	22300	12040	17190	17140.76	10.58	-783	17316	17252	17126	17062	16936	17285	17095	172	5110	500	13060	10	1	34464379	5887	4.09	0.96	12	0.02	4176.00	17852.00	29350	20230706	-41.81	16380	20240307	4.27	21650	-21.11	20240102	16380	4.27	20240307	29350	-41.81	20230706	16380	4.27	20240307	4.32	N	090460	500	172 억	3646098	N	N	368	N	N
74	20240318	160703	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17190	110	2	0.64	2741362900	160549	85.02	17100	17190	17000	22200	11960	17080	17074.79	10.54	13632	17260	17170	17030	16940	16800	17215	16985	172	5120	500	12980	10	1	34464379	5924	4.12	0.96	12	0.47	4176.00	17852.00	29350	20230706	-41.43	16380	20240307	4.95	21650	-20.60	20240102	16380	4.95	20240307	29350	-41.43	20230706	16380	4.95	20240307	4.31	N	090460	500	172 억	3632055	N	N	367	N	N
75	20240318	150705	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17150	70	2	0.41	2547782600	149280	79.05	17100	17190	17000	22200	11960	17080	17067.14	10.54	11146	17260	17170	17030	16940	16800	17215	16985	172	5120	500	12980	10	1	34464379	5911	4.11	0.96	12	0.43	4176.00	17852.00	29350	20230706	-41.57	16380	20240307	4.70	21650	-20.79	20240102	16380	4.70	20240307	29350	-41.57	20230706	16380	4.70	20240307	4.31	N	090460	500	172 억	3632055	N	N	44	N	N
76	20240318	140704	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17080	0	3	0.00	2103976330	123355	65.32	17100	17140	17000	22200	11960	17080	17056.27	10.54	3579	17260	17170	17030	16940	16800	17215	16985	172	5120	500	12980	10	1	34464379	5887	4.09	0.96	12	0.36	4176.00	17852.00	29350	20230706	-41.81	16380	20240307	4.27	21650	-21.11	20240102	16380	4.27	20240307	29350	-41.81	20230706	16380	4.27	20240307	4.31	N	090460	500	172 억	3632055	N	N	44	N	N
77	20240318	130703	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17090	10	2	0.06	1886483420	110623	58.58	17100	17140	17000	22200	11960	17080	17053.27	10.54	1682	17260	17170	17030	16940	16800	17215	16985	172	5120	500	12980	10	1	34464379	5890	4.09	0.96	12	0.32	4176.00	17852.00	29350	20230706	-41.77	16380	20240307	4.33	21650	-21.06	20240102	16380	4.33	20240307	29350	-41.77	20230706	16380	4.33	20240307	4.31	N	090460	500	172 억	3632055	N	N	44	N	N
78	20240318	120700	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17080	0	3	0.00	1624630840	95276	50.45	17100	17140	17000	22200	11960	17080	17051.84	10.54	-1821	17260	17170	17030	16940	16800	17215	16985	172	5120	500	12980	10	1	34464379	5887	4.09	0.96	12	0.28	4176.00	17852.00	29350	20230706	-41.81	16380	20240307	4.27	21650	-21.11	20240102	16380	4.27	20240307	29350	-41.81	20230706	16380	4.27	20240307	4.31	N	090460	500	172 억	3632055	N	N	44	N	N
79	20240318	110704	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17030	-50	5	-0.29	1470936300	86273	45.69	17100	17140	17000	22200	11960	17080	17049.79	10.54	-1247	17260	17170	17030	16940	16800	17215	16985	172	5120	500	12980	10	1	34464379	5869	4.08	0.95	12	0.25	4176.00	17852.00	29350	20230706	-41.98	16380	20240307	3.97	21650	-21.34	20240102	16380	3.97	20240307	29350	-41.98	20230706	16380	3.97	20240307	4.31	N	090460	500	172 억	3632055	N	N	44	N	N
80	20240318	100702	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17060	-20	5	-0.12	843744280	49420	26.17	17100	17140	17010	22200	11960	17080	17072.93	10.54	9941	17260	17170	17030	16940	16800	17215	16985	172	5120	500	12980	10	1	34464379	5880	4.09	0.96	12	0.14	4176.00	17852.00	29350	20230706	-41.87	16380	20240307	4.15	21650	-21.20	20240102	16380	4.15	20240307	29350	-41.87	20230706	16380	4.15	20240307	4.31	N	090460	500	172 억	3632055	N	N	44	N	N
81	20240318	090702	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17110	30	2	0.18	141807540	8299	4.39	17100	17110	17010	22200	11960	17080	17087.30	10.54	1650	17260	17170	17030	16940	16800	17215	16985	172	5120	500	12980	10	1	34464379	5897	4.10	0.96	12	0.02	4176.00	17852.00	29350	20230706	-41.70	16380	20240307	4.46	21650	-20.97	20240102	16380	4.46	20240307	29350	-41.70	20230706	16380	4.46	20240307	4.31	N	090460	500	172 억	3632055	N	N	44	N	N
82	20240315	160655	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17080	60	2	0.35	3196393970	188162	60.27	17050	17120	16890	22100	11920	17020	16987.05	10.48	16972	17480	17250	17110	16880	16740	17180	16810	172	5080	500	12930	10	1	34464379	5887	4.09	0.96	12	0.55	4176.00	17852.00	29350	20230706	-41.81	16380	20240307	4.27	21650	-21.11	20240102	16380	4.27	20240307	29350	-41.81	20230706	16380	4.27	20240307	4.31	N	090460	500	172 억	3612535	N	N	44	N	N
83	20240315	150632	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17030	10	2	0.06	2815963100	165859	53.13	17050	17120	16890	22100	11920	17020	16978.05	10.48	9674	17480	17250	17110	16880	16740	17180	16810	172	5080	500	12930	10	1	34464379	5869	4.08	0.95	12	0.48	4176.00	17852.00	29350	20230706	-41.98	16380	20240307	3.97	21650	-21.34	20240102	16380	3.97	20240307	29350	-41.98	20230706	16380	3.97	20240307	4.31	N	090460	500	172 억	3612535	N	N	130	N	N
84	20240315	140620	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	16920	-100	5	-0.59	2397550590	141185	45.22	17050	17120	16890	22100	11920	17020	16981.62	10.48	7912	17480	17250	17110	16880	16740	17180	16810	172	5080	500	12930	10	1	34464379	5831	4.05	0.95	12	0.41	4176.00	17852.00	29350	20230706	-42.35	16380	20240307	3.30	21650	-21.85	20240102	16380	3.30	20240307	29350	-42.35	20230706	16380	3.30	20240307	4.31	N	090460	500	172 억	3612535	N	N	130	N	N
85	20240315	130659	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17020	0	3	0.00	1749604810	102926	32.97	17050	17120	16890	22100	11920	17020	16998.67	10.48	6414	17480	17250	17110	16880	16740	17180	16810	172	5080	500	12930	10	1	34464379	5866	4.08	0.95	12	0.30	4176.00	17852.00	29350	20230706	-42.01	16380	20240307	3.91	21650	-21.39	20240102	16380	3.91	20240307	29350	-42.01	20230706	16380	3.91	20240307	4.31	N	090460	500	172 억	3612535	N	N	130	N	N
86	20240315	120657	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17020	0	3	0.00	1427124140	83965	26.90	17050	17120	16890	22100	11920	17020	16996.65	10.48	5738	17480	17250	17110	16880	16740	17180	16810	172	5080	500	12930	10	1	34464379	5866	4.08	0.95	12	0.24	4176.00	17852.00	29350	20230706	-42.01	16380	20240307	3.91	21650	-21.39	20240102	16380	3.91	20240307	29350	-42.01	20230706	16380	3.91	20240307	4.31	N	090460	500	172 억	3612535	N	N	130	N	N
87	20240315	110652	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17070	50	2	0.29	1221556740	71915	23.04	17050	17120	16890	22100	11920	17020	16986.12	10.48	1225	17480	17250	17110	16880	16740	17180	16810	172	5080	500	12930	10	1	34464379	5883	4.09	0.96	12	0.21	4176.00	17852.00	29350	20230706	-41.84	16380	20240307	4.21	21650	-21.15	20240102	16380	4.21	20240307	29350	-41.84	20230706	16380	4.21	20240307	4.31	N	090460	500	172 억	3612535	N	N	130	N	N
88	20240315	100656	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17050	30	2	0.18	950099240	55975	17.93	17050	17120	16890	22100	11920	17020	16973.63	10.48	-794	17480	17250	17110	16880	16740	17180	16810	172	5080	500	12930	10	1	34464379	5876	4.08	0.96	12	0.16	4176.00	17852.00	29350	20230706	-41.91	16380	20240307	4.09	21650	-21.25	20240102	16380	4.09	20240307	29350	-41.91	20230706	16380	4.09	20240307	4.31	N	090460	500	172 억	3612535	N	N	130	N	N
89	20240315	090700	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17030	10	2	0.06	123299200	7244	2.32	17050	17060	16970	22100	11920	17020	17020.87	10.48	-2978	17480	17250	17110	16880	16740	17180	16810	172	5080	500	12930	10	1	34464379	5869	4.08	0.95	12	0.02	4176.00	17852.00	29350	20230706	-41.98	16380	20240307	3.97	21650	-21.34	20240102	16380	3.97	20240307	29350	-41.98	20230706	16380	3.97	20240307	4.31	N	090460	500	172 억	3612535	N	N	130	N	N
90	20240314	160649	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17020	-230	5	-1.33	5319872950	311832	124.37	17260	17340	16970	22400	12080	17250	17060.07	10.14	67134	17650	17450	17310	17110	16970	17550	17210	172	5150	500	13110	10	1	34464379	5866	4.08	0.95	12	0.90	4176.00	17852.00	29350	20230706	-42.01	16380	20240307	3.91	21650	-21.39	20240102	16380	3.91	20240307	29350	-42.01	20230706	16380	3.91	20240307	4.30	N	090460	500	172 억	3495882	N	N	130	N	N
91	20240314	150653	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17040	-210	5	-1.22	4975962640	291633	116.31	17260	17340	16970	22400	12080	17250	17062.41	10.14	69401	17650	17450	17310	17110	16970	17550	17210	172	5150	500	13110	10	1	34464379	5873	4.08	0.95	12	0.85	4176.00	17852.00	29350	20230706	-41.94	16380	20240307	4.03	21650	-21.29	20240102	16380	4.03	20240307	29350	-41.94	20230706	16380	4.03	20240307	4.30	N	090460	500	172 억	3495882	N	N	5399	N	N
92	20240314	140653	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17030	-220	5	-1.28	4337545090	254181	101.38	17260	17340	16970	22400	12080	17250	17064.79	10.14	53967	17650	17450	17310	17110	16970	17550	17210	172	5150	500	13110	10	1	34464379	5869	4.08	0.95	12	0.74	4176.00	17852.00	29350	20230706	-41.98	16380	20240307	3.97	21650	-21.34	20240102	16380	3.97	20240307	29350	-41.98	20230706	16380	3.97	20240307	4.30	N	090460	500	172 억	3495882	N	N	5399	N	N
93	20240314	130648	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17070	-180	5	-1.04	3806250110	223030	88.95	17260	17340	16970	22400	12080	17250	17066.09	10.14	39289	17650	17450	17310	17110	16970	17550	17210	172	5150	500	13110	10	1	34464379	5883	4.09	0.96	12	0.65	4176.00	17852.00	29350	20230706	-41.84	16380	20240307	4.21	21650	-21.15	20240102	16380	4.21	20240307	29350	-41.84	20230706	16380	4.21	20240307	4.30	N	090460	500	172 억	3495882	N	N	5399	N	N
94	20240314	120650	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17060	-190	5	-1.10	2984228410	174817	69.72	17260	17340	16970	22400	12080	17250	17070.58	10.14	14472	17650	17450	17310	17110	16970	17550	17210	172	5150	500	13110	10	1	34464379	5880	4.09	0.96	12	0.51	4176.00	17852.00	29350	20230706	-41.87	16380	20240307	4.15	21650	-21.20	20240102	16380	4.15	20240307	29350	-41.87	20230706	16380	4.15	20240307	4.30	N	090460	500	172 억	3495882	N	N	5399	N	N
95	20240314	110651	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17000	-250	5	-1.45	2352002880	137641	54.90	17260	17340	16980	22400	12080	17250	17087.95	10.14	-183	17650	17450	17310	17110	16970	17550	17210	172	5150	500	13110	10	1	34464379	5859	4.07	0.95	12	0.40	4176.00	17852.00	29350	20230706	-42.08	16380	20240307	3.79	21650	-21.48	20240102	16380	3.79	20240307	29350	-42.08	20230706	16380	3.79	20240307	4.30	N	090460	500	172 억	3495882	N	N	5399	N	N
96	20240314	100655	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17090	-160	5	-0.93	1255876380	73234	29.21	17260	17340	17050	22400	12080	17250	17148.82	10.14	-4635	17650	17450	17310	17110	16970	17550	17210	172	5150	500	13110	10	1	34464379	5890	4.09	0.96	12	0.21	4176.00	17852.00	29350	20230706	-41.77	16380	20240307	4.33	21650	-21.06	20240102	16380	4.33	20240307	29350	-41.77	20230706	16380	4.33	20240307	4.30	N	090460	500	172 억	3495882	N	N	5399	N	N
97	20240314	090653	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17300	50	2	0.29	52229270	3026	1.21	17260	17300	17250	22400	12080	17250	17260.17	10.14	-197	17650	17450	17310	17110	16970	17550	17210	172	5150	500	13110	10	1	34464379	5962	4.14	0.97	12	0.01	4176.00	17852.00	29350	20230706	-41.06	16380	20240307	5.62	21650	-20.09	20240102	16380	5.62	20240307	29350	-41.06	20230706	16380	5.62	20240307	4.30	N	090460	500	172 억	3495882	N	N	5399	N	N
98	20240313	160644	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17250	-20	5	-0.12	4345707820	250359	137.35	17240	17510	17170	22450	12090	17270	17358.15	10.10	12761	17463	17366	17283	17186	17103	17415	17235	172	5180	500	13120	10	1	34464379	5945	4.13	0.97	12	0.73	4176.00	17852.00	29350	20230706	-41.23	16380	20240307	5.31	21650	-20.32	20240102	16380	5.31	20240307	29350	-41.23	20230706	16380	5.31	20240307	4.31	N	090460	500	172 억	3481261	N	N	5399	N	N
99	20240313	150644	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17280	10	2	0.06	4098934820	236056	129.50	17240	17510	17170	22450	12090	17270	17364.25	10.10	12796	17463	17366	17283	17186	17103	17415	17235	172	5180	500	13120	10	1	34464379	5955	4.14	0.97	12	0.68	4176.00	17852.00	29350	20230706	-41.12	16380	20240307	5.49	21650	-20.18	20240102	16380	5.49	20240307	29350	-41.12	20230706	16380	5.49	20240307	4.31	N	090460	500	172 억	3481261	N	N	3774	N	N
100	20240313	140648	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17300	30	2	0.17	3632289730	209071	114.70	17240	17510	17170	22450	12090	17270	17373.48	10.10	7885	17463	17366	17283	17186	17103	17415	17235	172	5180	500	13120	10	1	34464379	5962	4.14	0.97	12	0.61	4176.00	17852.00	29350	20230706	-41.06	16380	20240307	5.62	21650	-20.09	20240102	16380	5.62	20240307	29350	-41.06	20230706	16380	5.62	20240307	4.31	N	090460	500	172 억	3481261	N	N	3774	N	N
101	20240313	130651	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17330	60	2	0.35	3316544650	190819	104.69	17240	17510	17170	22450	12090	17270	17380.59	10.10	8409	17463	17366	17283	17186	17103	17415	17235	172	5180	500	13120	10	1	34464379	5973	4.15	0.97	12	0.55	4176.00	17852.00	29350	20230706	-40.95	16380	20240307	5.80	21650	-19.95	20240102	16380	5.80	20240307	29350	-40.95	20230706	16380	5.80	20240307	4.31	N	090460	500	172 억	3481261	N	N	3774	N	N
102	20240313	120646	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17390	120	2	0.69	2996373070	172369	94.56	17240	17510	17170	22450	12090	17270	17383.49	10.10	10396	17463	17366	17283	17186	17103	17415	17235	172	5180	500	13120	10	1	34464379	5993	4.16	0.97	12	0.50	4176.00	17852.00	29350	20230706	-40.75	16380	20240307	6.17	21650	-19.68	20240102	16380	6.17	20240307	29350	-40.75	20230706	16380	6.17	20240307	4.31	N	090460	500	172 억	3481261	N	N	3774	N	N
103	20240313	110643	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17460	190	2	1.10	2587229080	148897	81.69	17240	17510	17170	22450	12090	17270	17375.98	10.10	12173	17463	17366	17283	17186	17103	17415	17235	172	5180	500	13120	10	1	34464379	6017	4.18	0.98	12	0.43	4176.00	17852.00	29350	20230706	-40.51	16380	20240307	6.59	21650	-19.35	20240102	16380	6.59	20240307	29350	-40.51	20230706	16380	6.59	20240307	4.31	N	090460	500	172 억	3481261	N	N	3774	N	N
104	20240313	100642	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17400	130	2	0.75	1448344780	83674	45.90	17240	17410	17170	22450	12090	17270	17309.38	10.10	9472	17463	17366	17283	17186	17103	17415	17235	172	5180	500	13120	10	1	34464379	5997	4.17	0.97	12	0.24	4176.00	17852.00	29350	20230706	-40.72	16380	20240307	6.23	21650	-19.63	20240102	16380	6.23	20240307	29350	-40.72	20230706	16380	6.23	20240307	4.31	N	090460	500	172 억	3481261	N	N	3774	N	N
105	20240313	090645	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17310	40	2	0.23	280160610	16259	8.92	17240	17310	17170	22450	12090	17270	17231.07	10.10	5317	17463	17366	17283	17186	17103	17415	17235	172	5180	500	13120	10	1	34464379	5966	4.15	0.97	12	0.05	4176.00	17852.00	29350	20230706	-41.02	16380	20240307	5.68	21650	-20.05	20240102	16380	5.68	20240307	29350	-41.02	20230706	16380	5.68	20240307	4.31	N	090460	500	172 억	3481261	N	N	3774	N	N
106	20240312	160637	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17270	30	2	0.17	3119205580	180312	117.61	17260	17380	17200	22400	12070	17240	17299.19	10.09	4136	17433	17336	17163	17066	16893	17385	17115	172	5160	500	13100	10	1	34464379	5952	4.14	0.97	12	0.52	4176.00	17852.00	29350	20230706	-41.16	16380	20240307	5.43	21650	-20.23	20240102	16380	5.43	20240307	29350	-41.16	20230706	16380	5.43	20240307	4.35	N	090460	500	172 억	3477363	N	N	3774	N	N
107	20240312	150635	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17330	90	2	0.52	2854983240	165030	107.64	17260	17380	17200	22400	12070	17240	17299.78	10.09	2618	17433	17336	17163	17066	16893	17385	17115	172	5160	500	13100	10	1	34464379	5973	4.15	0.97	12	0.48	4176.00	17852.00	29350	20230706	-40.95	16380	20240307	5.80	21650	-19.95	20240102	16380	5.80	20240307	29350	-40.95	20230706	16380	5.80	20240307	4.35	N	090460	500	172 억	3477363	N	N	419	N	N
108	20240312	140630	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17270	30	2	0.17	2458432890	142106	92.69	17260	17380	17200	22400	12070	17240	17299.99	10.09	-4304	17433	17336	17163	17066	16893	17385	17115	172	5160	500	13100	10	1	34464379	5952	4.14	0.97	12	0.41	4176.00	17852.00	29350	20230706	-41.16	16380	20240307	5.43	21650	-20.23	20240102	16380	5.43	20240307	29350	-41.16	20230706	16380	5.43	20240307	4.35	N	090460	500	172 억	3477363	N	N	419	N	N
109	20240312	130608	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17300	60	2	0.35	2179936220	125995	82.18	17260	17380	17200	22400	12070	17240	17301.77	10.09	-2414	17433	17336	17163	17066	16893	17385	17115	172	5160	500	13100	10	1	34464379	5962	4.14	0.97	12	0.37	4176.00	17852.00	29350	20230706	-41.06	16380	20240307	5.62	21650	-20.09	20240102	16380	5.62	20240307	29350	-41.06	20230706	16380	5.62	20240307	4.35	N	090460	500	172 억	3477363	N	N	419	N	N
110	20240312	120638	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17320	80	2	0.46	1962592470	113438	73.99	17260	17380	17200	22400	12070	17240	17301.01	10.09	-1347	17433	17336	17163	17066	16893	17385	17115	172	5160	500	13100	10	1	34464379	5969	4.15	0.97	12	0.33	4176.00	17852.00	29350	20230706	-40.99	16380	20240307	5.74	21650	-20.00	20240102	16380	5.74	20240307	29350	-40.99	20230706	16380	5.74	20240307	4.35	N	090460	500	172 억	3477363	N	N	419	N	N
111	20240312	110637	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17320	80	2	0.46	1589742260	91896	59.94	17260	17380	17200	22400	12070	17240	17299.36	10.09	4155	17433	17336	17163	17066	16893	17385	17115	172	5160	500	13100	10	1	34464379	5969	4.15	0.97	12	0.27	4176.00	17852.00	29350	20230706	-40.99	16380	20240307	5.74	21650	-20.00	20240102	16380	5.74	20240307	29350	-40.99	20230706	16380	5.74	20240307	4.35	N	090460	500	172 억	3477363	N	N	419	N	N
112	20240312	100636	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17370	130	2	0.75	1005775020	58229	37.98	17260	17380	17200	22400	12070	17240	17272.75	10.09	5240	17433	17336	17163	17066	16893	17385	17115	172	5160	500	13100	10	1	34464379	5986	4.16	0.97	12	0.17	4176.00	17852.00	29350	20230706	-40.82	16380	20240307	6.04	21650	-19.77	20240102	16380	6.04	20240307	29350	-40.82	20230706	16380	6.04	20240307	4.35	N	090460	500	172 억	3477363	N	N	419	N	N
113	20240312	090636	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17260	20	2	0.12	139402070	8075	5.27	17260	17340	17220	22400	12070	17240	17263.42	10.09	-3174	17433	17336	17163	17066	16893	17385	17115	172	5160	500	13100	10	1	34464379	5949	4.13	0.97	12	0.02	4176.00	17852.00	29350	20230706	-41.19	16380	20240307	5.37	21650	-20.28	20240102	16380	5.37	20240307	29350	-41.19	20230706	16380	5.37	20240307	4.35	N	090460	500	172 억	3477363	N	N	419	N	N
114	20240311	160635	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17240	150	2	0.88	2602897030	151631	52.83	17090	17260	16990	22200	11970	17090	17165.96	10.15	-21596	17616	17352	17066	16802	16516	17485	16935	172	5110	500	12980	10	1	34464379	5942	4.13	0.97	12	0.44	4176.00	17852.00	29350	20230706	-41.26	16380	20240307	5.25	21650	-20.37	20240102	16380	5.25	20240307	29350	-41.26	20230706	16380	5.25	20240307	4.47	N	090460	500	172 억	3497857	N	N	419	N	N
115	20240311	150636	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17200	110	2	0.64	2326494170	135585	47.24	17090	17260	16990	22200	11970	17090	17159.07	10.15	-18798	17616	17352	17066	16802	16516	17485	16935	172	5110	500	12980	10	1	34464379	5928	4.12	0.96	12	0.39	4176.00	17852.00	29350	20230706	-41.40	16380	20240307	5.01	21650	-20.55	20240102	16380	5.01	20240307	29350	-41.40	20230706	16380	5.01	20240307	4.47	N	090460	500	172 억	3497857	N	N	2365	N	N
116	20240311	140632	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17180	90	2	0.53	1927901600	112392	39.16	17090	17260	16990	22200	11970	17090	17153.52	10.15	-17550	17616	17352	17066	16802	16516	17485	16935	172	5110	500	12980	10	1	34464379	5921	4.11	0.96	12	0.33	4176.00	17852.00	29350	20230706	-41.47	16380	20240307	4.88	21650	-20.65	20240102	16380	4.88	20240307	29350	-41.47	20230706	16380	4.88	20240307	4.47	N	090460	500	172 억	3497857	N	N	2365	N	N
117	20240311	130633	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17180	90	2	0.53	1698885010	99074	34.52	17090	17260	16990	22200	11970	17090	17147.80	10.15	-17863	17616	17352	17066	16802	16516	17485	16935	172	5110	500	12980	10	1	34464379	5921	4.11	0.96	12	0.29	4176.00	17852.00	29350	20230706	-41.47	16380	20240307	4.88	21650	-20.65	20240102	16380	4.88	20240307	29350	-41.47	20230706	16380	4.88	20240307	4.47	N	090460	500	172 억	3497857	N	N	2365	N	N
118	20240311	120635	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17250	160	2	0.94	1418620580	82799	28.85	17090	17250	16990	22200	11970	17090	17133.45	10.15	-16195	17616	17352	17066	16802	16516	17485	16935	172	5110	500	12980	10	1	34464379	5945	4.13	0.97	12	0.24	4176.00	17852.00	29350	20230706	-41.23	16380	20240307	5.31	21650	-20.32	20240102	16380	5.31	20240307	29350	-41.23	20230706	16380	5.31	20240307	4.47	N	090460	500	172 억	3497857	N	N	2365	N	N
119	20240311	110630	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17230	140	2	0.82	1211079470	70741	24.64	17090	17250	16990	22200	11970	17090	17120.02	10.15	-11832	17616	17352	17066	16802	16516	17485	16935	172	5110	500	12980	10	1	34464379	5938	4.13	0.97	12	0.21	4176.00	17852.00	29350	20230706	-41.29	16380	20240307	5.19	21650	-20.42	20240102	16380	5.19	20240307	29350	-41.29	20230706	16380	5.19	20240307	4.47	N	090460	500	172 억	3497857	N	N	2365	N	N
120	20240311	100624	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17170	80	2	0.47	839016300	49087	17.10	17090	17210	16990	22200	11970	17090	17092.45	10.15	-4888	17616	17352	17066	16802	16516	17485	16935	172	5110	500	12980	10	1	34464379	5918	4.11	0.96	12	0.14	4176.00	17852.00	29350	20230706	-41.50	16380	20240307	4.82	21650	-20.69	20240102	16380	4.82	20240307	29350	-41.50	20230706	16380	4.82	20240307	4.47	N	090460	500	172 억	3497857	N	N	2365	N	N
121	20240311	090627	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17050	-40	5	-0.23	174590790	10235	3.57	17090	17100	16990	22200	11970	17090	17057.35	10.15	-4510	17616	17352	17066	16802	16516	17485	16935	172	5110	500	12980	10	1	34464379	5876	4.08	0.96	12	0.03	4176.00	17852.00	29350	20230706	-41.91	16380	20240307	4.09	21650	-21.25	20240102	16380	4.09	20240307	29350	-41.91	20230706	16380	4.09	20240307	4.47	N	090460	500	172 억	3497857	N	N	2365	N	N
122	20240308	160632	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17090	330	2	1.97	4881670150	285757	86.32	16830	17330	16780	21750	11740	16760	17083.28	10.08	23701	17133	16946	16663	16476	16193	17040	16570	172	4990	500	12730	10	1	34464379	5890	4.09	0.96	12	0.83	4176.00	17852.00	29350	20230706	-41.77	16380	20240307	4.33	21650	-21.06	20240102	16380	4.33	20240307	29350	-41.77	20230706	16380	4.33	20240307	4.40	N	090460	500	172 억	3472311	N	N	2365	N	N
123	20240308	150629	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17060	300	2	1.79	4668381670	273261	82.54	16830	17330	16780	21750	11740	16760	17083.97	10.08	25192	17133	16946	16663	16476	16193	17040	16570	172	4990	500	12730	10	1	34464379	5880	4.09	0.96	12	0.79	4176.00	17852.00	29350	20230706	-41.87	16380	20240307	4.15	21650	-21.20	20240102	16380	4.15	20240307	29350	-41.87	20230706	16380	4.15	20240307	4.40	N	090460	500	172 억	3472311	N	N	1923	N	N
124	20240308	140627	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17020	260	2	1.55	4417338650	258531	78.09	16830	17330	16780	21750	11740	16760	17086.30	10.08	25378	17133	16946	16663	16476	16193	17040	16570	172	4990	500	12730	10	1	34464379	5866	4.08	0.95	12	0.75	4176.00	17852.00	29350	20230706	-42.01	16380	20240307	3.91	21650	-21.39	20240102	16380	3.91	20240307	29350	-42.01	20230706	16380	3.91	20240307	4.40	N	090460	500	172 억	3472311	N	N	1923	N	N
125	20240308	130626	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17070	310	2	1.85	4119463090	241063	72.82	16830	17330	16780	21750	11740	16760	17088.74	10.08	28138	17133	16946	16663	16476	16193	17040	16570	172	4990	500	12730	10	1	34464379	5883	4.09	0.96	12	0.70	4176.00	17852.00	29350	20230706	-41.84	16380	20240307	4.21	21650	-21.15	20240102	16380	4.21	20240307	29350	-41.84	20230706	16380	4.21	20240307	4.40	N	090460	500	172 억	3472311	N	N	1923	N	N
126	20240308	120625	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17010	250	2	1.49	3714050830	217261	65.63	16830	17330	16780	21750	11740	16760	17094.88	10.08	23160	17133	16946	16663	16476	16193	17040	16570	172	4990	500	12730	10	1	34464379	5862	4.07	0.95	12	0.63	4176.00	17852.00	29350	20230706	-42.04	16380	20240307	3.85	21650	-21.43	20240102	16380	3.85	20240307	29350	-42.04	20230706	16380	3.85	20240307	4.40	N	090460	500	172 억	3472311	N	N	1923	N	N
127	20240308	110626	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17280	520	2	3.10	2977371820	174403	52.68	16830	17330	16780	21750	11740	16760	17071.79	10.08	29699	17133	16946	16663	16476	16193	17040	16570	172	4990	500	12730	10	1	34464379	5955	4.14	0.97	12	0.51	4176.00	17852.00	29350	20230706	-41.12	16380	20240307	5.49	21650	-20.18	20240102	16380	5.49	20240307	29350	-41.12	20230706	16380	5.49	20240307	4.40	N	090460	500	172 억	3472311	N	N	1923	N	N
128	20240308	100622	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17000	240	2	1.43	993862030	58730	17.74	16830	17000	16780	21750	11740	16760	16922.56	10.08	6527	17133	16946	16663	16476	16193	17040	16570	172	4990	500	12730	10	1	34464379	5859	4.07	0.95	12	0.17	4176.00	17852.00	29350	20230706	-42.08	16380	20240307	3.79	21650	-21.48	20240102	16380	3.79	20240307	29350	-42.08	20230706	16380	3.79	20240307	4.40	N	090460	500	172 억	3472311	N	N	1923	N	N
129	20240308	090623	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	16950	190	2	1.13	268048920	15812	4.78	16830	16990	16830	21750	11740	16760	16952.26	10.08	3670	17133	16946	16663	16476	16193	17040	16570	172	4990	500	12730	10	1	34464379	5842	4.06	0.95	12	0.05	4176.00	17852.00	29350	20230706	-42.25	16380	20240307	3.48	21650	-21.71	20240102	16380	3.48	20240307	29350	-42.25	20230706	16380	3.48	20240307	4.40	N	090460	500	172 억	3472311	N	N	1923	N	N
130	20240307	160624	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16760	50	2	0.30	5477718690	329053	106.93	16710	16850	16380	21700	11700	16710	16646.91	9.97	35765	17003	16856	16783	16636	16563	16820	16600	172	4990	500	12690	10	1	34464379	5776	4.01	0.94	12	0.95	4176.00	17852.00	29350	20230706	-42.90	16380	20240307	2.32	21650	-22.59	20240102	16380	2.32	20240307	29350	-42.90	20230706	16380	2.32	20240307	4.44	N	090460	500	172 억	3436325	N	N	1923	N	N
131	20240307	150605	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16710	0	3	0.00	5308260690	318931	103.64	16710	16850	16380	21700	11700	16710	16643.92	9.97	34422	17003	16856	16783	16636	16563	16820	16600	172	4990	500	12690	10	1	34464379	5759	4.00	0.94	12	0.93	4176.00	17852.00	29350	20230706	-43.07	16380	20240307	2.01	21650	-22.82	20240102	16380	2.01	20240307	29350	-43.07	20230706	16380	2.01	20240307	4.44	N	090460	500	172 억	3436325	N	N	617	N	N
132	20240307	140615	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16700	-10	5	-0.06	4338118370	261048	84.83	16710	16780	16380	21700	11700	16710	16618.09	9.97	30239	17003	16856	16783	16636	16563	16820	16600	172	4990	500	12690	10	1	34464379	5756	4.00	0.94	12	0.76	4176.00	17852.00	29350	20230706	-43.10	16380	20240307	1.95	21650	-22.86	20240102	16380	1.95	20240307	29350	-43.10	20230706	16380	1.95	20240307	4.44	N	090460	500	172 억	3436325	N	N	617	N	N
133	20240307	130617	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16720	10	2	0.06	3962375390	238599	77.54	16710	16780	16380	21700	11700	16710	16606.84	9.97	35259	17003	16856	16783	16636	16563	16820	16600	172	4990	500	12690	10	1	34464379	5762	4.00	0.94	12	0.69	4176.00	17852.00	29350	20230706	-43.03	16380	20240307	2.08	21650	-22.77	20240102	16380	2.08	20240307	29350	-43.03	20230706	16380	2.08	20240307	4.44	N	090460	500	172 억	3436325	N	N	617	N	N
134	20240307	120618	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16730	20	2	0.12	3687042370	222094	72.17	16710	16780	16380	21700	11700	16710	16601.27	9.97	34715	17003	16856	16783	16636	16563	16820	16600	172	4990	500	12690	10	1	34464379	5766	4.01	0.94	12	0.64	4176.00	17852.00	29350	20230706	-43.00	16380	20240307	2.14	21650	-22.73	20240102	16380	2.14	20240307	29350	-43.00	20230706	16380	2.14	20240307	4.44	N	090460	500	172 억	3436325	N	N	617	N	N
135	20240307	110623	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16730	20	2	0.12	3311267730	199638	64.87	16710	16750	16380	21700	11700	16710	16586.36	9.97	34358	17003	16856	16783	16636	16563	16820	16600	172	4990	500	12690	10	1	34464379	5766	4.01	0.94	12	0.58	4176.00	17852.00	29350	20230706	-43.00	16380	20240307	2.14	21650	-22.73	20240102	16380	2.14	20240307	29350	-43.00	20230706	16380	2.14	20240307	4.44	N	090460	500	172 억	3436325	N	N	617	N	N
136	20240307	100619	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16580	-130	5	-0.78	2444198120	147629	47.97	16710	16750	16380	21700	11700	16710	16556.35	9.97	36732	17003	16856	16783	16636	16563	16820	16600	172	4990	500	12690	10	1	34464379	5714	3.97	0.93	12	0.43	4176.00	17852.00	29350	20230706	-43.51	16380	20240307	1.22	21650	-23.42	20240102	16380	1.22	20240307	29350	-43.51	20230706	16380	1.22	20240307	4.44	N	090460	500	172 억	3436325	N	N	617	N	N
137	20240307	090620	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16670	-40	5	-0.24	246768250	14785	4.80	16710	16750	16650	21700	11700	16710	16690.45	9.97	1818	17003	16856	16783	16636	16563	16820	16600	172	4990	500	12690	10	1	34464379	5745	3.99	0.93	12	0.04	4176.00	17852.00	29350	20230706	-43.20	16650	20240307	0.12	21650	-23.00	20240102	16650	0.12	20240307	29350	-43.20	20230706	16650	0.12	20240307	4.44	N	090460	500	172 억	3436325	N	N	617	N	N
138	20240306	160617	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16710	-230	5	-1.36	5117418500	304900	120.59	16840	16930	16710	22000	11860	16940	16784.09	10.15	-78270	17346	17142	17016	16812	16686	17080	16750	172	5060	500	12870	10	1	34464379	5759	4.00	0.94	12	0.88	4176.00	17852.00	29350	20230706	-43.07	16710	20240306	0.00	21650	-22.82	20240102	16710	0.00	20240306	29350	-43.07	20230706	16710	0.00	20240306	4.45	N	090460	500	172 억	3498698	N	N	617	N	N
139	20240306	150617	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16740	-200	5	-1.18	4493264890	267577	105.83	16840	16930	16720	22000	11860	16940	16792.42	10.15	-77198	17346	17142	17016	16812	16686	17080	16750	172	5060	500	12870	10	1	34464379	5769	4.01	0.94	12	0.78	4176.00	17852.00	29350	20230706	-42.96	16720	20240306	0.12	21650	-22.68	20240102	16720	0.12	20240306	29350	-42.96	20230706	16720	0.12	20240306	4.45	N	090460	500	172 억	3498698	N	N	1291	N	N
140	20240306	140619	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16720	-220	5	-1.30	3618099810	215341	85.17	16840	16930	16720	22000	11860	16940	16801.72	10.15	-73639	17346	17142	17016	16812	16686	17080	16750	172	5060	500	12870	10	1	34464379	5762	4.00	0.94	12	0.62	4176.00	17852.00	29350	20230706	-43.03	16720	20240306	0.00	21650	-22.77	20240102	16720	0.00	20240306	29350	-43.03	20230706	16720	0.00	20240306	4.45	N	090460	500	172 억	3498698	N	N	1291	N	N
141	20240306	130620	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16820	-120	5	-0.71	2449858750	145646	57.61	16840	16930	16750	22000	11860	16940	16820.64	10.15	-35766	17346	17142	17016	16812	16686	17080	16750	172	5060	500	12870	10	1	34464379	5797	4.03	0.94	12	0.42	4176.00	17852.00	29350	20230706	-42.69	16750	20240306	0.42	21650	-22.31	20240102	16750	0.42	20240306	29350	-42.69	20230706	16750	0.42	20240306	4.45	N	090460	500	172 억	3498698	N	N	1291	N	N
142	20240306	120619	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16780	-160	5	-0.94	2029737210	120637	47.71	16840	16930	16750	22000	11860	16940	16825.16	10.15	-30782	17346	17142	17016	16812	16686	17080	16750	172	5060	500	12870	10	1	34464379	5783	4.02	0.94	12	0.35	4176.00	17852.00	29350	20230706	-42.83	16750	20240306	0.18	21650	-22.49	20240102	16750	0.18	20240306	29350	-42.83	20230706	16750	0.18	20240306	4.45	N	090460	500	172 억	3498698	N	N	1291	N	N
143	20240306	110617	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16870	-70	5	-0.41	1632478500	97018	38.37	16840	16930	16750	22000	11860	16940	16826.55	10.15	-24788	17346	17142	17016	16812	16686	17080	16750	172	5060	500	12870	10	1	34464379	5814	4.04	0.94	12	0.28	4176.00	17852.00	29350	20230706	-42.52	16750	20240306	0.72	21650	-22.08	20240102	16750	0.72	20240306	29350	-42.52	20230706	16750	0.72	20240306	4.45	N	090460	500	172 억	3498698	N	N	1291	N	N
144	20240306	100606	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16840	-100	5	-0.59	1043692350	62118	24.57	16840	16920	16750	22000	11860	16940	16801.77	10.15	-10048	17346	17142	17016	16812	16686	17080	16750	172	5060	500	12870	10	1	34464379	5804	4.03	0.94	12	0.18	4176.00	17852.00	29350	20230706	-42.62	16750	20240306	0.54	21650	-22.22	20240102	16750	0.54	20240306	29350	-42.62	20230706	16750	0.54	20240306	4.45	N	090460	500	172 억	3498698	N	N	1291	N	N
145	20240306	090617	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16880	-60	5	-0.35	148962290	8842	3.50	16840	16920	16830	22000	11860	16940	16847.13	10.15	-1445	17346	17142	17016	16812	16686	17080	16750	172	5060	500	12870	10	1	34464379	5818	4.04	0.95	12	0.03	4176.00	17852.00	29350	20230706	-42.49	16830	20240306	0.30	21650	-22.03	20240102	16830	0.30	20240306	29350	-42.49	20230706	16830	0.30	20240306	4.45	N	090460	500	172 억	3498698	N	N	1291	N	N
146	20240305	160612	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	16940	-160	5	-0.94	4271473010	251470	68.53	17000	17220	16890	22200	11970	17100	16986.07	10.18	-4998	17466	17282	17056	16872	16646	17170	16760	172	5100	500	12990	10	1	34464379	5838	4.06	0.95	12	0.73	4176.00	17852.00	29350	20230706	-42.28	16830	20240304	0.65	21650	-21.76	20240102	16830	0.65	20240304	29350	-42.28	20230706	16830	0.65	20240304	4.45	N	090460	500	172 억	3508751	N	N	1291	N	N
147	20240305	150614	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	16960	-140	5	-0.82	4077836770	240046	65.42	17000	17220	16890	22200	11970	17100	16987.73	10.18	-3475	17466	17282	17056	16872	16646	17170	16760	172	5100	500	12990	10	1	34464379	5845	4.06	0.95	12	0.70	4176.00	17852.00	29350	20230706	-42.21	16830	20240304	0.77	21650	-21.66	20240102	16830	0.77	20240304	29350	-42.21	20230706	16830	0.77	20240304	4.45	N	090460	500	172 억	3508751	N	N	18241	N	N
148	20240305	140607	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	16960	-140	5	-0.82	3393113430	199719	54.43	17000	17220	16890	22200	11970	17100	16989.44	10.18	33	17466	17282	17056	16872	16646	17170	16760	172	5100	500	12990	10	1	34464379	5845	4.06	0.95	12	0.58	4176.00	17852.00	29350	20230706	-42.21	16830	20240304	0.77	21650	-21.66	20240102	16830	0.77	20240304	29350	-42.21	20230706	16830	0.77	20240304	4.45	N	090460	500	172 억	3508751	N	N	18241	N	N
149	20240305	130611	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	16930	-170	5	-0.99	2796485190	164462	44.82	17000	17220	16890	22200	11970	17100	17003.84	10.18	4901	17466	17282	17056	16872	16646	17170	16760	172	5100	500	12990	10	1	34464379	5835	4.05	0.95	12	0.48	4176.00	17852.00	29350	20230706	-42.32	16830	20240304	0.59	21650	-21.80	20240102	16830	0.59	20240304	29350	-42.32	20230706	16830	0.59	20240304	4.45	N	090460	500	172 억	3508751	N	N	18241	N	N
150	20240305	120608	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	16950	-150	5	-0.88	2538942580	149255	40.68	17000	17220	16890	22200	11970	17100	17010.77	10.18	8479	17466	17282	17056	16872	16646	17170	16760	172	5100	500	12990	10	1	34464379	5842	4.06	0.95	12	0.43	4176.00	17852.00	29350	20230706	-42.25	16830	20240304	0.71	21650	-21.71	20240102	16830	0.71	20240304	29350	-42.25	20230706	16830	0.71	20240304	4.45	N	090460	500	172 억	3508751	N	N	18241	N	N
151	20240305	110610	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	16950	-150	5	-0.88	2336775360	137331	37.43	17000	17220	16890	22200	11970	17100	17015.64	10.18	11325	17466	17282	17056	16872	16646	17170	16760	172	5100	500	12990	10	1	34464379	5842	4.06	0.95	12	0.40	4176.00	17852.00	29350	20230706	-42.25	16830	20240304	0.71	21650	-21.71	20240102	16830	0.71	20240304	29350	-42.25	20230706	16830	0.71	20240304	4.45	N	090460	500	172 억	3508751	N	N	18241	N	N
152	20240305	100605	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	16980	-120	5	-0.70	1555343230	91215	24.86	17000	17220	16910	22200	11970	17100	17051.40	10.18	27683	17466	17282	17056	16872	16646	17170	16760	172	5100	500	12990	10	1	34464379	5852	4.07	0.95	12	0.26	4176.00	17852.00	29350	20230706	-42.15	16830	20240304	0.89	21650	-21.57	20240102	16830	0.89	20240304	29350	-42.15	20230706	16830	0.89	20240304	4.45	N	090460	500	172 억	3508751	N	N	18241	N	N
153	20240305	090607	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	16950	-150	5	-0.88	333149710	19647	5.35	17000	17070	16910	22200	11970	17100	16956.77	10.18	2517	17466	17282	17056	16872	16646	17170	16760	172	5100	500	12990	10	1	34464379	5842	4.06	0.95	12	0.06	4176.00	17852.00	29350	20230706	-42.25	16830	20240304	0.71	21650	-21.71	20240102	16830	0.71	20240304	29350	-42.25	20230706	16830	0.71	20240304	4.45	N	090460	500	172 억	3508751	N	N	18241	N	N
154	20240304	160609	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17100	30	2	0.18	6205173880	364980	124.74	17110	17240	16830	22150	11950	17070	17001.23	10.14	8423	17336	17202	17066	16932	16796	17135	16865	172	5080	500	12970	10	1	34464379	5893	4.09	0.96	12	1.06	4176.00	17852.00	29350	20230706	-41.74	16830	20240304	1.60	21650	-21.02	20240102	16830	1.60	20240304	29350	-41.74	20230706	16830	1.60	20240304	4.51	N	090460	500	172 억	3494807	N	N	18205	N	N
155	20240304	150604	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17070	0	3	0.00	5874097990	345606	118.11	17110	17240	16830	22150	11950	17070	16996.52	10.14	4253	17336	17202	17066	16932	16796	17135	16865	172	5080	500	12970	10	1	34464379	5883	4.09	0.96	12	1.00	4176.00	17852.00	29350	20230706	-41.84	16830	20240304	1.43	21650	-21.15	20240102	16830	1.43	20240304	29350	-41.84	20230706	16830	1.43	20240304	4.51	N	090460	500	172 억	3494807	N	N	7005	N	N
156	20240304	140533	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17010	-60	5	-0.35	5279355140	310650	106.17	17110	17240	16830	22150	11950	17070	16994.54	10.14	-7379	17336	17202	17066	16932	16796	17135	16865	172	5080	500	12970	10	1	34464379	5862	4.07	0.95	12	0.90	4176.00	17852.00	29350	20230706	-42.04	16830	20240304	1.07	21650	-21.43	20240102	16830	1.07	20240304	29350	-42.04	20230706	16830	1.07	20240304	4.51	N	090460	500	172 억	3494807	N	N	7005	N	N
157	20240304	130601	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16950	-120	5	-0.70	4490626920	264224	90.30	17110	17240	16830	22150	11950	17070	16995.53	10.14	-26727	17336	17202	17066	16932	16796	17135	16865	172	5080	500	12970	10	1	34464379	5842	4.06	0.95	12	0.77	4176.00	17852.00	29350	20230706	-42.25	16830	20240304	0.71	21650	-21.71	20240102	16830	0.71	20240304	29350	-42.25	20230706	16830	0.71	20240304	4.51	N	090460	500	172 억	3494807	N	N	7005	N	N
158	20240304	120538	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16940	-130	5	-0.76	4086736080	240375	82.15	17110	17240	16830	22150	11950	17070	17001.50	10.14	-26535	17336	17202	17066	16932	16796	17135	16865	172	5080	500	12970	10	1	34464379	5838	4.06	0.95	12	0.70	4176.00	17852.00	29350	20230706	-42.28	16830	20240304	0.65	21650	-21.76	20240102	16830	0.65	20240304	29350	-42.28	20230706	16830	0.65	20240304	4.51	N	090460	500	172 억	3494807	N	N	7005	N	N
159	20240304	110556	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	16990	-80	5	-0.47	2455455220	143857	49.16	17110	17240	16980	22150	11950	17070	17068.72	10.14	-24980	17336	17202	17066	16932	16796	17135	16865	172	5080	500	12970	10	1	34464379	5855	4.07	0.95	12	0.42	4176.00	17852.00	29350	20230706	-42.11	16930	20240229	0.35	21650	-21.52	20240102	16930	0.35	20240229	29350	-42.11	20230706	16930	0.35	20240229	4.51	N	090460	500	172 억	3494807	N	N	7005	N	N
160	20240304	100557	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17090	20	2	0.12	1364754750	79807	27.27	17110	17240	17050	22150	11950	17070	17100.69	10.14	10304	17336	17202	17066	16932	16796	17135	16865	172	5080	500	12970	10	1	34464379	5890	4.09	0.96	12	0.23	4176.00	17852.00	29350	20230706	-41.77	16930	20240229	0.95	21650	-21.06	20240102	16930	0.95	20240229	29350	-41.77	20230706	16930	0.95	20240229	4.51	N	090460	500	172 억	3494807	N	N	7005	N	N
161	20240304	090558	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17050	-20	5	-0.12	677291220	39579	13.53	17110	17240	17050	22150	11950	17070	17112.39	10.14	9497	17336	17202	17066	16932	16796	17135	16865	172	5080	500	12970	10	1	34464379	5876	4.08	0.96	12	0.11	4176.00	17852.00	29350	20230706	-41.91	16930	20240229	0.71	21650	-21.25	20240102	16930	0.71	20240229	29350	-41.91	20230706	16930	0.71	20240229	4.51	N	090460	500	172 억	3494807	N	N	7005	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History