KissMeData/000500/price/prices-20240301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28950	50	2	0.17	9094102750	307208	135.23	29300	30600	28700	37550	20250	28900	29602.93	3.75	-28788	31166	30032	29366	28232	27566	29700	27900	368	8650	5000	20230	50	1	7357946	2130	10.88	0.64	12	4.18	2661.00	45192.00	32000	20240313	-9.53	14725	20230327	96.60	32000	-9.53	20240313	19000	52.37	20240116	32000	-9.53	20240313	15470	87.14	20231114	3.36	N	000500	5000	367 억	275863	N	N	14	N	N
3	20240329	150108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28900	0	3	0.00	8734364750	294759	129.75	29300	30600	28700	37550	20250	28900	29632.22	3.75	-25071	31166	30032	29366	28232	27566	29700	27900	368	8650	5000	20230	50	1	7357946	2126	10.86	0.64	12	4.01	2661.00	45192.00	32000	20240313	-9.69	14725	20230327	96.26	32000	-9.69	20240313	19000	52.11	20240116	32000	-9.69	20240313	15470	86.81	20231114	3.36	N	000500	5000	367 억	275863	N	N	1	N	N
4	20240329	140107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29400	500	2	1.73	7546604350	253867	111.75	29300	30600	29100	37550	20250	28900	29726.61	3.75	-11606	31166	30032	29366	28232	27566	29700	27900	368	8650	5000	20230	50	1	7357946	2163	11.05	0.65	12	3.45	2661.00	45192.00	32000	20240313	-8.12	14725	20230327	99.66	32000	-8.12	20240313	19000	54.74	20240116	32000	-8.12	20240313	15470	90.05	20231114	3.36	N	000500	5000	367 억	275863	N	N	1	N	N
5	20240329	130107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29250	350	2	1.21	7052511900	237029	104.34	29300	30600	29100	37550	20250	28900	29753.79	3.75	-4961	31166	30032	29366	28232	27566	29700	27900	368	8650	5000	20230	50	1	7357946	2152	10.99	0.65	12	3.22	2661.00	45192.00	32000	20240313	-8.59	14725	20230327	98.64	32000	-8.59	20240313	19000	53.95	20240116	32000	-8.59	20240313	15470	89.08	20231114	3.36	N	000500	5000	367 억	275863	N	N	1	N	N
6	20240329	120107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29950	1050	2	3.63	5800629150	194541	85.64	29300	30600	29150	37550	20250	28900	29817.00	3.75	-2172	31166	30032	29366	28232	27566	29700	27900	368	8650	5000	20230	50	1	7357946	2204	11.26	0.66	12	2.64	2661.00	45192.00	32000	20240313	-6.41	14725	20230327	103.40	32000	-6.41	20240313	19000	57.63	20240116	32000	-6.41	20240313	15470	93.60	20231114	3.36	N	000500	5000	367 억	275863	N	N	1	N	N
7	20240329	110107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29600	700	2	2.42	3159817150	106720	46.98	29300	30300	29150	37550	20250	28900	29608.48	3.75	-7754	31166	30032	29366	28232	27566	29700	27900	368	8650	5000	20230	50	1	7357946	2178	11.12	0.65	12	1.45	2661.00	45192.00	32000	20240313	-7.50	14725	20230327	101.02	32000	-7.50	20240313	19000	55.79	20240116	32000	-7.50	20240313	15470	91.34	20231114	3.36	N	000500	5000	367 억	275863	N	N	1	N	N
8	20240329	100108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29450	550	2	1.90	2670712500	90077	39.65	29300	30300	29150	37550	20250	28900	29649.22	3.75	-4149	31166	30032	29366	28232	27566	29700	27900	368	8650	5000	20230	50	1	7357946	2167	11.07	0.65	12	1.22	2661.00	45192.00	32000	20240313	-7.97	14725	20230327	100.00	32000	-7.97	20240313	19000	55.00	20240116	32000	-7.97	20240313	15470	90.37	20231114	3.36	N	000500	5000	367 억	275863	N	N	1	N	N
9	20240329	090107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29500	600	2	2.08	219430750	7490	3.30	29300	29500	29150	37550	20250	28900	29296.50	3.75	-1859	31166	30032	29366	28232	27566	29700	27900	368	8650	5000	20230	50	1	7357946	2171	11.09	0.65	12	0.10	2661.00	45192.00	32000	20240313	-7.81	14725	20230327	100.34	32000	-7.81	20240313	19000	55.26	20240116	32000	-7.81	20240313	15470	90.69	20231114	3.36	N	000500	5000	367 억	275863	N	N	1	N	N
10	20240328	160107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28900	-400	5	-1.37	6618633200	225422	64.09	29300	30500	28700	38050	20550	29300	29361.92	4.22	-31330	31333	30316	29133	28116	26933	30825	28625	368	8750	5000	20510	50	1	7357946	2126	10.86	0.64	12	3.06	2661.00	45192.00	32000	20240313	-9.69	14725	20230327	96.26	32000	-9.69	20240313	19000	52.11	20240116	32000	-9.69	20240313	15430	87.30	20230328	3.56	N	000500	5000	367 억	310664	N	N	1	N	N
11	20240328	150108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28900	-400	5	-1.37	6386529200	217375	61.80	29300	30500	28700	38050	20550	29300	29380.24	4.22	-30106	31333	30316	29133	28116	26933	30825	28625	368	8750	5000	20510	50	1	7357946	2126	10.86	0.64	12	2.95	2661.00	45192.00	32000	20240313	-9.69	14725	20230327	96.26	32000	-9.69	20240313	19000	52.11	20240116	32000	-9.69	20240313	15430	87.30	20230328	3.56	N	000500	5000	367 억	310664	N	N	1110	N	N
12	20240328	140107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28900	-400	5	-1.37	5652631800	191906	54.56	29300	30500	28850	38050	20550	29300	29455.21	4.22	-26951	31333	30316	29133	28116	26933	30825	28625	368	8750	5000	20510	50	1	7357946	2126	10.86	0.64	12	2.61	2661.00	45192.00	32000	20240313	-9.69	14725	20230327	96.26	32000	-9.69	20240313	19000	52.11	20240116	32000	-9.69	20240313	15430	87.30	20230328	3.56	N	000500	5000	367 억	310664	N	N	1110	N	N
13	20240328	130107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29000	-300	5	-1.02	5153214700	174716	49.68	29300	30500	28850	38050	20550	29300	29494.81	4.22	-21956	31333	30316	29133	28116	26933	30825	28625	368	8750	5000	20510	50	1	7357946	2134	10.90	0.64	12	2.37	2661.00	45192.00	32000	20240313	-9.38	14725	20230327	96.94	32000	-9.38	20240313	19000	52.63	20240116	32000	-9.38	20240313	15430	87.95	20230328	3.56	N	000500	5000	367 억	310664	N	N	1110	N	N
14	20240328	120107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28900	-400	5	-1.37	4581929450	155052	44.08	29300	30500	28850	38050	20550	29300	29550.92	4.22	-17745	31333	30316	29133	28116	26933	30825	28625	368	8750	5000	20510	50	1	7357946	2126	10.86	0.64	12	2.11	2661.00	45192.00	32000	20240313	-9.69	14725	20230327	96.26	32000	-9.69	20240313	19000	52.11	20240116	32000	-9.69	20240313	15430	87.30	20230328	3.56	N	000500	5000	367 억	310664	N	N	1110	N	N
15	20240328	110107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29350	50	2	0.17	3797767250	128042	36.41	29300	30500	28850	38050	20550	29300	29660.33	4.22	-8060	31333	30316	29133	28116	26933	30825	28625	368	8750	5000	20510	50	1	7357946	2160	11.03	0.65	12	1.74	2661.00	45192.00	32000	20240313	-8.28	14725	20230327	99.32	32000	-8.28	20240313	19000	54.47	20240116	32000	-8.28	20240313	15430	90.21	20230328	3.56	N	000500	5000	367 억	310664	N	N	1110	N	N
16	20240328	100108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29600	300	2	1.02	2955244300	99341	28.24	29300	30500	28850	38050	20550	29300	29748.49	4.22	-10229	31333	30316	29133	28116	26933	30825	28625	368	8750	5000	20510	50	1	7357946	2178	11.12	0.65	12	1.35	2661.00	45192.00	32000	20240313	-7.50	14725	20230327	101.02	32000	-7.50	20240313	19000	55.79	20240116	32000	-7.50	20240313	15430	91.83	20230328	3.56	N	000500	5000	367 억	310664	N	N	1110	N	N
17	20240328	090108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29500	200	2	0.68	186192700	6347	1.80	29300	29500	29300	38050	20550	29300	29335.55	4.22	-193	31333	30316	29133	28116	26933	30825	28625	368	8750	5000	20510	50	1	7357946	2171	11.09	0.65	12	0.09	2661.00	45192.00	32000	20240313	-7.81	14725	20230327	100.34	32000	-7.81	20240313	19000	55.26	20240116	32000	-7.81	20240313	15430	91.19	20230328	3.56	N	000500	5000	367 억	310664	N	N	1110	N	N
18	20240327	160107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29300	900	2	3.17	10229889000	347826	296.11	28350	30150	27950	36900	19900	28400	29410.98	3.72	34677	28900	28650	28150	27900	27400	28775	28025	368	8500	5000	19880	50	1	7357946	2156	11.01	0.65	12	4.73	2661.00	45192.00	32000	20240313	-8.44	14725	20230327	98.98	32000	-8.44	20240313	19000	54.21	20240116	32000	-8.44	20240313	15400	90.26	20230327	3.52	N	000500	5000	367 억	273398	N	N	1110	N	N
19	20240327	150107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29200	800	2	2.82	9851445350	334887	285.10	28350	30150	27950	36900	19900	28400	29417.22	3.72	33381	28900	28650	28150	27900	27400	28775	28025	368	8500	5000	19880	50	1	7357946	2149	10.97	0.65	12	4.55	2661.00	45192.00	32000	20240313	-8.75	14725	20230327	98.30	32000	-8.75	20240313	19000	53.68	20240116	32000	-8.75	20240313	15400	89.61	20230327	3.52	N	000500	5000	367 억	273398	N	N	83	N	N
20	20240327	140108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29700	1300	2	4.58	8123040100	275856	234.84	28350	30150	27950	36900	19900	28400	29446.67	3.72	24002	28900	28650	28150	27900	27400	28775	28025	368	8500	5000	19880	50	1	7357946	2185	11.16	0.66	12	3.75	2661.00	45192.00	32000	20240313	-7.19	14725	20230327	101.70	32000	-7.19	20240313	19000	56.32	20240116	32000	-7.19	20240313	15400	92.86	20230327	3.52	N	000500	5000	367 억	273398	N	N	83	N	N
21	20240327	130108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29650	1250	2	4.40	7489482350	254606	216.75	28350	30150	27950	36900	19900	28400	29415.97	3.72	24435	28900	28650	28150	27900	27400	28775	28025	368	8500	5000	19880	50	1	7357946	2182	11.14	0.66	12	3.46	2661.00	45192.00	32000	20240313	-7.34	14725	20230327	101.36	32000	-7.34	20240313	19000	56.05	20240116	32000	-7.34	20240313	15400	92.53	20230327	3.52	N	000500	5000	367 억	273398	N	N	83	N	N
22	20240327	120108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29950	1550	2	5.46	6753275350	229879	195.70	28350	30150	27950	36900	19900	28400	29377.52	3.72	20835	28900	28650	28150	27900	27400	28775	28025	368	8500	5000	19880	50	1	7357946	2204	11.26	0.66	12	3.12	2661.00	45192.00	32000	20240313	-6.41	14725	20230327	103.40	32000	-6.41	20240313	19000	57.63	20240116	32000	-6.41	20240313	15400	94.48	20230327	3.52	N	000500	5000	367 억	273398	N	N	83	N	N
23	20240327	110107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29650	1250	2	4.40	4237548300	145535	123.90	28350	29950	27950	36900	19900	28400	29117.04	3.72	9531	28900	28650	28150	27900	27400	28775	28025	368	8500	5000	19880	50	1	7357946	2182	11.14	0.66	12	1.98	2661.00	45192.00	32000	20240313	-7.34	14725	20230327	101.36	32000	-7.34	20240313	19000	56.05	20240116	32000	-7.34	20240313	15400	92.53	20230327	3.52	N	000500	5000	367 억	273398	N	N	83	N	N
24	20240327	100107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28600	200	2	0.70	950652500	33724	28.71	28350	28700	27950	36900	19900	28400	28189.20	3.72	4355	28900	28650	28150	27900	27400	28775	28025	368	8500	5000	19880	50	1	7357946	2104	10.75	0.63	12	0.46	2661.00	45192.00	32000	20240313	-10.62	14725	20230327	94.23	32000	-10.62	20240313	19000	50.53	20240116	32000	-10.62	20240313	15400	85.71	20230327	3.52	N	000500	5000	367 억	273398	N	N	83	N	N
25	20240327	090107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28200	-200	5	-0.70	74594300	2639	2.25	28350	28400	28200	36900	19900	28400	28266.12	3.72	96	28900	28650	28150	27900	27400	28775	28025	368	8500	5000	19880	50	1	7357946	2075	10.60	0.62	12	0.04	2661.00	45192.00	32000	20240313	-11.88	14725	20230327	91.51	32000	-11.88	20240313	19000	48.42	20240116	32000	-11.88	20240313	15400	83.12	20230327	3.52	N	000500	5000	367 억	273398	N	N	83	N	N
26	20240326	160108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28400	350	2	1.25	3277965300	116795	67.06	28150	28400	27650	36450	19650	28050	28065.78	3.45	18054	29150	28600	28150	27600	27150	28375	27375	368	8400	5000	19630	50	1	7357946	2090	10.67	0.63	12	1.59	2661.00	45192.00	32000	20240313	-11.25	14725	20230327	92.87	32000	-11.25	20240313	19000	49.47	20240116	32000	-11.25	20240313	15400	84.42	20230327	3.56	N	000500	5000	367 억	254030	N	N	83	N	N
27	20240326	150108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28200	150	2	0.53	2868785600	102344	58.77	28150	28300	27650	36450	19650	28050	28030.81	3.45	16996	29150	28600	28150	27600	27150	28375	27375	368	8400	5000	19630	50	1	7357946	2075	10.60	0.62	12	1.39	2661.00	45192.00	32000	20240313	-11.88	14725	20230327	91.51	32000	-11.88	20240313	19000	48.42	20240116	32000	-11.88	20240313	15400	83.12	20230327	3.56	N	000500	5000	367 억	254030	N	N	30	N	N
28	20240326	140108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28250	200	2	0.71	2478461850	88479	50.81	28150	28300	27650	36450	19650	28050	28011.87	3.45	14058	29150	28600	28150	27600	27150	28375	27375	368	8400	5000	19630	50	1	7357946	2079	10.62	0.63	12	1.20	2661.00	45192.00	32000	20240313	-11.72	14725	20230327	91.85	32000	-11.72	20240313	19000	48.68	20240116	32000	-11.72	20240313	15400	83.44	20230327	3.56	N	000500	5000	367 억	254030	N	N	30	N	N
29	20240326	130107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	27900	-150	5	-0.53	2278336800	81357	46.72	28150	28300	27650	36450	19650	28050	28004.19	3.45	13639	29150	28600	28150	27600	27150	28375	27375	368	8400	5000	19630	50	1	7357946	2053	10.48	0.62	12	1.11	2661.00	45192.00	32000	20240313	-12.81	14725	20230327	89.47	32000	-12.81	20240313	19000	46.84	20240116	32000	-12.81	20240313	15400	81.17	20230327	3.56	N	000500	5000	367 억	254030	N	N	30	N	N
30	20240326	120108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28000	-50	5	-0.18	1951081900	69691	40.02	28150	28300	27650	36450	19650	28050	27996.18	3.45	13198	29150	28600	28150	27600	27150	28375	27375	368	8400	5000	19630	50	1	7357946	2060	10.52	0.62	12	0.95	2661.00	45192.00	32000	20240313	-12.50	14725	20230327	90.15	32000	-12.50	20240313	19000	47.37	20240116	32000	-12.50	20240313	15400	81.82	20230327	3.56	N	000500	5000	367 억	254030	N	N	30	N	N
31	20240326	110107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28100	50	2	0.18	1702350800	60824	34.93	28150	28300	27650	36450	19650	28050	27988.14	3.45	14208	29150	28600	28150	27600	27150	28375	27375	368	8400	5000	19630	50	1	7357946	2068	10.56	0.62	12	0.83	2661.00	45192.00	32000	20240313	-12.19	14725	20230327	90.83	32000	-12.19	20240313	19000	47.89	20240116	32000	-12.19	20240313	15400	82.47	20230327	3.56	N	000500	5000	367 억	254030	N	N	30	N	N
32	20240326	100107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	27850	-200	5	-0.71	1062700700	37840	21.73	28150	28300	27800	36450	19650	28050	28084.06	3.45	6754	29150	28600	28150	27600	27150	28375	27375	368	8400	5000	19630	50	1	7357946	2049	10.47	0.62	12	0.51	2661.00	45192.00	32000	20240313	-12.97	14725	20230327	89.13	32000	-12.97	20240313	19000	46.58	20240116	32000	-12.97	20240313	15400	80.84	20230327	3.56	N	000500	5000	367 억	254030	N	N	30	N	N
33	20240326	090107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28150	100	2	0.36	95087750	3385	1.94	28150	28150	28050	36450	19650	28050	28090.92	3.45	-2059	29150	28600	28150	27600	27150	28375	27375	368	8400	5000	19630	50	1	7357946	2071	10.58	0.62	12	0.05	2661.00	45192.00	32000	20240313	-12.03	14725	20230327	91.17	32000	-12.03	20240313	19000	48.16	20240116	32000	-12.03	20240313	15400	82.79	20230327	3.56	N	000500	5000	367 억	254030	N	N	30	N	N
34	20240325	160108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28050	-650	5	-2.26	4848231250	173274	147.08	28600	28700	27700	37300	20100	28700	27979.88	3.16	21423	30266	29482	29016	28232	27766	29250	28000	368	8600	5000	20090	50	1	7357946	2064	10.54	0.62	12	2.35	2661.00	45192.00	32000	20240313	-12.34	14725	20230327	90.49	32000	-12.34	20240313	19000	47.63	20240116	32000	-12.34	20240313	15400	82.14	20230327	3.98	N	000500	5000	367 억	232274	N	N	30	N	N
35	20240325	150108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28050	-650	5	-2.26	4587624850	163967	139.18	28600	28700	27700	37300	20100	28700	27978.95	3.16	20402	30266	29482	29016	28232	27766	29250	28000	368	8600	5000	20090	50	1	7357946	2064	10.54	0.62	12	2.23	2661.00	45192.00	32000	20240313	-12.34	14725	20230327	90.49	32000	-12.34	20240313	19000	47.63	20240116	32000	-12.34	20240313	15400	82.14	20230327	3.98	N	000500	5000	367 억	232274	N	N	79	N	N
36	20240325	140108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	27800	-900	5	-3.14	4212368600	150524	127.77	28600	28700	27700	37300	20100	28700	27984.70	3.16	16524	30266	29482	29016	28232	27766	29250	28000	368	8600	5000	20090	50	1	7357946	2046	10.45	0.62	12	2.05	2661.00	45192.00	32000	20240313	-13.12	14725	20230327	88.79	32000	-13.12	20240313	19000	46.32	20240116	32000	-13.12	20240313	15400	80.52	20230327	3.98	N	000500	5000	367 억	232274	N	N	79	N	N
37	20240325	130108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	27750	-950	5	-3.31	3605413300	128672	109.22	28600	28700	27700	37300	20100	28700	28020.19	3.16	8258	30266	29482	29016	28232	27766	29250	28000	368	8600	5000	20090	50	1	7357946	2042	10.43	0.61	12	1.75	2661.00	45192.00	32000	20240313	-13.28	14725	20230327	88.46	32000	-13.28	20240313	19000	46.05	20240116	32000	-13.28	20240313	15400	80.19	20230327	3.98	N	000500	5000	367 억	232274	N	N	79	N	N
38	20240325	120112	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	27750	-950	5	-3.31	3154830900	112452	95.46	28600	28700	27750	37300	20100	28700	28054.91	3.16	1381	30266	29482	29016	28232	27766	29250	28000	368	8600	5000	20090	50	1	7357946	2042	10.43	0.61	12	1.53	2661.00	45192.00	32000	20240313	-13.28	14725	20230327	88.46	32000	-13.28	20240313	19000	46.05	20240116	32000	-13.28	20240313	15400	80.19	20230327	3.98	N	000500	5000	367 억	232274	N	N	79	N	N
39	20240325	110108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	27900	-800	5	-2.79	2525276750	89855	76.27	28600	28700	27850	37300	20100	28700	28103.91	3.16	-810	30266	29482	29016	28232	27766	29250	28000	368	8600	5000	20090	50	1	7357946	2053	10.48	0.62	12	1.22	2661.00	45192.00	32000	20240313	-12.81	14725	20230327	89.47	32000	-12.81	20240313	19000	46.84	20240116	32000	-12.81	20240313	15400	81.17	20230327	3.98	N	000500	5000	367 억	232274	N	N	79	N	N
40	20240325	100108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28000	-700	5	-2.44	1807922500	64210	54.50	28600	28700	27900	37300	20100	28700	28156.40	3.16	2330	30266	29482	29016	28232	27766	29250	28000	368	8600	5000	20090	50	1	7357946	2060	10.52	0.62	12	0.87	2661.00	45192.00	32000	20240313	-12.50	14725	20230327	90.15	32000	-12.50	20240313	19000	47.37	20240116	32000	-12.50	20240313	15400	81.82	20230327	3.98	N	000500	5000	367 억	232274	N	N	79	N	N
41	20240325	090108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28500	-200	5	-0.70	31045850	1086	0.92	28600	28650	28500	37300	20100	28700	28587.34	3.16	-381	30266	29482	29016	28232	27766	29250	28000	368	8600	5000	20090	50	1	7357946	2097	10.71	0.63	12	0.01	2661.00	45192.00	32000	20240313	-10.94	14725	20230327	93.55	32000	-10.94	20240313	19000	50.00	20240116	32000	-10.94	20240313	15400	85.06	20230327	3.98	N	000500	5000	367 억	232274	N	N	79	N	N
42	20240322	160108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28700	-800	5	-2.71	3399268750	117332	44.91	29600	29800	28550	38350	20650	29500	28971.64	3.27	-7870	30666	30082	29066	28482	27466	30375	28775	368	8850	5000	20650	50	1	7357946	2112	10.79	0.64	12	1.59	2661.00	45192.00	32000	20240313	-10.31	14725	20230327	94.91	32000	-10.31	20240313	19000	51.05	20240116	32000	-10.31	20240313	15400	86.36	20230327	4.41	N	000500	5000	367 억	240332	N	N	79	N	N
43	20240322	150108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28750	-750	5	-2.54	3185151600	109873	42.06	29600	29800	28550	38350	20650	29500	28989.06	3.27	-5970	30666	30082	29066	28482	27466	30375	28775	368	8850	5000	20650	50	1	7357946	2115	10.80	0.64	12	1.49	2661.00	45192.00	32000	20240313	-10.16	14725	20230327	95.25	32000	-10.16	20240313	19000	51.32	20240116	32000	-10.16	20240313	15400	86.69	20230327	4.41	N	000500	5000	367 억	240332	N	N	161	N	N
44	20240322	140108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28650	-850	5	-2.88	3069102700	105836	40.51	29600	29800	28550	38350	20650	29500	28998.33	3.27	-5297	30666	30082	29066	28482	27466	30375	28775	368	8850	5000	20650	50	1	7357946	2108	10.77	0.63	12	1.44	2661.00	45192.00	32000	20240313	-10.47	14725	20230327	94.57	32000	-10.47	20240313	19000	50.79	20240116	32000	-10.47	20240313	15400	86.04	20230327	4.41	N	000500	5000	367 억	240332	N	N	161	N	N
45	20240322	130108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28750	-750	5	-2.54	2872283650	98985	37.89	29600	29800	28550	38350	20650	29500	29017.02	3.27	-4539	30666	30082	29066	28482	27466	30375	28775	368	8850	5000	20650	50	1	7357946	2115	10.80	0.64	12	1.35	2661.00	45192.00	32000	20240313	-10.16	14725	20230327	95.25	32000	-10.16	20240313	19000	51.32	20240116	32000	-10.16	20240313	15400	86.69	20230327	4.41	N	000500	5000	367 억	240332	N	N	161	N	N
46	20240322	120107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28800	-700	5	-2.37	2522538100	86799	33.22	29600	29800	28700	38350	20650	29500	29061.47	3.27	-1796	30666	30082	29066	28482	27466	30375	28775	368	8850	5000	20650	50	1	7357946	2119	10.82	0.64	12	1.18	2661.00	45192.00	32000	20240313	-10.00	14725	20230327	95.59	32000	-10.00	20240313	19000	51.58	20240116	32000	-10.00	20240313	15400	87.01	20230327	4.41	N	000500	5000	367 억	240332	N	N	161	N	N
47	20240322	110108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29000	-500	5	-1.69	1825373950	62600	23.96	29600	29800	28750	38350	20650	29500	29158.94	3.27	-873	30666	30082	29066	28482	27466	30375	28775	368	8850	5000	20650	50	1	7357946	2134	10.90	0.64	12	0.85	2661.00	45192.00	32000	20240313	-9.38	14725	20230327	96.94	32000	-9.38	20240313	19000	52.63	20240116	32000	-9.38	20240313	15400	88.31	20230327	4.41	N	000500	5000	367 억	240332	N	N	161	N	N
48	20240322	100108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29000	-500	5	-1.69	1069265500	36600	14.01	29600	29800	28750	38350	20650	29500	29214.35	3.27	-10234	30666	30082	29066	28482	27466	30375	28775	368	8850	5000	20650	50	1	7357946	2134	10.90	0.64	12	0.50	2661.00	45192.00	32000	20240313	-9.38	14725	20230327	96.94	32000	-9.38	20240313	19000	52.63	20240116	32000	-9.38	20240313	15400	88.31	20230327	4.41	N	000500	5000	367 억	240332	N	N	161	N	N
49	20240322	090107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29450	-50	5	-0.17	99152650	3355	1.28	29600	29700	29450	38350	20650	29500	29554.86	3.27	-2699	30666	30082	29066	28482	27466	30375	28775	368	8850	5000	20650	50	1	7357946	2167	11.07	0.65	12	0.05	2661.00	45192.00	32000	20240313	-7.97	14725	20230327	100.00	32000	-7.97	20240313	19000	55.00	20240116	32000	-7.97	20240313	15400	91.23	20230327	4.41	N	000500	5000	367 억	240332	N	N	161	N	N
50	20240321	160107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29500	950	2	3.33	7521983350	260278	104.63	28500	29650	28050	37100	20000	28550	28899.49	2.90	26306	30250	29400	28900	28050	27550	29150	27800	368	8550	5000	19980	50	1	7357946	2171	14.74	0.65	12	3.54	2002.00	45399.00	32000	20240313	-7.81	14725	20230327	100.34	32000	-7.81	20240313	19000	55.26	20240116	32000	-7.81	20240313	15400	91.56	20230327	4.21	N	000500	5000	367 억	213327	N	N	161	N	N
51	20240321	150108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29450	900	2	3.15	6939922850	240562	96.70	28500	29500	28050	37100	20000	28550	28849.45	2.90	18432	30250	29400	28900	28050	27550	29150	27800	368	8550	5000	19980	50	1	7357946	2167	14.71	0.65	12	3.27	2002.00	45399.00	32000	20240313	-7.97	14725	20230327	100.00	32000	-7.97	20240313	19000	55.00	20240116	32000	-7.97	20240313	15400	91.23	20230327	4.21	N	000500	5000	367 억	213327	N	N	4	N	N
52	20240321	140108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29300	750	2	2.63	6169683800	214316	86.15	28500	29500	28050	37100	20000	28550	28788.38	2.90	15434	30250	29400	28900	28050	27550	29150	27800	368	8550	5000	19980	50	1	7357946	2156	14.64	0.65	12	2.91	2002.00	45399.00	32000	20240313	-8.44	14725	20230327	98.98	32000	-8.44	20240313	19000	54.21	20240116	32000	-8.44	20240313	15400	90.26	20230327	4.21	N	000500	5000	367 억	213327	N	N	4	N	N
53	20240321	130107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29250	700	2	2.45	5456438500	190052	76.40	28500	29400	28050	37100	20000	28550	28710.69	2.90	14806	30250	29400	28900	28050	27550	29150	27800	368	8550	5000	19980	50	1	7357946	2152	14.61	0.64	12	2.58	2002.00	45399.00	32000	20240313	-8.59	14725	20230327	98.64	32000	-8.59	20240313	19000	53.95	20240116	32000	-8.59	20240313	15400	89.94	20230327	4.21	N	000500	5000	367 억	213327	N	N	4	N	N
54	20240321	120107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29050	500	2	1.75	4202862250	147046	59.11	28500	29300	28050	37100	20000	28550	28582.07	2.90	9159	30250	29400	28900	28050	27550	29150	27800	368	8550	5000	19980	50	1	7357946	2137	14.51	0.64	12	2.00	2002.00	45399.00	32000	20240313	-9.22	14725	20230327	97.28	32000	-9.22	20240313	19000	52.89	20240116	32000	-9.22	20240313	15400	88.64	20230327	4.21	N	000500	5000	367 억	213327	N	N	4	N	N
55	20240321	110108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28400	-150	5	-0.53	2695258150	94837	38.12	28500	28850	28050	37100	20000	28550	28419.17	2.90	825	30250	29400	28900	28050	27550	29150	27800	368	8550	5000	19980	50	1	7357946	2090	14.19	0.63	12	1.29	2002.00	45399.00	32000	20240313	-11.25	14725	20230327	92.87	32000	-11.25	20240313	19000	49.47	20240116	32000	-11.25	20240313	15400	84.42	20230327	4.21	N	000500	5000	367 억	213327	N	N	4	N	N
56	20240321	100108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28350	-200	5	-0.70	2330465900	81975	32.95	28500	28850	28050	37100	20000	28550	28428.19	2.90	-1865	30250	29400	28900	28050	27550	29150	27800	368	8550	5000	19980	50	1	7357946	2086	14.16	0.62	12	1.11	2002.00	45399.00	32000	20240313	-11.41	14725	20230327	92.53	32000	-11.41	20240313	19000	49.21	20240116	32000	-11.41	20240313	15400	84.09	20230327	4.21	N	000500	5000	367 억	213327	N	N	4	N	N
57	20240321	090108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28450	-100	5	-0.35	114034100	4001	1.61	28500	28500	28400	37100	20000	28550	28493.95	2.90	-797	30250	29400	28900	28050	27550	29150	27800	368	8550	5000	19980	50	1	7357946	2093	14.21	0.63	12	0.05	2002.00	45399.00	32000	20240313	-11.09	14725	20230327	93.21	32000	-11.09	20240313	19000	49.74	20240116	32000	-11.09	20240313	15400	84.74	20230327	4.21	N	000500	5000	367 억	213327	N	N	4	N	N
58	20240320	160108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28550	-1000	5	-3.38	7055718650	244852	120.90	29450	29750	28400	38400	20700	29550	28817.07	2.56	23237	31683	30616	29933	28866	28183	30275	28525	368	8850	5000	20680	50	1	7357946	2101	14.26	0.63	12	3.33	2002.00	45399.00	32000	20240313	-10.78	14725	20230327	93.89	32000	-10.78	20240313	19000	50.26	20240116	32000	-10.78	20240313	15400	85.39	20230327	4.24	N	000500	5000	367 억	188467	N	N	4	N	N
59	20240320	150108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28550	-1000	5	-3.38	6671083400	231389	114.25	29450	29750	28400	38400	20700	29550	28830.60	2.56	22387	31683	30616	29933	28866	28183	30275	28525	368	8850	5000	20680	50	1	7357946	2101	14.26	0.63	12	3.14	2002.00	45399.00	32000	20240313	-10.78	14725	20230327	93.89	32000	-10.78	20240313	19000	50.26	20240116	32000	-10.78	20240313	15400	85.39	20230327	4.24	N	000500	5000	367 억	188467	N	N	71	N	N
60	20240320	140108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28600	-950	5	-3.21	5490768850	189977	93.80	29450	29750	28400	38400	20700	29550	28902.28	2.56	12784	31683	30616	29933	28866	28183	30275	28525	368	8850	5000	20680	50	1	7357946	2104	14.29	0.63	12	2.58	2002.00	45399.00	32000	20240313	-10.62	14725	20230327	94.23	32000	-10.62	20240313	19000	50.53	20240116	32000	-10.62	20240313	15400	85.71	20230327	4.24	N	000500	5000	367 억	188467	N	N	71	N	N
61	20240320	130108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28600	-950	5	-3.21	5081429750	175641	86.72	29450	29750	28400	38400	20700	29550	28930.77	2.56	11096	31683	30616	29933	28866	28183	30275	28525	368	8850	5000	20680	50	1	7357946	2104	14.29	0.63	12	2.39	2002.00	45399.00	32000	20240313	-10.62	14725	20230327	94.23	32000	-10.62	20240313	19000	50.53	20240116	32000	-10.62	20240313	15400	85.71	20230327	4.24	N	000500	5000	367 억	188467	N	N	71	N	N
62	20240320	120110	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28750	-800	5	-2.71	3796880850	130651	64.51	29450	29750	28550	38400	20700	29550	29061.25	2.56	8684	31683	30616	29933	28866	28183	30275	28525	368	8850	5000	20680	50	1	7357946	2115	14.36	0.63	12	1.78	2002.00	45399.00	32000	20240313	-10.16	14725	20230327	95.25	32000	-10.16	20240313	19000	51.32	20240116	32000	-10.16	20240313	15400	86.69	20230327	4.24	N	000500	5000	367 억	188467	N	N	71	N	N
63	20240320	110107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29250	-300	5	-1.02	3240344100	111418	55.01	29450	29750	28550	38400	20700	29550	29082.77	2.56	8213	31683	30616	29933	28866	28183	30275	28525	368	8850	5000	20680	50	1	7357946	2152	14.61	0.64	12	1.51	2002.00	45399.00	32000	20240313	-8.59	14725	20230327	98.64	32000	-8.59	20240313	19000	53.95	20240116	32000	-8.59	20240313	15400	89.94	20230327	4.24	N	000500	5000	367 억	188467	N	N	71	N	N
64	20240320	100107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29400	-150	5	-0.51	2744978800	94511	46.66	29450	29750	28550	38400	20700	29550	29044.01	2.56	9929	31683	30616	29933	28866	28183	30275	28525	368	8850	5000	20680	50	1	7357946	2163	14.69	0.65	12	1.28	2002.00	45399.00	32000	20240313	-8.12	14725	20230327	99.66	32000	-8.12	20240313	19000	54.74	20240116	32000	-8.12	20240313	15400	90.91	20230327	4.24	N	000500	5000	367 억	188467	N	N	71	N	N
65	20240320	090107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29300	-250	5	-0.85	83413850	2837	1.40	29450	29500	29250	38400	20700	29550	29402.13	2.56	-1701	31683	30616	29933	28866	28183	30275	28525	368	8850	5000	20680	50	1	7357946	2156	14.64	0.65	12	0.04	2002.00	45399.00	32000	20240313	-8.44	14725	20230327	98.98	32000	-8.44	20240313	19000	54.21	20240116	32000	-8.44	20240313	15400	90.26	20230327	4.24	N	000500	5000	367 억	188467	N	N	71	N	N
66	20240319	160108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29550	-950	5	-3.11	6031626450	201532	38.54	30900	31000	29250	39650	21350	30500	29929.60	3.19	-56046	33166	31832	30416	29082	27666	32500	29750	368	9150	5000	21350	50	1	7357946	2174	14.76	0.65	12	2.74	2002.00	45399.00	32000	20240313	-7.66	14725	20230314	100.68	32000	-7.66	20240313	19000	55.53	20240116	32000	-7.66	20240313	15400	91.88	20230327	4.00	N	000500	5000	367 억	234847	N	N	71	N	N
67	20240319	150107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29700	-800	5	-2.62	5695891450	190142	36.36	30900	31000	29250	39650	21350	30500	29955.99	3.19	-54623	33166	31832	30416	29082	27666	32500	29750	368	9150	5000	21350	50	1	7357946	2185	14.84	0.65	12	2.58	2002.00	45399.00	32000	20240313	-7.19	14725	20230314	101.70	32000	-7.19	20240313	19000	56.32	20240116	32000	-7.19	20240313	15400	92.86	20230327	4.00	N	000500	5000	367 억	234847	N	N	275	N	N
68	20240319	140108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29850	-650	5	-2.13	5301455050	176822	33.81	30900	31000	29250	39650	21350	30500	29981.87	3.19	-51802	33166	31832	30416	29082	27666	32500	29750	368	9150	5000	21350	50	1	7357946	2196	14.91	0.66	12	2.40	2002.00	45399.00	32000	20240313	-6.72	14725	20230314	102.72	32000	-6.72	20240313	19000	57.11	20240116	32000	-6.72	20240313	15400	93.83	20230327	4.00	N	000500	5000	367 억	234847	N	N	275	N	N
69	20240319	130106	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29450	-1050	5	-3.44	4977924750	165944	31.73	30900	31000	29250	39650	21350	30500	29997.62	3.19	-49983	33166	31832	30416	29082	27666	32500	29750	368	9150	5000	21350	50	1	7357946	2167	14.71	0.65	12	2.26	2002.00	45399.00	32000	20240313	-7.97	14725	20230314	100.00	32000	-7.97	20240313	19000	55.00	20240116	32000	-7.97	20240313	15400	91.23	20230327	4.00	N	000500	5000	367 억	234847	N	N	275	N	N
70	20240319	120108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29600	-900	5	-2.95	4248692300	141168	26.99	30900	31000	29550	39650	21350	30500	30096.71	3.19	-44324	33166	31832	30416	29082	27666	32500	29750	368	9150	5000	21350	50	1	7357946	2178	14.79	0.65	12	1.92	2002.00	45399.00	32000	20240313	-7.50	14725	20230314	101.02	32000	-7.50	20240313	19000	55.79	20240116	32000	-7.50	20240313	15400	92.21	20230327	4.00	N	000500	5000	367 억	234847	N	N	275	N	N
71	20240319	110108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29650	-850	5	-2.79	3816291000	126581	24.20	30900	31000	29650	39650	21350	30500	30149.00	3.19	-39784	33166	31832	30416	29082	27666	32500	29750	368	9150	5000	21350	50	1	7357946	2182	14.81	0.65	12	1.72	2002.00	45399.00	32000	20240313	-7.34	14725	20230314	101.36	32000	-7.34	20240313	19000	56.05	20240116	32000	-7.34	20240313	15400	92.53	20230327	4.00	N	000500	5000	367 억	234847	N	N	275	N	N
72	20240319	100108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	30050	-450	5	-1.48	2663555700	87985	16.82	30900	31000	29800	39650	21350	30500	30272.84	3.19	-18342	33166	31832	30416	29082	27666	32500	29750	368	9150	5000	21350	50	1	7357946	2211	15.01	0.66	12	1.20	2002.00	45399.00	32000	20240313	-6.09	14725	20230314	104.07	32000	-6.09	20240313	19000	58.16	20240116	32000	-6.09	20240313	15400	95.13	20230327	4.00	N	000500	5000	367 억	234847	N	N	275	N	N
73	20240319	090107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	30700	200	2	0.66	494137550	16021	3.06	30900	31000	30550	39650	21350	30500	30843.12	3.19	-13057	33166	31832	30416	29082	27666	32500	29750	368	9150	5000	21350	50	1	7357946	2259	15.33	0.68	12	0.22	2002.00	45399.00	32000	20240313	-4.06	14725	20230314	108.49	32000	-4.06	20240313	19000	61.58	20240116	32000	-4.06	20240313	15400	99.35	20230327	4.00	N	000500	5000	367 억	234847	N	N	275	N	N
74	20240318	160108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	30500	2050	2	7.21	15873100300	519346	287.75	29000	31750	29000	36950	19950	28450	30563.70	2.59	51076	30716	29582	28966	27832	27216	29275	27525	368	8500	5000	19910	50	1	7357946	2244	15.23	0.67	12	7.06	2002.00	45399.00	32000	20240313	-4.69	14725	20230314	107.13	32000	-4.69	20240313	19000	60.53	20240116	32000	-4.69	20240313	15400	98.05	20230327	3.97	N	000500	5000	367 억	190569	N	N	275	N	N
75	20240318	150107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	30350	1900	2	6.68	15306829900	500714	277.43	29000	31750	29000	36950	19950	28450	30570.02	2.59	55169	30716	29582	28966	27832	27216	29275	27525	368	8500	5000	19910	50	1	7357946	2233	15.16	0.67	12	6.81	2002.00	45399.00	32000	20240313	-5.16	14725	20230314	106.11	32000	-5.16	20240313	19000	59.74	20240116	32000	-5.16	20240313	15400	97.08	20230327	3.97	N	000500	5000	367 억	190569	N	N	14	N	N
76	20240318	140107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	30450	2000	2	7.03	14644881950	478933	265.36	29000	31750	29000	36950	19950	28450	30578.16	2.59	56027	30716	29582	28966	27832	27216	29275	27525	368	8500	5000	19910	50	1	7357946	2240	15.21	0.67	12	6.51	2002.00	45399.00	32000	20240313	-4.84	14725	20230314	106.79	32000	-4.84	20240313	19000	60.26	20240116	32000	-4.84	20240313	15400	97.73	20230327	3.97	N	000500	5000	367 억	190569	N	N	14	N	N
77	20240318	130108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	30350	1900	2	6.68	13463486500	440421	244.02	29000	31750	29000	36950	19950	28450	30569.60	2.59	47649	30716	29582	28966	27832	27216	29275	27525	368	8500	5000	19910	50	1	7357946	2233	15.16	0.67	12	5.99	2002.00	45399.00	32000	20240313	-5.16	14725	20230314	106.11	32000	-5.16	20240313	19000	59.74	20240116	32000	-5.16	20240313	15400	97.08	20230327	3.97	N	000500	5000	367 억	190569	N	N	14	N	N
78	20240318	120107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	30250	1800	2	6.33	12517112650	408893	226.55	29000	31750	29000	36950	19950	28450	30612.21	2.59	50219	30716	29582	28966	27832	27216	29275	27525	368	8500	5000	19910	50	1	7357946	2226	15.11	0.67	12	5.56	2002.00	45399.00	32000	20240313	-5.47	14725	20230314	105.43	32000	-5.47	20240313	19000	59.21	20240116	32000	-5.47	20240313	15400	96.43	20230327	3.97	N	000500	5000	367 억	190569	N	N	14	N	N
79	20240318	110108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	30300	1850	2	6.50	11969749900	390857	216.56	29000	31750	29000	36950	19950	28450	30624.39	2.59	52041	30716	29582	28966	27832	27216	29275	27525	368	8500	5000	19910	50	1	7357946	2229	15.13	0.67	12	5.31	2002.00	45399.00	32000	20240313	-5.31	14725	20230314	105.77	32000	-5.31	20240313	19000	59.47	20240116	32000	-5.31	20240313	15400	96.75	20230327	3.97	N	000500	5000	367 억	190569	N	N	14	N	N
80	20240318	100108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	30150	1700	2	5.98	10003295450	326550	180.93	29000	31750	29000	36950	19950	28450	30633.29	2.59	47106	30716	29582	28966	27832	27216	29275	27525	368	8500	5000	19910	50	1	7357946	2218	15.06	0.66	12	4.44	2002.00	45399.00	32000	20240313	-5.78	14725	20230314	104.75	32000	-5.78	20240313	19000	58.68	20240116	32000	-5.78	20240313	15400	95.78	20230327	3.97	N	000500	5000	367 억	190569	N	N	14	N	N
81	20240318	090107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29250	800	2	2.81	188732250	6473	3.59	29000	29350	29000	36950	19950	28450	29157.17	2.59	880	30716	29582	28966	27832	27216	29275	27525	368	8500	5000	19910	50	1	7357946	2152	14.61	0.64	12	0.09	2002.00	45399.00	32000	20240313	-8.59	14725	20230314	98.64	32000	-8.59	20240313	19000	53.95	20240116	32000	-8.59	20240313	15400	89.94	20230327	3.97	N	000500	5000	367 억	190569	N	N	14	N	N
82	20240315	160108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28450	-500	5	-1.73	5187132750	178768	28.59	29100	30100	28350	37600	20300	28950	29016.84	2.77	-12828	32283	30616	29633	27966	26983	31450	28800	368	8650	5000	20260	50	1	7357946	2093	14.21	0.63	12	2.43	2002.00	45399.00	32000	20240313	-11.09	14725	20230314	93.21	32000	-11.09	20240313	19000	49.74	20240116	32000	-11.09	20240313	15400	84.74	20230327	3.92	N	000500	5000	367 억	204133	N	N	14	N	N
83	20240315	150106	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28600	-350	5	-1.21	4957734850	170712	27.30	29100	30100	28350	37600	20300	28950	29041.51	2.77	-13819	32283	30616	29633	27966	26983	31450	28800	368	8650	5000	20260	50	1	7357946	2104	14.29	0.63	12	2.32	2002.00	45399.00	32000	20240313	-10.62	14725	20230314	94.23	32000	-10.62	20240313	19000	50.53	20240116	32000	-10.62	20240313	15400	85.71	20230327	3.92	N	000500	5000	367 억	204133	N	N	233	N	N
84	20240315	140106	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28450	-500	5	-1.73	4516762750	155215	24.82	29100	30100	28450	37600	20300	28950	29100.04	2.77	-15141	32283	30616	29633	27966	26983	31450	28800	368	8650	5000	20260	50	1	7357946	2093	14.21	0.63	12	2.11	2002.00	45399.00	32000	20240313	-11.09	14725	20230314	93.21	32000	-11.09	20240313	19000	49.74	20240116	32000	-11.09	20240313	15400	84.74	20230327	3.92	N	000500	5000	367 억	204133	N	N	233	N	N
85	20240315	130108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28550	-400	5	-1.38	3978919750	136390	21.81	29100	30100	28550	37600	20300	28950	29173.10	2.77	-13296	32283	30616	29633	27966	26983	31450	28800	368	8650	5000	20260	50	1	7357946	2101	14.26	0.63	12	1.85	2002.00	45399.00	32000	20240313	-10.78	14725	20230314	93.89	32000	-10.78	20240313	19000	50.26	20240116	32000	-10.78	20240313	15400	85.39	20230327	3.92	N	000500	5000	367 억	204133	N	N	233	N	N
86	20240315	120107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28800	-150	5	-0.52	3525148800	120554	19.28	29100	30100	28750	37600	20300	28950	29241.24	2.77	-9815	32283	30616	29633	27966	26983	31450	28800	368	8650	5000	20260	50	1	7357946	2119	14.39	0.63	12	1.64	2002.00	45399.00	32000	20240313	-10.00	14725	20230314	95.59	32000	-10.00	20240313	19000	51.58	20240116	32000	-10.00	20240313	15400	87.01	20230327	3.92	N	000500	5000	367 억	204133	N	N	233	N	N
87	20240315	110107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29400	450	2	1.55	3053647100	104295	16.68	29100	30100	28750	37600	20300	28950	29278.94	2.77	-4165	32283	30616	29633	27966	26983	31450	28800	368	8650	5000	20260	50	1	7357946	2163	14.69	0.65	12	1.42	2002.00	45399.00	32000	20240313	-8.12	14725	20230314	99.66	32000	-8.12	20240313	19000	54.74	20240116	32000	-8.12	20240313	15400	90.91	20230327	3.92	N	000500	5000	367 억	204133	N	N	233	N	N
88	20240315	100108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28800	-150	5	-0.52	2454607550	83734	13.39	29100	30100	28750	37600	20300	28950	29314.35	2.77	-11505	32283	30616	29633	27966	26983	31450	28800	368	8650	5000	20260	50	1	7357946	2119	14.39	0.63	12	1.14	2002.00	45399.00	32000	20240313	-10.00	14725	20230314	95.59	32000	-10.00	20240313	19000	51.58	20240116	32000	-10.00	20240313	15400	87.01	20230327	3.92	N	000500	5000	367 억	204133	N	N	233	N	N
89	20240315	090107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28800	-150	5	-0.52	168464250	5805	0.93	29100	29100	28750	37600	20300	28950	29020.54	2.77	-3934	32283	30616	29633	27966	26983	31450	28800	368	8650	5000	20260	50	1	7357946	2119	14.39	0.63	12	0.08	2002.00	45399.00	32000	20240313	-10.00	14725	20230314	95.59	32000	-10.00	20240313	19000	51.58	20240116	32000	-10.00	20240313	15400	87.01	20230327	3.92	N	000500	5000	367 억	204133	N	N	233	N	N
90	20240314	160107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28950	-150	5	-0.52	18643095750	619090	66.02	28800	31300	28650	37800	20400	29100	30116.07	3.45	-54382	33966	31532	29566	27132	25166	32750	28350	368	8700	5000	20370	50	1	7357946	2130	14.46	0.64	12	8.41	2002.00	45399.00	32000	20240313	-9.53	14725	20230314	96.60	32000	-9.53	20240313	19000	52.37	20240116	32000	-9.53	20240313	15400	87.99	20230314	3.79	N	000500	5000	367 억	253950	N	N	233	N	N
91	20240314	150108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29300	200	2	0.69	18183005700	603235	64.33	28800	31300	28650	37800	20400	29100	30143.78	3.45	-49449	33966	31532	29566	27132	25166	32750	28350	368	8700	5000	20370	50	1	7357946	2156	14.64	0.65	12	8.20	2002.00	45399.00	32000	20240313	-8.44	14725	20230314	98.98	32000	-8.44	20240313	19000	54.21	20240116	32000	-8.44	20240313	15400	90.26	20230314	3.79	N	000500	5000	367 억	253950	N	N	6	N	N
92	20240314	140108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29100	0	3	0.00	17847248850	591742	63.10	28800	31300	28650	37800	20400	29100	30161.86	3.45	-45975	33966	31532	29566	27132	25166	32750	28350	368	8700	5000	20370	50	1	7357946	2141	14.54	0.64	12	8.04	2002.00	45399.00	32000	20240313	-9.06	14725	20230314	97.62	32000	-9.06	20240313	19000	53.16	20240116	32000	-9.06	20240313	15400	88.96	20230314	3.79	N	000500	5000	367 억	253950	N	N	6	N	N
93	20240314	130107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29300	200	2	0.69	16734325150	553300	59.00	28800	31300	28750	37800	20400	29100	30246.12	3.45	-43297	33966	31532	29566	27132	25166	32750	28350	368	8700	5000	20370	50	1	7357946	2156	14.64	0.65	12	7.52	2002.00	45399.00	32000	20240313	-8.44	14725	20230314	98.98	32000	-8.44	20240313	19000	54.21	20240116	32000	-8.44	20240313	15400	90.26	20230314	3.79	N	000500	5000	367 억	253950	N	N	6	N	N
94	20240314	120107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29750	650	2	2.23	15935888150	526104	56.10	28800	31300	28750	37800	20400	29100	30292.06	3.45	-37667	33966	31532	29566	27132	25166	32750	28350	368	8700	5000	20370	50	1	7357946	2189	14.86	0.66	12	7.15	2002.00	45399.00	32000	20240313	-7.03	14725	20230314	102.04	32000	-7.03	20240313	19000	56.58	20240116	32000	-7.03	20240313	15400	93.18	20230314	3.79	N	000500	5000	367 억	253950	N	N	6	N	N
95	20240314	110108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	30450	1350	2	4.64	14990984550	494748	52.76	28800	31300	28750	37800	20400	29100	30302.05	3.45	-32547	33966	31532	29566	27132	25166	32750	28350	368	8700	5000	20370	50	1	7357946	2240	15.21	0.67	12	6.72	2002.00	45399.00	32000	20240313	-4.84	14725	20230314	106.79	32000	-4.84	20240313	19000	60.26	20240116	32000	-4.84	20240313	15400	97.73	20230314	3.79	N	000500	5000	367 억	253950	N	N	6	N	N
96	20240314	100107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	30000	900	2	3.09	12547150200	412974	44.04	28800	31300	28750	37800	20400	29100	30384.74	3.45	-14835	33966	31532	29566	27132	25166	32750	28350	368	8700	5000	20370	50	1	7357946	2207	14.99	0.66	12	5.61	2002.00	45399.00	32000	20240313	-6.25	14725	20230314	103.74	32000	-6.25	20240313	19000	57.89	20240116	32000	-6.25	20240313	15400	94.81	20230314	3.79	N	000500	5000	367 억	253950	N	N	6	N	N
97	20240314	090107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29150	50	2	0.17	214852050	7444	0.79	28800	29150	28750	37800	20400	29100	28836.07	3.45	1333	33966	31532	29566	27132	25166	32750	28350	368	8700	5000	20370	50	1	7357946	2145	14.56	0.64	12	0.10	2002.00	45399.00	32000	20240313	-8.91	14725	20230314	97.96	32000	-8.91	20240313	19000	53.42	20240116	32000	-8.91	20240313	15400	89.29	20230314	3.79	N	000500	5000	367 억	253950	N	N	6	N	N
98	20240313	160107	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	29100	1150	2	4.11	28147807250	931579	450.28	27950	32000	27600	36300	19600	27950	30218.79	2.97	42044	29083	28516	27533	26966	25983	28800	27250	368	8350	5000	19560	50	1	7357946	2141	14.54	0.64	12	12.66	2002.00	45399.00	32000	20240313	-9.06	14725	20230314	97.62	32000	-9.06	20240313	19000	53.16	20240116	32000	-9.06	20240313	15400	88.96	20230314	3.59	N	000500	5000	367 억	218549	N	N	6	N	N
99	20240313	150107	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	29300	1350	2	4.83	27255412750	900971	435.49	27950	32000	27600	36300	19600	27950	30251.16	2.97	45741	29083	28516	27533	26966	25983	28800	27250	368	8350	5000	19560	50	1	7357946	2156	14.64	0.65	12	12.24	2002.00	45399.00	32000	20240313	-8.44	14725	20230314	98.98	32000	-8.44	20240313	19000	54.21	20240116	32000	-8.44	20240313	15400	90.26	20230314	3.59	N	000500	5000	367 억	218549	N	N	121	N	N
100	20240313	140108	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	29650	1700	2	6.08	26195365600	864897	418.05	27950	32000	27600	36300	19600	27950	30287.28	2.97	53450	29083	28516	27533	26966	25983	28800	27250	368	8350	5000	19560	50	1	7357946	2182	14.81	0.65	12	11.75	2002.00	45399.00	32000	20240313	-7.34	14725	20230314	101.36	32000	-7.34	20240313	19000	56.05	20240116	32000	-7.34	20240313	15400	92.53	20230314	3.59	N	000500	5000	367 억	218549	N	N	121	N	N
101	20240313	130109	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	29200	1250	2	4.47	24923287200	821554	397.10	27950	32000	27600	36300	19600	27950	30336.77	2.97	60876	29083	28516	27533	26966	25983	28800	27250	368	8350	5000	19560	50	1	7357946	2149	14.59	0.64	12	11.17	2002.00	45399.00	32000	20240313	-8.75	14725	20230314	98.30	32000	-8.75	20240313	19000	53.68	20240116	32000	-8.75	20240313	15400	89.61	20230314	3.59	N	000500	5000	367 억	218549	N	N	121	N	N
102	20240313	120107	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	29650	1700	2	6.08	22995395800	756031	365.43	27950	32000	27600	36300	19600	27950	30415.96	2.97	57953	29083	28516	27533	26966	25983	28800	27250	368	8350	5000	19560	50	1	7357946	2182	14.81	0.65	12	10.28	2002.00	45399.00	32000	20240313	-7.34	14725	20230314	101.36	32000	-7.34	20240313	19000	56.05	20240116	32000	-7.34	20240313	15400	92.53	20230314	3.59	N	000500	5000	367 억	218549	N	N	121	N	N
103	20240313	110107	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	29900	1950	2	6.98	21568743250	708131	342.28	27950	32000	27600	36300	19600	27950	30458.71	2.97	62574	29083	28516	27533	26966	25983	28800	27250	368	8350	5000	19560	50	1	7357946	2200	14.94	0.66	12	9.62	2002.00	45399.00	32000	20240313	-6.56	14725	20230314	103.06	32000	-6.56	20240313	19000	57.37	20240116	32000	-6.56	20240313	15400	94.16	20230314	3.59	N	000500	5000	367 억	218549	N	N	121	N	N
104	20240313	100108	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	30200	2250	2	8.05	16753677150	548964	265.34	27950	32000	27600	36300	19600	27950	30518.74	2.97	44814	29083	28516	27533	26966	25983	28800	27250	368	8350	5000	19560	50	1	7357946	2222	15.08	0.67	12	7.46	2002.00	45399.00	32000	20240313	-5.62	14725	20230314	105.09	32000	-5.62	20240313	19000	58.95	20240116	32000	-5.62	20240313	15400	96.10	20230314	3.59	N	000500	5000	367 억	218549	N	N	121	N	N
105	20240313	090107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	27700	-250	5	-0.89	141557300	5079	2.45	27950	28050	27700	36300	19600	27950	27871.03	2.97	-3121	29083	28516	27533	26966	25983	28800	27250	368	8350	5000	19560	50	1	7357946	2038	13.84	0.61	12	0.07	2002.00	45399.00	29450	20240305	-5.94	14725	20230314	88.12	29450	-5.94	20240305	19000	45.79	20240116	29450	-5.94	20240305	15400	79.87	20230314	3.59	N	000500	5000	367 억	218549	N	N	121	N	N
106	20240312	160107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	27950	900	2	3.33	5522282250	201812	57.10	27450	28100	26550	35150	18950	27050	27359.54	3.02	-2092	30250	28650	27700	26100	25150	28175	25625	368	8100	5000	18930	50	1	7357946	2057	13.96	0.62	12	2.74	2002.00	45399.00	29450	20240305	-5.09	14725	20230314	89.81	29450	-5.09	20240305	19000	47.11	20240116	29450	-5.09	20240305	15400	81.49	20230314	3.73	N	000500	5000	367 억	221893	N	N	121	N	N
107	20240312	150107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	27500	450	2	1.66	4640685300	170134	48.14	27450	28000	26550	35150	18950	27050	27276.65	3.02	2340	30250	28650	27700	26100	25150	28175	25625	368	8100	5000	18930	50	1	7357946	2023	13.74	0.61	12	2.31	2002.00	45399.00	29450	20240305	-6.62	14725	20230314	86.76	29450	-6.62	20240305	19000	44.74	20240116	29450	-6.62	20240305	15400	78.57	20230314	3.73	N	000500	5000	367 억	221893	N	N	15	N	N
108	20240312	140107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	27150	100	2	0.37	4082574950	149686	42.35	27450	28000	26550	35150	18950	27050	27274.26	3.02	4185	30250	28650	27700	26100	25150	28175	25625	368	8100	5000	18930	50	1	7357946	1998	13.56	0.60	12	2.03	2002.00	45399.00	29450	20240305	-7.81	14725	20230314	84.38	29450	-7.81	20240305	19000	42.89	20240116	29450	-7.81	20240305	15400	76.30	20230314	3.73	N	000500	5000	367 억	221893	N	N	15	N	N
109	20240312	130107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	26850	-200	5	-0.74	3493149350	128021	36.22	27450	28000	26550	35150	18950	27050	27285.75	3.02	594	30250	28650	27700	26100	25150	28175	25625	368	8100	5000	18930	50	1	7357946	1976	13.41	0.59	12	1.74	2002.00	45399.00	29450	20240305	-8.83	14725	20230314	82.34	29450	-8.83	20240305	19000	41.32	20240116	29450	-8.83	20240305	15400	74.35	20230314	3.73	N	000500	5000	367 억	221893	N	N	15	N	N
110	20240312	120107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	26700	-350	5	-1.29	3103936250	113541	32.12	27450	28000	26550	35150	18950	27050	27337.58	3.02	1133	30250	28650	27700	26100	25150	28175	25625	368	8100	5000	18930	50	1	7357946	1965	13.34	0.59	12	1.54	2002.00	45399.00	29450	20240305	-9.34	14725	20230314	81.32	29450	-9.34	20240305	19000	40.53	20240116	29450	-9.34	20240305	15400	73.38	20230314	3.73	N	000500	5000	367 억	221893	N	N	15	N	N
111	20240312	110107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	27050	0	3	0.00	2290554200	83148	23.53	27450	28000	27050	35150	18950	27050	27547.92	3.02	-4785	30250	28650	27700	26100	25150	28175	25625	368	8100	5000	18930	50	1	7357946	1990	13.51	0.60	12	1.13	2002.00	45399.00	29450	20240305	-8.15	14725	20230314	83.70	29450	-8.15	20240305	19000	42.37	20240116	29450	-8.15	20240305	15400	75.65	20230314	3.73	N	000500	5000	367 억	221893	N	N	15	N	N
112	20240312	100107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	27950	900	2	3.33	1490483150	53797	15.22	27450	28000	27450	35150	18950	27050	27705.69	3.02	1113	30250	28650	27700	26100	25150	28175	25625	368	8100	5000	18930	50	1	7357946	2057	13.96	0.62	12	0.73	2002.00	45399.00	29450	20240305	-5.09	14725	20230314	89.81	29450	-5.09	20240305	19000	47.11	20240116	29450	-5.09	20240305	15400	81.49	20230314	3.73	N	000500	5000	367 억	221893	N	N	15	N	N
113	20240312	090107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	27550	500	2	1.85	86271900	3138	0.89	27450	27600	27450	35150	18950	27050	27492.64	3.02	484	30250	28650	27700	26100	25150	28175	25625	368	8100	5000	18930	50	1	7357946	2027	13.76	0.61	12	0.04	2002.00	45399.00	29450	20240305	-6.45	14725	20230314	87.10	29450	-6.45	20240305	19000	45.00	20240116	29450	-6.45	20240305	15400	78.90	20230314	3.73	N	000500	5000	367 억	221893	N	N	15	N	N
114	20240311	160107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	27050	-1050	5	-3.74	9917908700	352361	83.16	27750	29300	26750	36500	19700	28100	28148.05	3.39	-28952	29733	28916	27683	26866	25633	29325	27275	368	8400	5000	19670	50	1	7357946	1990	13.51	0.60	12	4.79	2002.00	45399.00	29450	20240305	-8.15	14725	20230314	83.70	29450	-8.15	20240305	19000	42.37	20240116	29450	-8.15	20240305	15400	75.65	20230314	3.61	N	000500	5000	367 억	249319	N	N	15	N	N
115	20240311	150107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	27000	-1100	5	-3.91	9539738950	338344	79.85	27750	29300	26750	36500	19700	28100	28195.54	3.39	-32720	29733	28916	27683	26866	25633	29325	27275	368	8400	5000	19670	50	1	7357946	1987	13.49	0.59	12	4.60	2002.00	45399.00	29450	20240305	-8.32	14725	20230314	83.36	29450	-8.32	20240305	19000	42.11	20240116	29450	-8.32	20240305	15400	75.32	20230314	3.61	N	000500	5000	367 억	249319	N	N	42	N	N
116	20240311	140107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	27100	-1000	5	-3.56	8713148750	307685	72.62	27750	29300	26850	36500	19700	28100	28318.79	3.39	-26101	29733	28916	27683	26866	25633	29325	27275	368	8400	5000	19670	50	1	7357946	1994	13.54	0.60	12	4.18	2002.00	45399.00	29450	20240305	-7.98	14725	20230314	84.04	29450	-7.98	20240305	19000	42.63	20240116	29450	-7.98	20240305	15400	75.97	20230314	3.61	N	000500	5000	367 억	249319	N	N	42	N	N
117	20240311	130107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	27350	-750	5	-2.67	7982587500	280695	66.25	27750	29300	27150	36500	19700	28100	28439.31	3.39	-29752	29733	28916	27683	26866	25633	29325	27275	368	8400	5000	19670	50	1	7357946	2012	13.66	0.60	12	3.81	2002.00	45399.00	29450	20240305	-7.13	14725	20230314	85.74	29450	-7.13	20240305	19000	43.95	20240116	29450	-7.13	20240305	15400	77.60	20230314	3.61	N	000500	5000	367 억	249319	N	N	42	N	N
118	20240311	120107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	27350	-750	5	-2.67	7403015550	259486	61.24	27750	29300	27250	36500	19700	28100	28530.43	3.39	-29222	29733	28916	27683	26866	25633	29325	27275	368	8400	5000	19670	50	1	7357946	2012	13.66	0.60	12	3.53	2002.00	45399.00	29450	20240305	-7.13	14725	20230314	85.74	29450	-7.13	20240305	19000	43.95	20240116	29450	-7.13	20240305	15400	77.60	20230314	3.61	N	000500	5000	367 억	249319	N	N	42	N	N
119	20240311	110107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28100	0	3	0.00	5875552550	204201	48.19	27750	29300	27650	36500	19700	28100	28775.17	3.39	-26849	29733	28916	27683	26866	25633	29325	27275	368	8400	5000	19670	50	1	7357946	2068	14.04	0.62	12	2.78	2002.00	45399.00	29450	20240305	-4.58	14725	20230314	90.83	29450	-4.58	20240305	19000	47.89	20240116	29450	-4.58	20240305	15400	82.47	20230314	3.61	N	000500	5000	367 억	249319	N	N	42	N	N
120	20240311	100107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28600	500	2	1.78	4435916000	153853	36.31	27750	29300	27650	36500	19700	28100	28834.75	3.39	-15024	29733	28916	27683	26866	25633	29325	27275	368	8400	5000	19670	50	1	7357946	2104	14.29	0.63	12	2.09	2002.00	45399.00	29450	20240305	-2.89	14725	20230314	94.23	29450	-2.89	20240305	19000	50.53	20240116	29450	-2.89	20240305	15400	85.71	20230314	3.61	N	000500	5000	367 억	249319	N	N	42	N	N
121	20240311	090107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	27750	-350	5	-1.25	159601050	5749	1.36	27750	27950	27650	36500	19700	28100	27726.37	3.39	-1026	29733	28916	27683	26866	25633	29325	27275	368	8400	5000	19670	50	1	7357946	2042	13.86	0.61	12	0.08	2002.00	45399.00	29450	20240305	-5.77	14725	20230314	88.46	29450	-5.77	20240305	19000	46.05	20240116	29450	-5.77	20240305	15400	80.19	20230314	3.61	N	000500	5000	367 억	249319	N	N	42	N	N
122	20240308	160106	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28100	1500	2	5.64	11620917850	420520	279.53	26600	28500	26450	34550	18650	26600	27633.68	3.26	7176	27700	27150	26700	26150	25700	26925	25925	368	7950	5000	18620	50	1	7357946	2068	14.04	0.62	12	5.72	2002.00	45399.00	29450	20240305	-4.58	14725	20230314	90.83	29450	-4.58	20240305	19000	47.89	20240116	29450	-4.58	20240305	15400	82.47	20230314	3.45	N	000500	5000	367 억	239950	N	N	42	N	N
123	20240308	150107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28100	1500	2	5.64	10936644950	396090	263.29	26600	28500	26450	34550	18650	26600	27611.52	3.26	6183	27700	27150	26700	26150	25700	26925	25925	368	7950	5000	18620	50	1	7357946	2068	14.04	0.62	12	5.38	2002.00	45399.00	29450	20240305	-4.58	14725	20230314	90.83	29450	-4.58	20240305	19000	47.89	20240116	29450	-4.58	20240305	15400	82.47	20230314	3.45	N	000500	5000	367 억	239950	N	N	43	N	N
124	20240308	140107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28200	1600	2	6.02	8941502850	325346	216.27	26600	28300	26450	34550	18650	26600	27483.06	3.26	9155	27700	27150	26700	26150	25700	26925	25925	368	7950	5000	18620	50	1	7357946	2075	14.09	0.62	12	4.42	2002.00	45399.00	29450	20240305	-4.24	14725	20230314	91.51	29450	-4.24	20240305	19000	48.42	20240116	29450	-4.24	20240305	15400	83.12	20230314	3.45	N	000500	5000	367 억	239950	N	N	43	N	N
125	20240308	130107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	27700	1100	2	4.14	6556434600	240133	159.62	26600	27950	26450	34550	18650	26600	27303.35	3.26	5565	27700	27150	26700	26150	25700	26925	25925	368	7950	5000	18620	50	1	7357946	2038	13.84	0.61	12	3.26	2002.00	45399.00	29450	20240305	-5.94	14725	20230314	88.12	29450	-5.94	20240305	19000	45.79	20240116	29450	-5.94	20240305	15400	79.87	20230314	3.45	N	000500	5000	367 억	239950	N	N	43	N	N
126	20240308	120107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	27000	400	2	1.50	4713574150	173373	115.25	26600	27700	26450	34550	18650	26600	27187.48	3.26	-5081	27700	27150	26700	26150	25700	26925	25925	368	7950	5000	18620	50	1	7357946	1987	13.49	0.59	12	2.36	2002.00	45399.00	29450	20240305	-8.32	14725	20230314	83.36	29450	-8.32	20240305	19000	42.11	20240116	29450	-8.32	20240305	15400	75.32	20230314	3.45	N	000500	5000	367 억	239950	N	N	43	N	N
127	20240308	110107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	27100	500	2	1.88	3945826350	144872	96.30	26600	27700	26450	34550	18650	26600	27236.64	3.26	1503	27700	27150	26700	26150	25700	26925	25925	368	7950	5000	18620	50	1	7357946	1994	13.54	0.60	12	1.97	2002.00	45399.00	29450	20240305	-7.98	14725	20230314	84.04	29450	-7.98	20240305	19000	42.63	20240116	29450	-7.98	20240305	15400	75.97	20230314	3.45	N	000500	5000	367 억	239950	N	N	43	N	N
128	20240308	100107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	27350	750	2	2.82	2642516050	97333	64.70	26600	27700	26450	34550	18650	26600	27149.24	3.26	173	27700	27150	26700	26150	25700	26925	25925	368	7950	5000	18620	50	1	7357946	2012	13.66	0.60	12	1.32	2002.00	45399.00	29450	20240305	-7.13	14725	20230314	85.74	29450	-7.13	20240305	19000	43.95	20240116	29450	-7.13	20240305	15400	77.60	20230314	3.45	N	000500	5000	367 억	239950	N	N	43	N	N
129	20240308	090108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	26500	-100	5	-0.38	62542650	2354	1.56	26600	26700	26500	34550	18650	26600	26568.66	3.26	-419	27700	27150	26700	26150	25700	26925	25925	368	7950	5000	18620	50	1	7357946	1950	13.24	0.58	12	0.03	2002.00	45399.00	29450	20240305	-10.02	14725	20230314	79.97	29450	-10.02	20240305	19000	39.47	20240116	29450	-10.02	20240305	15400	72.08	20230314	3.45	N	000500	5000	367 억	239950	N	N	43	N	N
130	20240307	160106	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	26600	-550	5	-2.03	3961246900	148986	36.41	27200	27250	26250	35250	19050	27150	26587.14	3.29	-4445	28416	27782	26966	26332	25516	28100	26650	368	8100	5000	19000	50	1	7357946	1957	13.29	0.59	12	2.02	2002.00	45399.00	29450	20240305	-9.68	14725	20230314	80.65	29450	-9.68	20240305	19000	40.00	20240116	29450	-9.68	20240305	15400	72.73	20230314	3.01	N	000500	5000	367 억	242186	N	N	43	N	N
131	20240307	150106	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	26350	-800	5	-2.95	3544266750	133229	32.56	27200	27250	26250	35250	19050	27150	26601.90	3.29	-7237	28416	27782	26966	26332	25516	28100	26650	368	8100	5000	19000	50	1	7357946	1939	13.16	0.58	12	1.81	2002.00	45399.00	29450	20240305	-10.53	14725	20230314	78.95	29450	-10.53	20240305	19000	38.68	20240116	29450	-10.53	20240305	15400	71.10	20230314	3.01	N	000500	5000	367 억	242186	N	N	119	N	N
132	20240307	140107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	26500	-650	5	-2.39	3092203400	116070	28.37	27200	27250	26300	35250	19050	27150	26639.86	3.29	-5311	28416	27782	26966	26332	25516	28100	26650	368	8100	5000	19000	50	1	7357946	1950	13.24	0.58	12	1.58	2002.00	45399.00	29450	20240305	-10.02	14725	20230314	79.97	29450	-10.02	20240305	19000	39.47	20240116	29450	-10.02	20240305	15400	72.08	20230314	3.01	N	000500	5000	367 억	242186	N	N	119	N	N
133	20240307	130106	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	26550	-600	5	-2.21	2861229950	107365	26.24	27200	27250	26300	35250	19050	27150	26648.51	3.29	-4624	28416	27782	26966	26332	25516	28100	26650	368	8100	5000	19000	50	1	7357946	1954	13.26	0.58	12	1.46	2002.00	45399.00	29450	20240305	-9.85	14725	20230314	80.31	29450	-9.85	20240305	19000	39.74	20240116	29450	-9.85	20240305	15400	72.40	20230314	3.01	N	000500	5000	367 억	242186	N	N	119	N	N
134	20240307	120107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	26400	-750	5	-2.76	2594280100	97253	23.77	27200	27250	26300	35250	19050	27150	26674.48	3.29	-4751	28416	27782	26966	26332	25516	28100	26650	368	8100	5000	19000	50	1	7357946	1942	13.19	0.58	12	1.32	2002.00	45399.00	29450	20240305	-10.36	14725	20230314	79.29	29450	-10.36	20240305	19000	38.95	20240116	29450	-10.36	20240305	15400	71.43	20230314	3.01	N	000500	5000	367 억	242186	N	N	119	N	N
135	20240307	110107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	26900	-250	5	-0.92	2265535200	84893	20.75	27200	27250	26300	35250	19050	27150	26685.72	3.29	-4320	28416	27782	26966	26332	25516	28100	26650	368	8100	5000	19000	50	1	7357946	1979	13.44	0.59	12	1.15	2002.00	45399.00	29450	20240305	-8.66	14725	20230314	82.68	29450	-8.66	20240305	19000	41.58	20240116	29450	-8.66	20240305	15400	74.68	20230314	3.01	N	000500	5000	367 억	242186	N	N	119	N	N
136	20240307	100107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	26450	-700	5	-2.58	1627454200	60954	14.90	27200	27250	26450	35250	19050	27150	26698.05	3.29	-6717	28416	27782	26966	26332	25516	28100	26650	368	8100	5000	19000	50	1	7357946	1946	13.21	0.58	12	0.83	2002.00	45399.00	29450	20240305	-10.19	14725	20230314	79.63	29450	-10.19	20240305	19000	39.21	20240116	29450	-10.19	20240305	15400	71.75	20230314	3.01	N	000500	5000	367 억	242186	N	N	119	N	N
137	20240307	090107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	26950	-200	5	-0.74	240626400	8870	2.17	27200	27250	26900	35250	19050	27150	27127.55	3.29	-5193	28416	27782	26966	26332	25516	28100	26650	368	8100	5000	19000	50	1	7357946	1983	13.46	0.59	12	0.12	2002.00	45399.00	29450	20240305	-8.49	14725	20230314	83.02	29450	-8.49	20240305	19000	41.84	20240116	29450	-8.49	20240305	15400	75.00	20230314	3.01	N	000500	5000	367 억	242186	N	N	119	N	N
138	20240306	160106	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	27150	-250	5	-0.91	10840285200	402103	27.32	27000	27600	26150	35600	19200	27400	26957.85	3.85	-47218	31666	29532	27316	25182	22966	30600	26250	368	8200	5000	19180	50	1	7357946	1998	13.56	0.60	12	5.46	2002.00	45399.00	29450	20240305	-7.81	14725	20230314	84.38	29450	-7.81	20240305	19000	42.89	20240116	29450	-7.81	20240305	15400	76.30	20230314	3.12	N	000500	5000	367 억	283292	N	N	119	N	N
139	20240306	150107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	26750	-650	5	-2.37	10016781600	371619	25.25	27000	27600	26150	35600	19200	27400	26953.89	3.85	-35550	31666	29532	27316	25182	22966	30600	26250	368	8200	5000	19180	50	1	7357946	1968	13.36	0.59	12	5.05	2002.00	45399.00	29450	20240305	-9.17	14725	20230314	81.66	29450	-9.17	20240305	19000	40.79	20240116	29450	-9.17	20240305	15400	73.70	20230314	3.12	N	000500	5000	367 억	283292	N	N	2106	N	N
140	20240306	140107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	26650	-750	5	-2.74	9436673800	349803	23.77	27000	27600	26150	35600	19200	27400	26976.55	3.85	-33892	31666	29532	27316	25182	22966	30600	26250	368	8200	5000	19180	50	1	7357946	1961	13.31	0.59	12	4.75	2002.00	45399.00	29450	20240305	-9.51	14725	20230314	80.98	29450	-9.51	20240305	19000	40.26	20240116	29450	-9.51	20240305	15400	73.05	20230314	3.12	N	000500	5000	367 억	283292	N	N	2106	N	N
141	20240306	130106	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	26850	-550	5	-2.01	8503011800	314772	21.39	27000	27600	26150	35600	19200	27400	27012.68	3.85	-29781	31666	29532	27316	25182	22966	30600	26250	368	8200	5000	19180	50	1	7357946	1976	13.41	0.59	12	4.28	2002.00	45399.00	29450	20240305	-8.83	14725	20230314	82.34	29450	-8.83	20240305	19000	41.32	20240116	29450	-8.83	20240305	15400	74.35	20230314	3.12	N	000500	5000	367 억	283292	N	N	2106	N	N
142	20240306	120107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	27150	-250	5	-0.91	5722398200	212370	14.43	27000	27500	26150	35600	19200	27400	26944.43	3.85	-22503	31666	29532	27316	25182	22966	30600	26250	368	8200	5000	19180	50	1	7357946	1998	13.56	0.60	12	2.89	2002.00	45399.00	29450	20240305	-7.81	14725	20230314	84.38	29450	-7.81	20240305	19000	42.89	20240116	29450	-7.81	20240305	15400	76.30	20230314	3.12	N	000500	5000	367 억	283292	N	N	2106	N	N
143	20240306	110107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	27250	-150	5	-0.55	4514655250	167933	11.41	27000	27450	26150	35600	19200	27400	26882.25	3.85	-10233	31666	29532	27316	25182	22966	30600	26250	368	8200	5000	19180	50	1	7357946	2005	13.61	0.60	12	2.28	2002.00	45399.00	29450	20240305	-7.47	14725	20230314	85.06	29450	-7.47	20240305	19000	43.42	20240116	29450	-7.47	20240305	15400	76.95	20230314	3.12	N	000500	5000	367 억	283292	N	N	2106	N	N
144	20240306	100106	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	26700	-700	5	-2.55	3362967200	125338	8.52	27000	27450	26150	35600	19200	27400	26829.10	3.85	-6201	31666	29532	27316	25182	22966	30600	26250	368	8200	5000	19180	50	1	7357946	1965	13.34	0.59	12	1.70	2002.00	45399.00	29450	20240305	-9.34	14725	20230314	81.32	29450	-9.34	20240305	19000	40.53	20240116	29450	-9.34	20240305	15400	73.38	20230314	3.12	N	000500	5000	367 억	283292	N	N	2106	N	N
145	20240306	090107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	26850	-550	5	-2.01	307918650	11407	0.78	27000	27100	26850	35600	19200	27400	26976.80	3.85	-2071	31666	29532	27316	25182	22966	30600	26250	368	8200	5000	19180	50	1	7357946	1976	13.41	0.59	12	0.16	2002.00	45399.00	29450	20240305	-8.83	14725	20230314	82.34	29450	-8.83	20240305	19000	41.32	20240116	29450	-8.83	20240305	15400	74.35	20230314	3.12	N	000500	5000	367 억	283292	N	N	2106	N	N
146	20240305	160107	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	27400	2650	2	10.71	40723270200	1465187	1024.50	25200	29450	25100	32150	17350	24750	27794.33	3.40	41596	26716	25732	24766	23782	22816	26225	24275	368	7400	5000	17320	50	1	7357946	2016	13.69	0.60	12	19.91	2002.00	45399.00	29450	20240305	-6.96	14725	20230314	86.08	29450	-6.96	20240305	19000	44.21	20240116	29450	-6.96	20240305	15400	77.92	20230314	3.07	N	000500	5000	367 억	250119	N	N	2106	N	N
147	20240305	150106	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	27200	2450	2	9.90	38844251250	1396361	976.37	25200	29450	25100	32150	17350	24750	27818.20	3.40	60620	26716	25732	24766	23782	22816	26225	24275	368	7400	5000	17320	50	1	7357946	2001	13.59	0.60	12	18.98	2002.00	45399.00	29450	20240305	-7.64	14725	20230314	84.72	29450	-7.64	20240305	19000	43.16	20240116	29450	-7.64	20240305	15400	76.62	20230314	3.07	N	000500	5000	367 억	250119	N	N	293	N	N
148	20240305	140107	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	27250	2500	2	10.10	37013854300	1328353	928.82	25200	29450	25100	32150	17350	24750	27864.47	3.40	57200	26716	25732	24766	23782	22816	26225	24275	368	7400	5000	17320	50	1	7357946	2005	13.61	0.60	12	18.05	2002.00	45399.00	29450	20240305	-7.47	14725	20230314	85.06	29450	-7.47	20240305	19000	43.42	20240116	29450	-7.47	20240305	15400	76.95	20230314	3.07	N	000500	5000	367 억	250119	N	N	293	N	N
149	20240305	130106	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	27350	2600	2	10.51	34905176200	1250816	874.60	25200	29450	25100	32150	17350	24750	27905.92	3.40	50178	26716	25732	24766	23782	22816	26225	24275	368	7400	5000	17320	50	1	7357946	2012	13.66	0.60	12	17.00	2002.00	45399.00	29450	20240305	-7.13	14725	20230314	85.74	29450	-7.13	20240305	19000	43.95	20240116	29450	-7.13	20240305	15400	77.60	20230314	3.07	N	000500	5000	367 억	250119	N	N	293	N	N
150	20240305	120107	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	28200	3450	2	13.94	33094757400	1185384	828.85	25200	29450	25100	32150	17350	24750	27919.02	3.40	57094	26716	25732	24766	23782	22816	26225	24275	368	7400	5000	17320	50	1	7357946	2075	14.09	0.62	12	16.11	2002.00	45399.00	29450	20240305	-4.24	14725	20230314	91.51	29450	-4.24	20240305	19000	48.42	20240116	29450	-4.24	20240305	15400	83.12	20230314	3.07	N	000500	5000	367 억	250119	N	N	293	N	N
151	20240305	110106	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	28050	3300	2	13.33	29738362450	1065939	745.33	25200	29450	25100	32150	17350	24750	27898.75	3.40	53916	26716	25732	24766	23782	22816	26225	24275	368	7400	5000	17320	50	1	7357946	2064	14.01	0.62	12	14.49	2002.00	45399.00	29450	20240305	-4.75	14725	20230314	90.49	29450	-4.75	20240305	19000	47.63	20240116	29450	-4.75	20240305	15400	82.14	20230314	3.07	N	000500	5000	367 억	250119	N	N	293	N	N
152	20240305	100106	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	27600	2850	2	11.52	21517546800	772387	540.07	25200	29450	25100	32150	17350	24750	27858.50	3.40	11239	26716	25732	24766	23782	22816	26225	24275	368	7400	5000	17320	50	1	7357946	2031	13.79	0.61	12	10.50	2002.00	45399.00	29450	20240305	-6.28	14725	20230314	87.44	29450	-6.28	20240305	19000	45.26	20240116	29450	-6.28	20240305	15400	79.22	20230314	3.07	N	000500	5000	367 억	250119	N	N	293	N	N
153	20240305	090106	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	25300	550	2	2.22	38506550	1527	1.07	25200	25300	25100	32150	17350	24750	25217.13	3.40	-482	26716	25732	24766	23782	22816	26225	24275	368	7400	5000	17320	50	1	7357946	1862	12.64	0.56	12	0.02	2002.00	45399.00	27850	20240126	-9.16	14725	20230314	71.82	27850	-9.16	20240126	19000	33.16	20240116	27850	-9.16	20240126	15400	64.29	20230314	3.07	N	000500	5000	367 억	250119	N	N	293	N	N
154	20240304	160107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	24750	600	2	2.48	3557377150	142589	127.06	24100	25750	23800	31350	16950	24150	24949.07	3.40	429	25550	24850	24350	23650	23150	24600	23400	368	7200	5000	16900	50	1	7357946	1821	12.36	0.55	12	1.94	2002.00	45399.00	27850	20240126	-11.13	14725	20230314	68.08	27850	-11.13	20240126	19000	30.26	20240116	27850	-11.13	20240126	15400	60.71	20230314	3.23	N	000500	5000	367 억	250290	N	N	293	N	N
155	20240304	150106	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	25150	1000	2	4.14	3352980950	134372	119.74	24100	25750	23800	31350	16950	24150	24952.97	3.40	-1814	25550	24850	24350	23650	23150	24600	23400	368	7200	5000	16900	50	1	7357946	1851	12.56	0.55	12	1.83	2002.00	45399.00	27850	20240126	-9.69	14725	20230314	70.80	27850	-9.69	20240126	19000	32.37	20240116	27850	-9.69	20240126	15400	63.31	20230314	3.23	N	000500	5000	367 억	250290	N	N	43	N	N
156	20240304	140106	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	25200	1050	2	4.35	3016873300	120964	107.79	24100	25750	23800	31350	16950	24150	24940.26	3.40	-1904	25550	24850	24350	23650	23150	24600	23400	368	7200	5000	16900	50	1	7357946	1854	12.59	0.56	12	1.64	2002.00	45399.00	27850	20240126	-9.52	14725	20230314	71.14	27850	-9.52	20240126	19000	32.63	20240116	27850	-9.52	20240126	15400	63.64	20230314	3.23	N	000500	5000	367 억	250290	N	N	43	N	N
157	20240304	130106	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	25150	1000	2	4.14	2681025050	107552	95.84	24100	25750	23800	31350	16950	24150	24927.71	3.40	1476	25550	24850	24350	23650	23150	24600	23400	368	7200	5000	16900	50	1	7357946	1851	12.56	0.55	12	1.46	2002.00	45399.00	27850	20240126	-9.69	14725	20230314	70.80	27850	-9.69	20240126	19000	32.37	20240116	27850	-9.69	20240126	15400	63.31	20230314	3.23	N	000500	5000	367 억	250290	N	N	43	N	N
158	20240304	120106	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	25450	1300	2	5.38	2374874500	95440	85.05	24100	25750	23800	31350	16950	24150	24883.43	3.40	-1811	25550	24850	24350	23650	23150	24600	23400	368	7200	5000	16900	50	1	7357946	1873	12.71	0.56	12	1.30	2002.00	45399.00	27850	20240126	-8.62	14725	20230314	72.84	27850	-8.62	20240126	19000	33.95	20240116	27850	-8.62	20240126	15400	65.26	20230314	3.23	N	000500	5000	367 억	250290	N	N	43	N	N
159	20240304	110106	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	24550	400	2	1.66	947697500	39114	34.85	24100	24600	23800	31350	16950	24150	24229.11	3.40	6772	25550	24850	24350	23650	23150	24600	23400	368	7200	5000	16900	50	1	7357946	1806	12.26	0.54	12	0.53	2002.00	45399.00	27850	20240126	-11.85	14725	20230314	66.72	27850	-11.85	20240126	19000	29.21	20240116	27850	-11.85	20240126	15400	59.42	20230314	3.23	N	000500	5000	367 억	250290	N	N	43	N	N
160	20240304	100106	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	23950	-200	5	-0.83	375989850	15621	13.92	24100	24450	23800	31350	16950	24150	24069.51	3.40	687	25550	24850	24350	23650	23150	24600	23400	368	7200	5000	16900	50	1	7357946	1762	11.96	0.53	12	0.21	2002.00	45399.00	27850	20240126	-14.00	14725	20230314	62.65	27850	-14.00	20240126	19000	26.05	20240116	27850	-14.00	20240126	15400	55.52	20230314	3.23	N	000500	5000	367 억	250290	N	N	43	N	N
161	20240304	090107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	24150	0	3	0.00	53292650	2219	1.98	24100	24150	23800	31350	16950	24150	24016.52	3.40	493	25550	24850	24350	23650	23150	24600	23400	368	7200	5000	16900	50	1	7357946	1777	12.06	0.53	12	0.03	2002.00	45399.00	27850	20240126	-13.29	14725	20230314	64.01	27850	-13.29	20240126	19000	27.11	20240116	27850	-13.29	20240126	15400	56.82	20230314	3.23	N	000500	5000	367 억	250290	N	N	43	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History