KissMeData/007810/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	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	160228	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18170	70	2	0.39	4693499900	258686	106.98	18170	18470	17900	23500	12670	18100	18143.57	1.78	-6666	18606	18352	18016	17762	17426	18480	17890	118	5400	500	13390	10	1	23620751	4292	-13.58	1.15	12	1.10	-1338.00	15784.00	22550	20231214	-19.42	13170	20230517	37.97	22250	-18.34	20240215	16400	10.79	20240206	22550	-19.42	20231214	13170	37.97	20230517	6.65	N	007810	500	118 억	419824	N	N	742	N	N
3	20240329	150228	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18150	50	2	0.28	4478151720	246817	102.07	18170	18470	17900	23500	12670	18100	18143.61	1.78	-6957	18606	18352	18016	17762	17426	18480	17890	118	5400	500	13390	10	1	23620751	4287	-13.57	1.15	12	1.04	-1338.00	15784.00	22550	20231214	-19.51	13170	20230517	37.81	22250	-18.43	20240215	16400	10.67	20240206	22550	-19.51	20231214	13170	37.81	20230517	6.65	N	007810	500	118 억	419824	N	N	9840	N	N
4	20240329	140226	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18300	200	2	1.10	3661838780	201948	83.52	18170	18470	17900	23500	12670	18100	18132.58	1.78	-4514	18606	18352	18016	17762	17426	18480	17890	118	5400	500	13390	10	1	23620751	4323	-13.68	1.16	12	0.85	-1338.00	15784.00	22550	20231214	-18.85	13170	20230517	38.95	22250	-17.75	20240215	16400	11.59	20240206	22550	-18.85	20231214	13170	38.95	20230517	6.65	N	007810	500	118 억	419824	N	N	9840	N	N
5	20240329	130226	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18080	-20	5	-0.11	2429415400	134557	55.65	18170	18230	17900	23500	12670	18100	18054.92	1.78	-10790	18606	18352	18016	17762	17426	18480	17890	118	5400	500	13390	10	1	23620751	4271	-13.51	1.15	12	0.57	-1338.00	15784.00	22550	20231214	-19.82	13170	20230517	37.28	22250	-18.74	20240215	16400	10.24	20240206	22550	-19.82	20231214	13170	37.28	20230517	6.65	N	007810	500	118 억	419824	N	N	9840	N	N
6	20240329	120225	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18060	-40	5	-0.22	2004858610	111015	45.91	18170	18230	17900	23500	12670	18100	18059.35	1.78	-6143	18606	18352	18016	17762	17426	18480	17890	118	5400	500	13390	10	1	23620751	4266	-13.50	1.14	12	0.47	-1338.00	15784.00	22550	20231214	-19.91	13170	20230517	37.13	22250	-18.83	20240215	16400	10.12	20240206	22550	-19.91	20231214	13170	37.13	20230517	6.65	N	007810	500	118 억	419824	N	N	9840	N	N
7	20240329	110224	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18050	-50	5	-0.28	1664947210	92180	38.12	18170	18230	17900	23500	12670	18100	18061.91	1.78	-3605	18606	18352	18016	17762	17426	18480	17890	118	5400	500	13390	10	1	23620751	4264	-13.49	1.14	12	0.39	-1338.00	15784.00	22550	20231214	-19.96	13170	20230517	37.05	22250	-18.88	20240215	16400	10.06	20240206	22550	-19.96	20231214	13170	37.05	20230517	6.65	N	007810	500	118 억	419824	N	N	9840	N	N
8	20240329	100225	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18080	-20	5	-0.11	995204540	55110	22.79	18170	18230	17900	23500	12670	18100	18058.51	1.78	-3485	18606	18352	18016	17762	17426	18480	17890	118	5400	500	13390	10	1	23620751	4271	-13.51	1.15	12	0.23	-1338.00	15784.00	22550	20231214	-19.82	13170	20230517	37.28	22250	-18.74	20240215	16400	10.24	20240206	22550	-19.82	20231214	13170	37.28	20230517	6.65	N	007810	500	118 억	419824	N	N	9840	N	N
9	20240329	090223	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18080	-20	5	-0.11	92026260	5072	2.10	18170	18190	18080	23500	12670	18100	18143.98	1.78	-2928	18606	18352	18016	17762	17426	18480	17890	118	5400	500	13390	10	1	23620751	4271	-13.51	1.15	12	0.02	-1338.00	15784.00	22550	20231214	-19.82	13170	20230517	37.28	22250	-18.74	20240215	16400	10.24	20240206	22550	-19.82	20231214	13170	37.28	20230517	6.65	N	007810	500	118 억	419824	N	N	9840	N	N
10	20240328	160225	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18100	240	2	1.34	4320019570	239008	143.20	17860	18270	17680	23200	12510	17860	18074.73	1.60	39547	18246	18052	17826	17632	17406	17940	17520	118	5340	500	13210	10	1	23620751	4275	-13.53	1.15	12	1.01	-1338.00	15784.00	22550	20231214	-19.73	13170	20230517	37.43	22250	-18.65	20240215	16400	10.37	20240206	22550	-19.73	20231214	13170	37.43	20230517	6.69	N	007810	500	118 억	377179	N	N	9840	N	N
11	20240328	150227	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18090	230	2	1.29	4093652120	226498	135.71	17860	18270	17680	23200	12510	17860	18073.68	1.60	38278	18246	18052	17826	17632	17406	17940	17520	118	5340	500	13210	10	1	23620751	4273	-13.52	1.15	12	0.96	-1338.00	15784.00	22550	20231214	-19.78	13170	20230517	37.36	22250	-18.70	20240215	16400	10.30	20240206	22550	-19.78	20231214	13170	37.36	20230517	6.69	N	007810	500	118 억	377179	N	N	5781	N	N
12	20240328	140225	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18210	350	2	1.96	3668881690	203093	121.68	17860	18270	17680	23200	12510	17860	18065.03	1.60	41138	18246	18052	17826	17632	17406	17940	17520	118	5340	500	13210	10	1	23620751	4301	-13.61	1.15	12	0.86	-1338.00	15784.00	22550	20231214	-19.25	13170	20230517	38.27	22250	-18.16	20240215	16400	11.04	20240206	22550	-19.25	20231214	13170	38.27	20230517	6.69	N	007810	500	118 억	377179	N	N	5781	N	N
13	20240328	130224	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18210	350	2	1.96	2926299560	162338	97.27	17860	18270	17680	23200	12510	17860	18025.97	1.60	39241	18246	18052	17826	17632	17406	17940	17520	118	5340	500	13210	10	1	23620751	4301	-13.61	1.15	12	0.69	-1338.00	15784.00	22550	20231214	-19.25	13170	20230517	38.27	22250	-18.16	20240215	16400	11.04	20240206	22550	-19.25	20231214	13170	38.27	20230517	6.69	N	007810	500	118 억	377179	N	N	5781	N	N
14	20240328	120225	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18160	300	2	1.68	2177615050	121161	72.59	17860	18170	17680	23200	12510	17860	17972.91	1.60	17731	18246	18052	17826	17632	17406	17940	17520	118	5340	500	13210	10	1	23620751	4290	-13.57	1.15	12	0.51	-1338.00	15784.00	22550	20231214	-19.47	13170	20230517	37.89	22250	-18.38	20240215	16400	10.73	20240206	22550	-19.47	20231214	13170	37.89	20230517	6.69	N	007810	500	118 억	377179	N	N	5781	N	N
15	20240328	110224	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18050	190	2	1.06	1607650290	89658	53.72	17860	18100	17680	23200	12510	17860	17930.92	1.60	9567	18246	18052	17826	17632	17406	17940	17520	118	5340	500	13210	10	1	23620751	4264	-13.49	1.14	12	0.38	-1338.00	15784.00	22550	20231214	-19.96	13170	20230517	37.05	22250	-18.88	20240215	16400	10.06	20240206	22550	-19.96	20231214	13170	37.05	20230517	6.69	N	007810	500	118 억	377179	N	N	5781	N	N
16	20240328	100229	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	17990	130	2	0.73	1172636030	65521	39.26	17860	18070	17680	23200	12510	17860	17897.10	1.60	9202	18246	18052	17826	17632	17406	17940	17520	118	5340	500	13210	10	1	23620751	4249	-13.45	1.14	12	0.28	-1338.00	15784.00	22550	20231214	-20.22	13170	20230517	36.60	22250	-19.15	20240215	16400	9.70	20240206	22550	-20.22	20231214	13170	36.60	20230517	6.69	N	007810	500	118 억	377179	N	N	5781	N	N
17	20240328	090228	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	17840	-20	5	-0.11	170988280	9581	5.74	17860	17940	17700	23200	12510	17860	17846.60	1.60	-814	18246	18052	17826	17632	17406	17940	17520	118	5340	500	13210	10	1	23620751	4214	-13.33	1.13	12	0.04	-1338.00	15784.00	22550	20231214	-20.89	13170	20230517	35.46	22250	-19.82	20240215	16400	8.78	20240206	22550	-20.89	20231214	13170	35.46	20230517	6.69	N	007810	500	118 억	377179	N	N	5781	N	N
18	20240327	160228	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	17860	-70	5	-0.39	2922501240	164349	87.73	17930	18020	17600	23300	12560	17930	17781.84	1.54	-8468	18416	18172	17976	17732	17536	18295	17855	118	5370	500	13260	10	1	23620751	4219	-13.35	1.13	12	0.70	-1338.00	15784.00	22550	20231214	-20.80	13170	20230517	35.61	22250	-19.73	20240215	16400	8.90	20240206	22550	-20.80	20231214	13170	35.61	20230517	6.69	N	007810	500	118 억	363625	N	N	5781	N	N
19	20240327	150226	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	17850	-80	5	-0.45	2754761530	154941	82.71	17930	18020	17600	23300	12560	17930	17779.37	1.54	-8737	18416	18172	17976	17732	17536	18295	17855	118	5370	500	13260	10	1	23620751	4216	-13.34	1.13	12	0.66	-1338.00	15784.00	22550	20231214	-20.84	13170	20230517	35.54	22250	-19.78	20240215	16400	8.84	20240206	22550	-20.84	20231214	13170	35.54	20230517	6.69	N	007810	500	118 억	363625	N	N	3325	N	N
20	20240327	140227	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	17770	-160	5	-0.89	2297373950	129307	69.03	17930	18020	17600	23300	12560	17930	17766.75	1.54	-9468	18416	18172	17976	17732	17536	18295	17855	118	5370	500	13260	10	1	23620751	4197	-13.28	1.13	12	0.55	-1338.00	15784.00	22550	20231214	-21.20	13170	20230517	34.93	22250	-20.13	20240215	16400	8.35	20240206	22550	-21.20	20231214	13170	34.93	20230517	6.69	N	007810	500	118 억	363625	N	N	3325	N	N
21	20240327	130229	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	17680	-250	5	-1.39	2018671610	113557	60.62	17930	18020	17600	23300	12560	17930	17776.66	1.54	-11380	18416	18172	17976	17732	17536	18295	17855	118	5370	500	13260	10	1	23620751	4176	-13.21	1.12	12	0.48	-1338.00	15784.00	22550	20231214	-21.60	13170	20230517	34.24	22250	-20.54	20240215	16400	7.80	20240206	22550	-21.60	20231214	13170	34.24	20230517	6.69	N	007810	500	118 억	363625	N	N	3325	N	N
22	20240327	120227	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	17680	-250	5	-1.39	1778185460	99940	53.35	17930	18020	17600	23300	12560	17930	17792.46	1.54	-9581	18416	18172	17976	17732	17536	18295	17855	118	5370	500	13260	10	1	23620751	4176	-13.21	1.12	12	0.42	-1338.00	15784.00	22550	20231214	-21.60	13170	20230517	34.24	22250	-20.54	20240215	16400	7.80	20240206	22550	-21.60	20231214	13170	34.24	20230517	6.69	N	007810	500	118 억	363625	N	N	3325	N	N
23	20240327	110227	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	17680	-250	5	-1.39	1373389870	76993	41.10	17930	18020	17680	23300	12560	17930	17837.79	1.54	-5980	18416	18172	17976	17732	17536	18295	17855	118	5370	500	13260	10	1	23620751	4176	-13.21	1.12	12	0.33	-1338.00	15784.00	22550	20231214	-21.60	13170	20230517	34.24	22250	-20.54	20240215	16400	7.80	20240206	22550	-21.60	20231214	13170	34.24	20230517	6.69	N	007810	500	118 억	363625	N	N	3325	N	N
24	20240327	100224	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	17830	-100	5	-0.56	748774720	41860	22.35	17930	18020	17810	23300	12560	17930	17887.54	1.54	3269	18416	18172	17976	17732	17536	18295	17855	118	5370	500	13260	10	1	23620751	4212	-13.33	1.13	12	0.18	-1338.00	15784.00	22550	20231214	-20.93	13170	20230517	35.38	22250	-19.87	20240215	16400	8.72	20240206	22550	-20.93	20231214	13170	35.38	20230517	6.69	N	007810	500	118 억	363625	N	N	3325	N	N
25	20240327	090229	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	17920	-10	5	-0.06	26791320	1493	0.80	17930	18000	17920	23300	12560	17930	17945.13	1.54	-84	18416	18172	17976	17732	17536	18295	17855	118	5370	500	13260	10	1	23620751	4233	-13.39	1.14	12	0.01	-1338.00	15784.00	22550	20231214	-20.53	13170	20230517	36.07	22250	-19.46	20240215	16400	9.27	20240206	22550	-20.53	20231214	13170	36.07	20230517	6.69	N	007810	500	118 억	363625	N	N	3325	N	N
26	20240326	160227	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	17930	250	2	1.41	3343910070	185698	83.72	17820	18220	17780	22950	12380	17680	18007.43	1.48	12888	18326	18002	17816	17492	17306	17910	17400	118	5270	500	13080	10	1	23620751	4235	-13.40	1.14	12	0.79	-1338.00	15784.00	22550	20231214	-20.49	13170	20230517	36.14	22250	-19.42	20240215	16400	9.33	20240206	22550	-20.49	20231214	13170	36.14	20230517	6.68	N	007810	500	118 억	350734	N	N	3325	N	N
27	20240326	150226	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	17950	270	2	1.53	3110010380	172647	77.83	17820	18220	17780	22950	12380	17680	18013.71	1.48	13204	18326	18002	17816	17492	17306	17910	17400	118	5270	500	13080	10	1	23620751	4240	-13.42	1.14	12	0.73	-1338.00	15784.00	22550	20231214	-20.40	13170	20230517	36.29	22250	-19.33	20240215	16400	9.45	20240206	22550	-20.40	20231214	13170	36.29	20230517	6.68	N	007810	500	118 억	350734	N	N	23	N	N
28	20240326	140225	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18060	380	2	2.15	2708216980	150279	67.75	17820	18220	17800	22950	12380	17680	18021.28	1.48	15703	18326	18002	17816	17492	17306	17910	17400	118	5270	500	13080	10	1	23620751	4266	-13.50	1.14	12	0.64	-1338.00	15784.00	22550	20231214	-19.91	13170	20230517	37.13	22250	-18.83	20240215	16400	10.12	20240206	22550	-19.91	20231214	13170	37.13	20230517	6.68	N	007810	500	118 억	350734	N	N	23	N	N
29	20240326	130225	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	17870	190	2	1.07	2413990190	133878	60.36	17820	18220	17810	22950	12380	17680	18031.29	1.48	16046	18326	18002	17816	17492	17306	17910	17400	118	5270	500	13080	10	1	23620751	4221	-13.36	1.13	12	0.57	-1338.00	15784.00	22550	20231214	-20.75	13170	20230517	35.69	22250	-19.69	20240215	16400	8.96	20240206	22550	-20.75	20231214	13170	35.69	20230517	6.68	N	007810	500	118 억	350734	N	N	23	N	N
30	20240326	120224	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18050	370	2	2.09	1959857140	108520	48.92	17820	18220	17810	22950	12380	17680	18059.91	1.48	18107	18326	18002	17816	17492	17306	17910	17400	118	5270	500	13080	10	1	23620751	4264	-13.49	1.14	12	0.46	-1338.00	15784.00	22550	20231214	-19.96	13170	20230517	37.05	22250	-18.88	20240215	16400	10.06	20240206	22550	-19.96	20231214	13170	37.05	20230517	6.68	N	007810	500	118 억	350734	N	N	23	N	N
31	20240326	110221	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18030	350	2	1.98	1701900010	94225	42.48	17820	18220	17810	22950	12380	17680	18062.13	1.48	18957	18326	18002	17816	17492	17306	17910	17400	118	5270	500	13080	10	1	23620751	4259	-13.48	1.14	12	0.40	-1338.00	15784.00	22550	20231214	-20.04	13170	20230517	36.90	22250	-18.97	20240215	16400	9.94	20240206	22550	-20.04	20231214	13170	36.90	20230517	6.68	N	007810	500	118 억	350734	N	N	23	N	N
32	20240326	100225	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18030	350	2	1.98	1298895370	71934	32.43	17820	18220	17810	22950	12380	17680	18056.82	1.48	17272	18326	18002	17816	17492	17306	17910	17400	118	5270	500	13080	10	1	23620751	4259	-13.48	1.14	12	0.30	-1338.00	15784.00	22550	20231214	-20.04	13170	20230517	36.90	22250	-18.97	20240215	16400	9.94	20240206	22550	-20.04	20231214	13170	36.90	20230517	6.68	N	007810	500	118 억	350734	N	N	23	N	N
33	20240326	090224	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	17880	200	2	1.13	104083270	5837	2.63	17820	17880	17810	22950	12380	17680	17831.90	1.48	2913	18326	18002	17816	17492	17306	17910	17400	118	5270	500	13080	10	1	23620751	4223	-13.36	1.13	12	0.02	-1338.00	15784.00	22550	20231214	-20.71	13170	20230517	35.76	22250	-19.64	20240215	16400	9.02	20240206	22550	-20.71	20231214	13170	35.76	20230517	6.68	N	007810	500	118 억	350734	N	N	23	N	N
34	20240325	160229	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	17680	-420	5	-2.32	3917173450	219978	61.08	18100	18140	17630	23500	12670	18100	17807.55	1.49	-11952	19406	18752	18426	17772	17446	18590	17610	118	5400	500	13390	10	1	23620751	4176	-13.21	1.12	12	0.93	-1338.00	15784.00	22550	20231214	-21.60	13170	20230517	34.24	22250	-20.54	20240215	16400	7.80	20240206	22550	-21.60	20231214	13170	34.24	20230517	6.66	N	007810	500	118 억	351867	N	N	23	N	N
35	20240325	150231	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	17700	-400	5	-2.21	3658760280	205373	57.03	18100	18140	17630	23500	12670	18100	17815.16	1.49	-12105	19406	18752	18426	17772	17446	18590	17610	118	5400	500	13390	10	1	23620751	4181	-13.23	1.12	12	0.87	-1338.00	15784.00	22550	20231214	-21.51	13170	20230517	34.40	22250	-20.45	20240215	16400	7.93	20240206	22550	-21.51	20231214	13170	34.40	20230517	6.66	N	007810	500	118 억	351867	N	N	1	N	N
36	20240325	140231	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	17700	-400	5	-2.21	3361772220	188612	52.37	18100	18140	17630	23500	12670	18100	17823.71	1.49	-11219	19406	18752	18426	17772	17446	18590	17610	118	5400	500	13390	10	1	23620751	4181	-13.23	1.12	12	0.80	-1338.00	15784.00	22550	20231214	-21.51	13170	20230517	34.40	22250	-20.45	20240215	16400	7.93	20240206	22550	-21.51	20231214	13170	34.40	20230517	6.66	N	007810	500	118 억	351867	N	N	1	N	N
37	20240325	130231	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	17760	-340	5	-1.88	2856042940	160066	44.45	18100	18140	17630	23500	12670	18100	17842.87	1.49	-8636	19406	18752	18426	17772	17446	18590	17610	118	5400	500	13390	10	1	23620751	4195	-13.27	1.13	12	0.68	-1338.00	15784.00	22550	20231214	-21.24	13170	20230517	34.85	22250	-20.18	20240215	16400	8.29	20240206	22550	-21.24	20231214	13170	34.85	20230517	6.66	N	007810	500	118 억	351867	N	N	1	N	N
38	20240325	120235	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	17810	-290	5	-1.60	2538217760	142171	39.48	18100	18140	17630	23500	12670	18100	17853.23	1.49	-4746	19406	18752	18426	17772	17446	18590	17610	118	5400	500	13390	10	1	23620751	4207	-13.31	1.13	12	0.60	-1338.00	15784.00	22550	20231214	-21.02	13170	20230517	35.23	22250	-19.96	20240215	16400	8.60	20240206	22550	-21.02	20231214	13170	35.23	20230517	6.66	N	007810	500	118 억	351867	N	N	1	N	N
39	20240325	110231	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	17740	-360	5	-1.99	2392076210	133957	37.20	18100	18140	17630	23500	12670	18100	17857.00	1.49	-2687	19406	18752	18426	17772	17446	18590	17610	118	5400	500	13390	10	1	23620751	4190	-13.26	1.12	12	0.57	-1338.00	15784.00	22550	20231214	-21.33	13170	20230517	34.70	22250	-20.27	20240215	16400	8.17	20240206	22550	-21.33	20231214	13170	34.70	20230517	6.66	N	007810	500	118 억	351867	N	N	1	N	N
40	20240325	100230	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	17810	-290	5	-1.60	1624625320	90665	25.18	18100	18140	17760	23500	12670	18100	17918.95	1.49	1571	19406	18752	18426	17772	17446	18590	17610	118	5400	500	13390	10	1	23620751	4207	-13.31	1.13	12	0.38	-1338.00	15784.00	22550	20231214	-21.02	13170	20230517	35.23	22250	-19.96	20240215	16400	8.60	20240206	22550	-21.02	20231214	13170	35.23	20230517	6.66	N	007810	500	118 억	351867	N	N	1	N	N
41	20240325	090234	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18100	0	3	0.00	149563180	8268	2.30	18100	18120	18020	23500	12670	18100	18089.37	1.49	1708	19406	18752	18426	17772	17446	18590	17610	118	5400	500	13390	10	1	23620751	4275	-13.53	1.15	12	0.04	-1338.00	15784.00	22550	20231214	-19.73	13170	20230517	37.43	22250	-18.65	20240215	16400	10.37	20240206	22550	-19.73	20231214	13170	37.43	20230517	6.66	N	007810	500	118 억	351867	N	N	1	N	N
42	20240322	160230	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18100	-660	5	-3.52	6530906870	355862	118.98	18940	19080	18100	24350	13140	18760	18352.19	1.71	-64546	19293	19026	18863	18596	18433	18945	18515	118	5590	500	13880	10	1	23620751	4275	-13.53	1.15	12	1.51	-1338.00	15784.00	22550	20231214	-19.73	13170	20230517	37.43	22250	-18.65	20240215	16400	10.37	20240206	22550	-19.73	20231214	13170	37.43	20230517	6.76	N	007810	500	118 억	404318	N	N	1	N	N
43	20240322	150232	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18140	-620	5	-3.30	6058959840	329808	110.27	18940	19080	18110	24350	13140	18760	18370.54	1.71	-62850	19293	19026	18863	18596	18433	18945	18515	118	5590	500	13880	10	1	23620751	4285	-13.56	1.15	12	1.40	-1338.00	15784.00	22550	20231214	-19.56	13170	20230517	37.74	22250	-18.47	20240215	16400	10.61	20240206	22550	-19.56	20231214	13170	37.74	20230517	6.76	N	007810	500	118 억	404318	N	N	230	N	N
44	20240322	140230	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18140	-620	5	-3.30	5350326120	290728	97.20	18940	19080	18110	24350	13140	18760	18402.54	1.71	-61743	19293	19026	18863	18596	18433	18945	18515	118	5590	500	13880	10	1	23620751	4285	-13.56	1.15	12	1.23	-1338.00	15784.00	22550	20231214	-19.56	13170	20230517	37.74	22250	-18.47	20240215	16400	10.61	20240206	22550	-19.56	20231214	13170	37.74	20230517	6.76	N	007810	500	118 억	404318	N	N	230	N	N
45	20240322	130231	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18130	-630	5	-3.36	4912194560	266575	89.13	18940	19080	18130	24350	13140	18760	18426.39	1.71	-61280	19293	19026	18863	18596	18433	18945	18515	118	5590	500	13880	10	1	23620751	4282	-13.55	1.15	12	1.13	-1338.00	15784.00	22550	20231214	-19.60	13170	20230517	37.66	22250	-18.52	20240215	16400	10.55	20240206	22550	-19.60	20231214	13170	37.66	20230517	6.76	N	007810	500	118 억	404318	N	N	230	N	N
46	20240322	120230	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18180	-580	5	-3.09	4246468590	229939	76.88	18940	19080	18160	24350	13140	18760	18467.12	1.71	-58048	19293	19026	18863	18596	18433	18945	18515	118	5590	500	13880	10	1	23620751	4294	-13.59	1.15	12	0.97	-1338.00	15784.00	22550	20231214	-19.38	13170	20230517	38.04	22250	-18.29	20240215	16400	10.85	20240206	22550	-19.38	20231214	13170	38.04	20230517	6.76	N	007810	500	118 억	404318	N	N	230	N	N
47	20240322	110231	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18210	-550	5	-2.93	3627923360	195933	65.51	18940	19080	18170	24350	13140	18760	18515.47	1.71	-54058	19293	19026	18863	18596	18433	18945	18515	118	5590	500	13880	10	1	23620751	4301	-13.61	1.15	12	0.83	-1338.00	15784.00	22550	20231214	-19.25	13170	20230517	38.27	22250	-18.16	20240215	16400	11.04	20240206	22550	-19.25	20231214	13170	38.27	20230517	6.76	N	007810	500	118 억	404318	N	N	230	N	N
48	20240322	100231	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18430	-330	5	-1.76	2254488830	121011	40.46	18940	19080	18400	24350	13140	18760	18629.87	1.71	-19770	19293	19026	18863	18596	18433	18945	18515	118	5590	500	13880	10	1	23620751	4353	-13.77	1.17	12	0.51	-1338.00	15784.00	22550	20231214	-18.27	13170	20230517	39.94	22250	-17.17	20240215	16400	12.38	20240206	22550	-18.27	20231214	13170	39.94	20230517	6.76	N	007810	500	118 억	404318	N	N	230	N	N
49	20240322	090230	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19000	240	2	1.28	332606290	17506	5.85	18940	19080	18940	24350	13140	18760	19007.11	1.71	1899	19293	19026	18863	18596	18433	18945	18515	118	5590	500	13880	10	1	23620751	4488	-14.20	1.20	12	0.07	-1338.00	15784.00	22550	20231214	-15.74	13170	20230517	44.27	22250	-14.61	20240215	16400	15.85	20240206	22550	-15.74	20231214	13170	44.27	20230517	6.76	N	007810	500	118 억	404318	N	N	230	N	N
50	20240321	160230	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18760	-10	5	-0.05	5532596440	293770	87.83	19130	19130	18700	24400	13140	18770	18833.28	1.74	-5911	19423	19096	18673	18346	17923	19260	18510	118	5630	500	13880	10	1	23620751	4431	-14.02	1.19	12	1.24	-1338.00	15784.00	22550	20231214	-16.81	13170	20230517	42.44	22250	-15.69	20240215	16400	14.39	20240206	22550	-16.81	20231214	13170	42.44	20230517	6.74	N	007810	500	118 억	411555	N	N	230	N	N
51	20240321	150230	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18760	-10	5	-0.05	5299916740	281371	84.12	19130	19130	18700	24400	13140	18770	18836.04	1.74	-5495	19423	19096	18673	18346	17923	19260	18510	118	5630	500	13880	10	1	23620751	4431	-14.02	1.19	12	1.19	-1338.00	15784.00	22550	20231214	-16.81	13170	20230517	42.44	22250	-15.69	20240215	16400	14.39	20240206	22550	-16.81	20231214	13170	42.44	20230517	6.74	N	007810	500	118 억	411555	N	N	1	N	N
52	20240321	140229	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18790	20	2	0.11	4861958330	258060	77.15	19130	19130	18700	24400	13140	18770	18840.42	1.74	-3783	19423	19096	18673	18346	17923	19260	18510	118	5630	500	13880	10	1	23620751	4438	-14.04	1.19	12	1.09	-1338.00	15784.00	22550	20231214	-16.67	13170	20230517	42.67	22250	-15.55	20240215	16400	14.57	20240206	22550	-16.67	20231214	13170	42.67	20230517	6.74	N	007810	500	118 억	411555	N	N	1	N	N
53	20240321	130228	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18870	100	2	0.53	3933858190	208602	62.37	19130	19130	18720	24400	13140	18770	18858.20	1.74	-2046	19423	19096	18673	18346	17923	19260	18510	118	5630	500	13880	10	1	23620751	4457	-14.10	1.20	12	0.88	-1338.00	15784.00	22550	20231214	-16.32	13170	20230517	43.28	22250	-15.19	20240215	16400	15.06	20240206	22550	-16.32	20231214	13170	43.28	20230517	6.74	N	007810	500	118 억	411555	N	N	1	N	N
54	20240321	120228	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18820	50	2	0.27	3511380750	186213	55.67	19130	19130	18720	24400	13140	18770	18856.80	1.74	-693	19423	19096	18673	18346	17923	19260	18510	118	5630	500	13880	10	1	23620751	4445	-14.07	1.19	12	0.79	-1338.00	15784.00	22550	20231214	-16.54	13170	20230517	42.90	22250	-15.42	20240215	16400	14.76	20240206	22550	-16.54	20231214	13170	42.90	20230517	6.74	N	007810	500	118 억	411555	N	N	1	N	N
55	20240321	110229	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18880	110	2	0.59	3085847300	163576	48.91	19130	19130	18720	24400	13140	18770	18864.91	1.74	2918	19423	19096	18673	18346	17923	19260	18510	118	5630	500	13880	10	1	23620751	4460	-14.11	1.20	12	0.69	-1338.00	15784.00	22550	20231214	-16.27	13170	20230517	43.36	22250	-15.15	20240215	16400	15.12	20240206	22550	-16.27	20231214	13170	43.36	20230517	6.74	N	007810	500	118 억	411555	N	N	1	N	N
56	20240321	100230	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18830	60	2	0.32	1978916080	104632	31.28	19130	19130	18720	24400	13140	18770	18913.11	1.74	-12165	19423	19096	18673	18346	17923	19260	18510	118	5630	500	13880	10	1	23620751	4448	-14.07	1.19	12	0.44	-1338.00	15784.00	22550	20231214	-16.50	13170	20230517	42.98	22250	-15.37	20240215	16400	14.82	20240206	22550	-16.50	20231214	13170	42.98	20230517	6.74	N	007810	500	118 억	411555	N	N	1	N	N
57	20240321	090230	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19110	340	2	1.81	370971230	19418	5.81	19130	19130	19050	24400	13140	18770	19104.50	1.74	870	19423	19096	18673	18346	17923	19260	18510	118	5630	500	13880	10	1	23620751	4514	-14.28	1.21	12	0.08	-1338.00	15784.00	22550	20231214	-15.25	13170	20230517	45.10	22250	-14.11	20240215	16400	16.52	20240206	22550	-15.25	20231214	13170	45.10	20230517	6.74	N	007810	500	118 억	411555	N	N	1	N	N
58	20240320	160228	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18770	460	2	2.51	6146753150	328908	264.43	18340	19000	18250	23800	12820	18310	18688.29	1.57	34908	18710	18510	18370	18170	18030	18440	18100	118	5490	500	13540	10	1	23620751	4434	7.48	1.08	12	1.39	2508.00	17437.00	22550	20231214	-16.76	13170	20230517	42.52	22250	-15.64	20240215	16400	14.45	20240206	22550	-16.76	20231214	13170	42.52	20230517	6.78	N	007810	500	118 억	370536	N	N	1	N	N
59	20240320	150228	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18780	470	2	2.57	5740044960	307205	246.98	18340	19000	18250	23800	12820	18310	18684.74	1.57	33245	18710	18510	18370	18170	18030	18440	18100	118	5490	500	13540	10	1	23620751	4436	7.49	1.08	12	1.30	2508.00	17437.00	22550	20231214	-16.72	13170	20230517	42.60	22250	-15.60	20240215	16400	14.51	20240206	22550	-16.72	20231214	13170	42.60	20230517	6.78	N	007810	500	118 억	370536	N	N	23	N	N
60	20240320	140230	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18750	440	2	2.40	3923362100	211068	169.69	18340	18880	18250	23800	12820	18310	18588.14	1.57	15093	18710	18510	18370	18170	18030	18440	18100	118	5490	500	13540	10	1	23620751	4429	7.48	1.08	12	0.89	2508.00	17437.00	22550	20231214	-16.85	13170	20230517	42.37	22250	-15.73	20240215	16400	14.33	20240206	22550	-16.85	20231214	13170	42.37	20230517	6.78	N	007810	500	118 억	370536	N	N	23	N	N
61	20240320	130230	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18690	380	2	2.08	3414184620	183894	147.84	18340	18880	18250	23800	12820	18310	18566.05	1.57	13659	18710	18510	18370	18170	18030	18440	18100	118	5490	500	13540	10	1	23620751	4415	7.45	1.07	12	0.78	2508.00	17437.00	22550	20231214	-17.12	13170	20230517	41.91	22250	-16.00	20240215	16400	13.96	20240206	22550	-17.12	20231214	13170	41.91	20230517	6.78	N	007810	500	118 억	370536	N	N	23	N	N
62	20240320	120230	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18620	310	2	1.69	2643048830	142694	114.72	18340	18750	18250	23800	12820	18310	18522.49	1.57	2519	18710	18510	18370	18170	18030	18440	18100	118	5490	500	13540	10	1	23620751	4398	7.42	1.07	12	0.60	2508.00	17437.00	22550	20231214	-17.43	13170	20230517	41.38	22250	-16.31	20240215	16400	13.54	20240206	22550	-17.43	20231214	13170	41.38	20230517	6.78	N	007810	500	118 억	370536	N	N	23	N	N
63	20240320	110228	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18650	340	2	1.86	2015864370	109075	87.69	18340	18740	18250	23800	12820	18310	18481.45	1.57	5211	18710	18510	18370	18170	18030	18440	18100	118	5490	500	13540	10	1	23620751	4405	7.44	1.07	12	0.46	2508.00	17437.00	22550	20231214	-17.29	13170	20230517	41.61	22250	-16.18	20240215	16400	13.72	20240206	22550	-17.29	20231214	13170	41.61	20230517	6.78	N	007810	500	118 억	370536	N	N	23	N	N
64	20240320	100228	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18310	0	3	0.00	831315860	45263	36.39	18340	18530	18250	23800	12820	18310	18366.34	1.57	-1804	18710	18510	18370	18170	18030	18440	18100	118	5490	500	13540	10	1	23620751	4325	7.30	1.05	12	0.19	2508.00	17437.00	22550	20231214	-18.80	13170	20230517	39.03	22250	-17.71	20240215	16400	11.65	20240206	22550	-18.80	20231214	13170	39.03	20230517	6.78	N	007810	500	118 억	370536	N	N	23	N	N
65	20240320	090227	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18480	170	2	0.93	80324000	4365	3.51	18340	18500	18340	23800	12820	18310	18401.83	1.57	1854	18710	18510	18370	18170	18030	18440	18100	118	5490	500	13540	10	1	23620751	4365	7.37	1.06	12	0.02	2508.00	17437.00	22550	20231214	-18.05	13170	20230517	40.32	22250	-16.94	20240215	16400	12.68	20240206	22550	-18.05	20231214	13170	40.32	20230517	6.78	N	007810	500	118 억	370536	N	N	23	N	N
66	20240319	160227	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18310	-390	5	-2.09	2239017410	122096	74.32	18570	18570	18230	24300	13090	18700	18337.54	1.66	-21323	19060	18880	18640	18460	18220	18970	18550	118	5600	500	13830	10	1	23620751	4325	7.30	1.05	12	0.52	2508.00	17437.00	22550	20231214	-18.80	13170	20230517	39.03	22250	-17.71	20240215	16400	11.65	20240206	22550	-18.80	20231214	13170	39.03	20230517	6.74	N	007810	500	118 억	391755	N	N	23	N	N
67	20240319	150228	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18370	-330	5	-1.76	1992619080	108635	66.13	18570	18570	18230	24300	13090	18700	18341.60	1.66	-20311	19060	18880	18640	18460	18220	18970	18550	118	5600	500	13830	10	1	23620751	4339	7.32	1.05	12	0.46	2508.00	17437.00	22550	20231214	-18.54	13170	20230517	39.48	22250	-17.44	20240215	16400	12.01	20240206	22550	-18.54	20231214	13170	39.48	20230517	6.74	N	007810	500	118 억	391755	N	N	1	N	N
68	20240319	140228	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18270	-430	5	-2.30	1816844820	99037	60.29	18570	18570	18230	24300	13090	18700	18344.31	1.66	-19856	19060	18880	18640	18460	18220	18970	18550	118	5600	500	13830	10	1	23620751	4316	7.28	1.05	12	0.42	2508.00	17437.00	22550	20231214	-18.98	13170	20230517	38.72	22250	-17.89	20240215	16400	11.40	20240206	22550	-18.98	20231214	13170	38.72	20230517	6.74	N	007810	500	118 억	391755	N	N	1	N	N
69	20240319	130217	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18240	-460	5	-2.46	1685093220	91833	55.90	18570	18570	18230	24300	13090	18700	18348.69	1.66	-18881	19060	18880	18640	18460	18220	18970	18550	118	5600	500	13830	10	1	23620751	4308	7.27	1.05	12	0.39	2508.00	17437.00	22550	20231214	-19.11	13170	20230517	38.50	22250	-18.02	20240215	16400	11.22	20240206	22550	-19.11	20231214	13170	38.50	20230517	6.74	N	007810	500	118 억	391755	N	N	1	N	N
70	20240319	120228	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18320	-380	5	-2.03	1334208080	72622	44.21	18570	18570	18280	24300	13090	18700	18370.95	1.66	-10726	19060	18880	18640	18460	18220	18970	18550	118	5600	500	13830	10	1	23620751	4327	7.30	1.05	12	0.31	2508.00	17437.00	22550	20231214	-18.76	13170	20230517	39.10	22250	-17.66	20240215	16400	11.71	20240206	22550	-18.76	20231214	13170	39.10	20230517	6.74	N	007810	500	118 억	391755	N	N	1	N	N
71	20240319	110228	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18340	-360	5	-1.93	1227296550	66793	40.66	18570	18570	18280	24300	13090	18700	18373.54	1.66	-9518	19060	18880	18640	18460	18220	18970	18550	118	5600	500	13830	10	1	23620751	4332	7.31	1.05	12	0.28	2508.00	17437.00	22550	20231214	-18.67	13170	20230517	39.26	22250	-17.57	20240215	16400	11.83	20240206	22550	-18.67	20231214	13170	39.26	20230517	6.74	N	007810	500	118 억	391755	N	N	1	N	N
72	20240319	100228	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18330	-370	5	-1.98	835345320	45405	27.64	18570	18570	18290	24300	13090	18700	18396.16	1.66	-8100	19060	18880	18640	18460	18220	18970	18550	118	5600	500	13830	10	1	23620751	4330	7.31	1.05	12	0.19	2508.00	17437.00	22550	20231214	-18.71	13170	20230517	39.18	22250	-17.62	20240215	16400	11.77	20240206	22550	-18.71	20231214	13170	39.18	20230517	6.74	N	007810	500	118 억	391755	N	N	1	N	N
73	20240319	090229	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18410	-290	5	-1.55	115720340	6256	3.81	18570	18570	18400	24300	13090	18700	18490.05	1.66	-4338	19060	18880	18640	18460	18220	18970	18550	118	5600	500	13830	10	1	23620751	4349	7.34	1.06	12	0.03	2508.00	17437.00	22550	20231214	-18.36	13170	20230517	39.79	22250	-17.26	20240215	16400	12.26	20240206	22550	-18.36	20231214	13170	39.79	20230517	6.74	N	007810	500	118 억	391755	N	N	1	N	N
74	20240318	160226	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18700	460	2	2.52	3011200860	161797	89.70	18500	18820	18400	23700	12770	18240	18611.00	1.66	-3511	18726	18482	18156	17912	17586	18605	18035	118	5460	500	13490	10	1	23620751	4417	7.46	1.07	12	0.68	2508.00	17437.00	22550	20231214	-17.07	13170	20230517	41.99	22250	-15.96	20240215	16400	14.02	20240206	22550	-17.07	20231214	13170	41.99	20230517	6.73	N	007810	500	118 억	392010	N	N	1	N	N
75	20240318	150227	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18660	420	2	2.30	2749178440	147767	81.92	18500	18820	18400	23700	12770	18240	18604.96	1.66	-2808	18726	18482	18156	17912	17586	18605	18035	118	5460	500	13490	10	1	23620751	4408	7.44	1.07	12	0.63	2508.00	17437.00	22550	20231214	-17.25	13170	20230517	41.69	22250	-16.13	20240215	16400	13.78	20240206	22550	-17.25	20231214	13170	41.69	20230517	6.73	N	007810	500	118 억	392010	N	N	6	N	N
76	20240318	140226	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18570	330	2	1.81	2397753890	128880	71.45	18500	18820	18400	23700	12770	18240	18604.71	1.66	-1674	18726	18482	18156	17912	17586	18605	18035	118	5460	500	13490	10	1	23620751	4386	7.40	1.06	12	0.55	2508.00	17437.00	22550	20231214	-17.65	13170	20230517	41.00	22250	-16.54	20240215	16400	13.23	20240206	22550	-17.65	20231214	13170	41.00	20230517	6.73	N	007810	500	118 억	392010	N	N	6	N	N
77	20240318	130227	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18510	270	2	1.48	2083363370	111946	62.06	18500	18820	18400	23700	12770	18240	18610.62	1.66	-6044	18726	18482	18156	17912	17586	18605	18035	118	5460	500	13490	10	1	23620751	4372	7.38	1.06	12	0.47	2508.00	17437.00	22550	20231214	-17.92	13170	20230517	40.55	22250	-16.81	20240215	16400	12.87	20240206	22550	-17.92	20231214	13170	40.55	20230517	6.73	N	007810	500	118 억	392010	N	N	6	N	N
78	20240318	120224	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18530	290	2	1.59	1899657770	102027	56.56	18500	18820	18400	23700	12770	18240	18619.38	1.66	-4017	18726	18482	18156	17912	17586	18605	18035	118	5460	500	13490	10	1	23620751	4377	7.39	1.06	12	0.43	2508.00	17437.00	22550	20231214	-17.83	13170	20230517	40.70	22250	-16.72	20240215	16400	12.99	20240206	22550	-17.83	20231214	13170	40.70	20230517	6.73	N	007810	500	118 억	392010	N	N	6	N	N
79	20240318	110228	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18520	280	2	1.54	1765614810	94794	52.55	18500	18820	18400	23700	12770	18240	18626.04	1.66	-711	18726	18482	18156	17912	17586	18605	18035	118	5460	500	13490	10	1	23620751	4375	7.38	1.06	12	0.40	2508.00	17437.00	22550	20231214	-17.87	13170	20230517	40.62	22250	-16.76	20240215	16400	12.93	20240206	22550	-17.87	20231214	13170	40.62	20230517	6.73	N	007810	500	118 억	392010	N	N	6	N	N
80	20240318	100227	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18530	290	2	1.59	1519390770	81523	45.19	18500	18820	18400	23700	12770	18240	18637.85	1.66	104	18726	18482	18156	17912	17586	18605	18035	118	5460	500	13490	10	1	23620751	4377	7.39	1.06	12	0.35	2508.00	17437.00	22550	20231214	-17.83	13170	20230517	40.70	22250	-16.72	20240215	16400	12.99	20240206	22550	-17.83	20231214	13170	40.70	20230517	6.73	N	007810	500	118 억	392010	N	N	6	N	N
81	20240318	090226	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18570	330	2	1.81	161415780	8722	4.84	18500	18570	18400	23700	12770	18240	18508.49	1.66	1263	18726	18482	18156	17912	17586	18605	18035	118	5460	500	13490	10	1	23620751	4386	7.40	1.06	12	0.04	2508.00	17437.00	22550	20231214	-17.65	13170	20230517	41.00	22250	-16.54	20240215	16400	13.23	20240206	22550	-17.65	20231214	13170	41.00	20230517	6.73	N	007810	500	118 억	392010	N	N	6	N	N
82	20240315	160227	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18240	180	2	1.00	3244515280	178418	89.53	17910	18400	17830	23450	12650	18060	18184.70	1.70	-9230	18693	18376	18213	17896	17733	18295	17815	118	5390	500	13360	10	1	23620751	4308	7.27	1.05	12	0.76	2508.00	17437.00	22550	20231214	-19.11	13170	20230517	38.50	22250	-18.02	20240215	16400	11.22	20240206	22550	-19.11	20231214	13170	38.50	20230517	6.65	N	007810	500	118 억	401081	N	N	6	N	N
83	20240315	150213	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18200	140	2	0.78	2922131200	160734	80.65	17910	18400	17830	23450	12650	18060	18179.93	1.70	-10339	18693	18376	18213	17896	17733	18295	17815	118	5390	500	13360	10	1	23620751	4299	7.26	1.04	12	0.68	2508.00	17437.00	22550	20231214	-19.29	13170	20230517	38.19	22250	-18.20	20240215	16400	10.98	20240206	22550	-19.29	20231214	13170	38.19	20230517	6.65	N	007810	500	118 억	401081	N	N	5	N	N
84	20240315	140215	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18120	60	2	0.33	2557947730	140630	70.56	17910	18400	17830	23450	12650	18060	18189.22	1.70	-13985	18693	18376	18213	17896	17733	18295	17815	118	5390	500	13360	10	1	23620751	4280	7.22	1.04	12	0.60	2508.00	17437.00	22550	20231214	-19.65	13170	20230517	37.59	22250	-18.56	20240215	16400	10.49	20240206	22550	-19.65	20231214	13170	37.59	20230517	6.65	N	007810	500	118 억	401081	N	N	5	N	N
85	20240315	130225	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18270	210	2	1.16	2346811800	129026	64.74	17910	18400	17830	23450	12650	18060	18188.69	1.70	-10028	18693	18376	18213	17896	17733	18295	17815	118	5390	500	13360	10	1	23620751	4316	7.28	1.05	12	0.55	2508.00	17437.00	22550	20231214	-18.98	13170	20230517	38.72	22250	-17.89	20240215	16400	11.40	20240206	22550	-18.98	20231214	13170	38.72	20230517	6.65	N	007810	500	118 억	401081	N	N	5	N	N
86	20240315	120226	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18240	180	2	1.00	2124955790	116862	58.64	17910	18400	17830	23450	12650	18060	18183.48	1.70	-10810	18693	18376	18213	17896	17733	18295	17815	118	5390	500	13360	10	1	23620751	4308	7.27	1.05	12	0.49	2508.00	17437.00	22550	20231214	-19.11	13170	20230517	38.50	22250	-18.02	20240215	16400	11.22	20240206	22550	-19.11	20231214	13170	38.50	20230517	6.65	N	007810	500	118 억	401081	N	N	5	N	N
87	20240315	110225	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18350	290	2	1.61	1694820870	93371	46.85	17910	18400	17830	23450	12650	18060	18151.49	1.70	-7702	18693	18376	18213	17896	17733	18295	17815	118	5390	500	13360	10	1	23620751	4334	7.32	1.05	12	0.40	2508.00	17437.00	22550	20231214	-18.63	13170	20230517	39.33	22250	-17.53	20240215	16400	11.89	20240206	22550	-18.63	20231214	13170	39.33	20230517	6.65	N	007810	500	118 억	401081	N	N	5	N	N
88	20240315	100226	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18270	210	2	1.16	1149254720	63623	31.92	17910	18400	17830	23450	12650	18060	18063.51	1.70	-3486	18693	18376	18213	17896	17733	18295	17815	118	5390	500	13360	10	1	23620751	4316	7.28	1.05	12	0.27	2508.00	17437.00	22550	20231214	-18.98	13170	20230517	38.72	22250	-17.89	20240215	16400	11.40	20240206	22550	-18.98	20231214	13170	38.72	20230517	6.65	N	007810	500	118 억	401081	N	N	5	N	N
89	20240315	090225	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	17950	-110	5	-0.61	174388620	9740	4.89	17910	17990	17830	23450	12650	18060	17904.12	1.70	1734	18693	18376	18213	17896	17733	18295	17815	118	5390	500	13360	10	1	23620751	4240	7.16	1.03	12	0.04	2508.00	17437.00	22550	20231214	-20.40	13170	20230517	36.29	22250	-19.33	20240215	16400	9.45	20240206	22550	-20.40	20231214	13170	36.29	20230517	6.65	N	007810	500	118 억	401081	N	N	5	N	N
90	20240314	160223	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18060	-390	5	-2.11	3541383010	195103	53.50	18500	18530	18050	23950	12920	18450	18151.37	1.88	-49591	19810	19130	18760	18080	17710	18945	17895	118	5500	500	13650	10	1	23620751	4266	7.20	1.04	12	0.83	2508.00	17437.00	22550	20231214	-19.91	13170	20230517	37.13	22250	-18.83	20240215	16400	10.12	20240206	22550	-19.91	20231214	13170	37.13	20230517	6.69	N	007810	500	118 억	443572	N	N	5	N	N
91	20240314	150225	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18100	-350	5	-1.90	3138188460	172792	47.38	18500	18530	18050	23950	12920	18450	18160.90	1.88	-45747	19810	19130	18760	18080	17710	18945	17895	118	5500	500	13650	10	1	23620751	4275	7.22	1.04	12	0.73	2508.00	17437.00	22550	20231214	-19.73	13170	20230517	37.43	22250	-18.65	20240215	16400	10.37	20240206	22550	-19.73	20231214	13170	37.43	20230517	6.69	N	007810	500	118 억	443572	N	N	1117	N	N
92	20240314	140224	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18170	-280	5	-1.52	2912426580	160336	43.97	18500	18530	18050	23950	12920	18450	18163.71	1.88	-43446	19810	19130	18760	18080	17710	18945	17895	118	5500	500	13650	10	1	23620751	4292	7.24	1.04	12	0.68	2508.00	17437.00	22550	20231214	-19.42	13170	20230517	37.97	22250	-18.34	20240215	16400	10.79	20240206	22550	-19.42	20231214	13170	37.97	20230517	6.69	N	007810	500	118 억	443572	N	N	1117	N	N
93	20240314	130223	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18090	-360	5	-1.95	2530891530	139256	38.19	18500	18530	18050	23950	12920	18450	18173.48	1.88	-43276	19810	19130	18760	18080	17710	18945	17895	118	5500	500	13650	10	1	23620751	4273	7.21	1.04	12	0.59	2508.00	17437.00	22550	20231214	-19.78	13170	20230517	37.36	22250	-18.70	20240215	16400	10.30	20240206	22550	-19.78	20231214	13170	37.36	20230517	6.69	N	007810	500	118 억	443572	N	N	1117	N	N
94	20240314	120224	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18130	-320	5	-1.73	2050825690	112756	30.92	18500	18530	18050	23950	12920	18450	18187.12	1.88	-29267	19810	19130	18760	18080	17710	18945	17895	118	5500	500	13650	10	1	23620751	4282	7.23	1.04	12	0.48	2508.00	17437.00	22550	20231214	-19.60	13170	20230517	37.66	22250	-18.52	20240215	16400	10.55	20240206	22550	-19.60	20231214	13170	37.66	20230517	6.69	N	007810	500	118 억	443572	N	N	1117	N	N
95	20240314	110224	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18070	-380	5	-2.06	1821393590	100096	27.45	18500	18530	18050	23950	12920	18450	18195.31	1.88	-29320	19810	19130	18760	18080	17710	18945	17895	118	5500	500	13650	10	1	23620751	4268	7.20	1.04	12	0.42	2508.00	17437.00	22550	20231214	-19.87	13170	20230517	37.21	22250	-18.79	20240215	16400	10.18	20240206	22550	-19.87	20231214	13170	37.21	20230517	6.69	N	007810	500	118 억	443572	N	N	1117	N	N
96	20240314	100225	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18220	-230	5	-1.25	897199380	49128	13.47	18500	18530	18160	23950	12920	18450	18260.74	1.88	-18111	19810	19130	18760	18080	17710	18945	17895	118	5500	500	13650	10	1	23620751	4304	7.26	1.04	12	0.21	2508.00	17437.00	22550	20231214	-19.20	13170	20230517	38.34	22250	-18.11	20240215	16400	11.10	20240206	22550	-19.20	20231214	13170	38.34	20230517	6.69	N	007810	500	118 억	443572	N	N	1117	N	N
97	20240314	090223	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18400	-50	5	-0.27	64842560	3512	0.96	18500	18530	18390	23950	12920	18450	18465.09	1.88	-2222	19810	19130	18760	18080	17710	18945	17895	118	5500	500	13650	10	1	23620751	4346	7.34	1.06	12	0.01	2508.00	17437.00	22550	20231214	-18.40	13170	20230517	39.71	22250	-17.30	20240215	16400	12.20	20240206	22550	-18.40	20231214	13170	39.71	20230517	6.69	N	007810	500	118 억	443572	N	N	1117	N	N
98	20240313	160224	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18450	-430	5	-2.28	6826267350	361510	126.93	19130	19440	18390	24500	13220	18880	18885.14	2.08	-47951	19466	19172	18636	18342	17806	19320	18490	118	5620	500	13970	10	1	23620751	4358	7.36	1.06	12	1.53	2508.00	17437.00	22550	20231214	-18.18	13170	20230517	40.09	22250	-17.08	20240215	16400	12.50	20240206	22550	-18.18	20231214	13170	40.09	20230517	6.72	N	007810	500	118 억	490872	N	N	1117	N	N
99	20240313	150223	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18530	-350	5	-1.85	6475578320	342520	120.26	19130	19440	18390	24500	13220	18880	18905.69	2.08	-45501	19466	19172	18636	18342	17806	19320	18490	118	5620	500	13970	10	1	23620751	4377	7.39	1.06	12	1.45	2508.00	17437.00	22550	20231214	-17.83	13170	20230517	40.70	22250	-16.72	20240215	16400	12.99	20240206	22550	-17.83	20231214	13170	40.70	20230517	6.72	N	007810	500	118 억	490872	N	N	1519	N	N
100	20240313	140224	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18440	-440	5	-2.33	6007595490	317175	111.36	19130	19440	18390	24500	13220	18880	18940.95	2.08	-51195	19466	19172	18636	18342	17806	19320	18490	118	5620	500	13970	10	1	23620751	4356	7.35	1.06	12	1.34	2508.00	17437.00	22550	20231214	-18.23	13170	20230517	40.02	22250	-17.12	20240215	16400	12.44	20240206	22550	-18.23	20231214	13170	40.02	20230517	6.72	N	007810	500	118 억	490872	N	N	1519	N	N
101	20240313	130225	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18510	-370	5	-1.96	5414285820	285007	100.07	19130	19440	18490	24500	13220	18880	18997.03	2.08	-43800	19466	19172	18636	18342	17806	19320	18490	118	5620	500	13970	10	1	23620751	4372	7.38	1.06	12	1.21	2508.00	17437.00	22550	20231214	-17.92	13170	20230517	40.55	22250	-16.81	20240215	16400	12.87	20240206	22550	-17.92	20231214	13170	40.55	20230517	6.72	N	007810	500	118 억	490872	N	N	1519	N	N
102	20240313	120223	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18600	-280	5	-1.48	4990972010	262166	92.05	19130	19440	18600	24500	13220	18880	19037.45	2.08	-39672	19466	19172	18636	18342	17806	19320	18490	118	5620	500	13970	10	1	23620751	4393	7.42	1.07	12	1.11	2508.00	17437.00	22550	20231214	-17.52	13170	20230517	41.23	22250	-16.40	20240215	16400	13.41	20240206	22550	-17.52	20231214	13170	41.23	20230517	6.72	N	007810	500	118 억	490872	N	N	1519	N	N
103	20240313	110222	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18650	-230	5	-1.22	4252590560	222538	78.14	19130	19440	18620	24500	13220	18880	19109.50	2.08	-22373	19466	19172	18636	18342	17806	19320	18490	118	5620	500	13970	10	1	23620751	4405	7.44	1.07	12	0.94	2508.00	17437.00	22550	20231214	-17.29	13170	20230517	41.61	22250	-16.18	20240215	16400	13.72	20240206	22550	-17.29	20231214	13170	41.61	20230517	6.72	N	007810	500	118 억	490872	N	N	1519	N	N
104	20240313	100223	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18900	20	2	0.11	3423006830	178284	62.60	19130	19440	18900	24500	13220	18880	19199.74	2.08	-16174	19466	19172	18636	18342	17806	19320	18490	118	5620	500	13970	10	1	23620751	4464	7.54	1.08	12	0.75	2508.00	17437.00	22550	20231214	-16.19	13170	20230517	43.51	22250	-15.06	20240215	16400	15.24	20240206	22550	-16.19	20231214	13170	43.51	20230517	6.72	N	007810	500	118 억	490872	N	N	1519	N	N
105	20240313	090222	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19070	190	2	1.01	499250470	26122	9.17	19130	19190	19020	24500	13220	18880	19112.26	2.08	-5960	19466	19172	18636	18342	17806	19320	18490	118	5620	500	13970	10	1	23620751	4504	7.60	1.09	12	0.11	2508.00	17437.00	22550	20231214	-15.43	13170	20230517	44.80	22250	-14.29	20240215	16400	16.28	20240206	22550	-15.43	20231214	13170	44.80	20230517	6.72	N	007810	500	118 억	490872	N	N	1519	N	N
106	20240312	160220	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18880	650	2	3.57	5093744800	275409	61.24	18140	18930	18100	23650	12770	18230	18491.75	2.06	1146	19043	18636	18363	17956	17683	18500	17820	118	5420	500	13490	10	1	23620751	4460	7.53	1.08	12	1.17	2508.00	17437.00	22550	20231214	-16.27	13170	20230517	43.36	22250	-15.15	20240215	16400	15.12	20240206	22550	-16.27	20231214	13170	43.36	20230517	7.24	N	007810	500	118 억	486499	N	N	1519	N	N
107	20240312	150220	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18860	630	2	3.46	4630162820	250828	55.77	18140	18930	18100	23650	12770	18230	18459.56	2.06	-334	19043	18636	18363	17956	17683	18500	17820	118	5420	500	13490	10	1	23620751	4455	7.52	1.08	12	1.06	2508.00	17437.00	22550	20231214	-16.36	13170	20230517	43.20	22250	-15.24	20240215	16400	15.00	20240206	22550	-16.36	20231214	13170	43.20	20230517	7.24	N	007810	500	118 억	486499	N	N	222	N	N
108	20240312	140219	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18560	330	2	1.81	3709406460	201673	44.84	18140	18730	18100	23650	12770	18230	18393.21	2.06	-9696	19043	18636	18363	17956	17683	18500	17820	118	5420	500	13490	10	1	23620751	4384	7.40	1.06	12	0.85	2508.00	17437.00	22550	20231214	-17.69	13170	20230517	40.93	22250	-16.58	20240215	16400	13.17	20240206	22550	-17.69	20231214	13170	40.93	20230517	7.24	N	007810	500	118 억	486499	N	N	222	N	N
109	20240312	130217	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18480	250	2	1.37	2908371040	158542	35.25	18140	18560	18100	23650	12770	18230	18344.52	2.06	-17574	19043	18636	18363	17956	17683	18500	17820	118	5420	500	13490	10	1	23620751	4365	7.37	1.06	12	0.67	2508.00	17437.00	22550	20231214	-18.05	13170	20230517	40.32	22250	-16.94	20240215	16400	12.68	20240206	22550	-18.05	20231214	13170	40.32	20230517	7.24	N	007810	500	118 억	486499	N	N	222	N	N
110	20240312	120220	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18370	140	2	0.77	2472847480	134869	29.99	18140	18560	18100	23650	12770	18230	18335.22	2.06	-16120	19043	18636	18363	17956	17683	18500	17820	118	5420	500	13490	10	1	23620751	4339	7.32	1.05	12	0.57	2508.00	17437.00	22550	20231214	-18.54	13170	20230517	39.48	22250	-17.44	20240215	16400	12.01	20240206	22550	-18.54	20231214	13170	39.48	20230517	7.24	N	007810	500	118 억	486499	N	N	222	N	N
111	20240312	110220	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18480	250	2	1.37	1959846530	107073	23.81	18140	18490	18100	23650	12770	18230	18303.87	2.06	-13156	19043	18636	18363	17956	17683	18500	17820	118	5420	500	13490	10	1	23620751	4365	7.37	1.06	12	0.45	2508.00	17437.00	22550	20231214	-18.05	13170	20230517	40.32	22250	-16.94	20240215	16400	12.68	20240206	22550	-18.05	20231214	13170	40.32	20230517	7.24	N	007810	500	118 억	486499	N	N	222	N	N
112	20240312	100220	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18390	160	2	0.88	1212234270	66447	14.78	18140	18420	18100	23650	12770	18230	18243.64	2.06	-5985	19043	18636	18363	17956	17683	18500	17820	118	5420	500	13490	10	1	23620751	4344	7.33	1.05	12	0.28	2508.00	17437.00	22550	20231214	-18.45	13170	20230517	39.64	22250	-17.35	20240215	16400	12.13	20240206	22550	-18.45	20231214	13170	39.64	20230517	7.24	N	007810	500	118 억	486499	N	N	222	N	N
113	20240312	090221	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18230	0	3	0.00	162726630	8963	1.99	18140	18320	18120	23650	12770	18230	18154.99	2.06	-728	19043	18636	18363	17956	17683	18500	17820	118	5420	500	13490	10	1	23620751	4306	7.27	1.05	12	0.04	2508.00	17437.00	22550	20231214	-19.16	13170	20230517	38.42	22250	-18.07	20240215	16400	11.16	20240206	22550	-19.16	20231214	13170	38.42	20230517	7.24	N	007810	500	118 억	486499	N	N	222	N	N
114	20240311	160220	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18230	-700	5	-3.70	8119902570	443395	53.70	18770	18770	18090	24600	13260	18930	18312.29	2.35	-74793	21576	20252	19176	17852	16776	19715	17315	118	5670	500	14000	10	1	23620751	4306	7.27	1.05	12	1.88	2508.00	17437.00	22550	20231214	-19.16	13170	20230517	38.42	22250	-18.07	20240215	16400	11.16	20240206	22550	-19.16	20231214	13170	38.42	20230517	7.17	N	007810	500	118 억	555841	N	N	222	N	N
115	20240311	150221	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18260	-670	5	-3.54	7717121310	421321	51.02	18770	18770	18090	24600	13260	18930	18315.46	2.35	-77749	21576	20252	19176	17852	16776	19715	17315	118	5670	500	14000	10	1	23620751	4313	7.28	1.05	12	1.78	2508.00	17437.00	22550	20231214	-19.02	13170	20230517	38.65	22250	-17.93	20240215	16400	11.34	20240206	22550	-19.02	20231214	13170	38.65	20230517	7.17	N	007810	500	118 억	555841	N	N	809	N	N
116	20240311	140219	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18210	-720	5	-3.80	7211238620	393615	47.67	18770	18770	18090	24600	13260	18930	18319.44	2.35	-89954	21576	20252	19176	17852	16776	19715	17315	118	5670	500	14000	10	1	23620751	4301	7.26	1.04	12	1.67	2508.00	17437.00	22550	20231214	-19.25	13170	20230517	38.27	22250	-18.16	20240215	16400	11.04	20240206	22550	-19.25	20231214	13170	38.27	20230517	7.17	N	007810	500	118 억	555841	N	N	809	N	N
117	20240311	130219	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18100	-830	5	-4.38	6598048610	359857	43.58	18770	18770	18100	24600	13260	18930	18334.02	2.35	-90925	21576	20252	19176	17852	16776	19715	17315	118	5670	500	14000	10	1	23620751	4275	7.22	1.04	12	1.52	2508.00	17437.00	22550	20231214	-19.73	13170	20230517	37.43	22250	-18.65	20240215	16400	10.37	20240206	22550	-19.73	20231214	13170	37.43	20230517	7.17	N	007810	500	118 억	555841	N	N	809	N	N
118	20240311	120221	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18240	-690	5	-3.65	5418387310	294996	35.72	18770	18770	18160	24600	13260	18930	18366.31	2.35	-67114	21576	20252	19176	17852	16776	19715	17315	118	5670	500	14000	10	1	23620751	4308	7.27	1.05	12	1.25	2508.00	17437.00	22550	20231214	-19.11	13170	20230517	38.50	22250	-18.02	20240215	16400	11.22	20240206	22550	-19.11	20231214	13170	38.50	20230517	7.17	N	007810	500	118 억	555841	N	N	809	N	N
119	20240311	110220	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18300	-630	5	-3.33	4664553890	253699	30.72	18770	18770	18160	24600	13260	18930	18384.65	2.35	-58073	21576	20252	19176	17852	16776	19715	17315	118	5670	500	14000	10	1	23620751	4323	7.30	1.05	12	1.07	2508.00	17437.00	22550	20231214	-18.85	13170	20230517	38.95	22250	-17.75	20240215	16400	11.59	20240206	22550	-18.85	20231214	13170	38.95	20230517	7.17	N	007810	500	118 억	555841	N	N	809	N	N
120	20240311	100219	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18330	-600	5	-3.17	3701616140	201148	24.36	18770	18770	18160	24600	13260	18930	18400.59	2.35	-50314	21576	20252	19176	17852	16776	19715	17315	118	5670	500	14000	10	1	23620751	4330	7.31	1.05	12	0.85	2508.00	17437.00	22550	20231214	-18.71	13170	20230517	39.18	22250	-17.62	20240215	16400	11.77	20240206	22550	-18.71	20231214	13170	39.18	20230517	7.17	N	007810	500	118 억	555841	N	N	809	N	N
121	20240311	090218	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18490	-440	5	-2.32	417657480	22394	2.71	18770	18770	18430	24600	13260	18930	18641.29	2.35	-3925	21576	20252	19176	17852	16776	19715	17315	118	5670	500	14000	10	1	23620751	4367	7.37	1.06	12	0.09	2508.00	17437.00	22550	20231214	-18.00	13170	20230517	40.39	22250	-16.90	20240215	16400	12.74	20240206	22550	-18.00	20231214	13170	40.39	20230517	7.17	N	007810	500	118 억	555841	N	N	809	N	N
122	20240308	160219	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18930	-820	5	-4.15	15954193500	808954	92.36	20100	20500	18100	25650	13830	19750	19723.18	2.11	49083	21416	20582	20166	19332	18916	20375	19125	118	5900	500	14610	10	1	23620751	4471	7.55	1.09	12	3.42	2508.00	17437.00	22550	20231214	-16.05	13170	20230517	43.74	22250	-14.92	20240215	16400	15.43	20240206	22550	-16.05	20231214	13170	43.74	20230517	7.05	N	007810	500	118 억	499322	N	N	809	N	N
123	20240308	150219	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19510	-240	5	-1.22	12258678130	613566	70.05	20100	20500	19300	25650	13830	19750	19979.40	2.11	15838	21416	20582	20166	19332	18916	20375	19125	118	5900	500	14610	10	1	23620751	4608	7.78	1.12	12	2.60	2508.00	17437.00	22550	20231214	-13.48	13170	20230517	48.14	22250	-12.31	20240215	16400	18.96	20240206	22550	-13.48	20231214	13170	48.14	20230517	7.05	N	007810	500	118 억	499322	N	N	900	N	N
124	20240308	140218	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19820	70	2	0.35	9656881060	480483	54.86	20100	20500	19750	25650	13830	19750	20098.28	2.11	13789	21416	20582	20166	19332	18916	20375	19125	118	5900	500	14610	10	1	23620751	4682	7.90	1.14	12	2.03	2508.00	17437.00	22550	20231214	-12.11	13170	20230517	50.49	22250	-10.92	20240215	16400	20.85	20240206	22550	-12.11	20231214	13170	50.49	20230517	7.05	N	007810	500	118 억	499322	N	N	900	N	N
125	20240308	130218	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19990	240	2	1.22	8627551660	428730	48.95	20100	20500	19750	25650	13830	19750	20123.51	2.11	25433	21416	20582	20166	19332	18916	20375	19125	118	5900	500	14610	10	1	23620751	4722	7.97	1.15	12	1.82	2508.00	17437.00	22550	20231214	-11.35	13170	20230517	51.78	22250	-10.16	20240215	16400	21.89	20240206	22550	-11.35	20231214	13170	51.78	20230517	7.05	N	007810	500	118 억	499322	N	N	900	N	N
126	20240308	120219	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20100	350	2	1.77	7568442140	375768	42.90	20100	20500	19750	25650	13830	19750	20141.26	2.11	43419	21416	20582	20166	19332	18916	20375	19125	118	5900	500	14610	50	1	23620751	4748	8.01	1.15	12	1.59	2508.00	17437.00	22550	20231214	-10.86	13170	20230517	52.62	22250	-9.66	20240215	16400	22.56	20240206	22550	-10.86	20231214	13170	52.62	20230517	7.05	N	007810	500	118 억	499322	N	N	900	N	N
127	20240308	110218	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20350	600	2	3.04	6135765040	305242	34.85	20100	20500	19750	25650	13830	19750	20101.31	2.11	28203	21416	20582	20166	19332	18916	20375	19125	118	5900	500	14610	50	1	23620751	4807	8.11	1.17	12	1.29	2508.00	17437.00	22550	20231214	-9.76	13170	20230517	54.52	22250	-8.54	20240215	16400	24.09	20240206	22550	-9.76	20231214	13170	54.52	20230517	7.05	N	007810	500	118 억	499322	N	N	900	N	N
128	20240308	100217	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20000	250	2	1.27	3047297530	152543	17.42	20100	20250	19750	25650	13830	19750	19976.65	2.11	-895	21416	20582	20166	19332	18916	20375	19125	118	5900	500	14610	50	1	23620751	4724	7.97	1.15	12	0.65	2508.00	17437.00	22550	20231214	-11.31	13170	20230517	51.86	22250	-10.11	20240215	16400	21.95	20240206	22550	-11.31	20231214	13170	51.86	20230517	7.05	N	007810	500	118 억	499322	N	N	900	N	N
129	20240308	090218	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20050	300	2	1.52	495690250	24654	2.81	20100	20250	20000	25650	13830	19750	20105.88	2.11	4018	21416	20582	20166	19332	18916	20375	19125	118	5900	500	14610	50	1	23620751	4736	7.99	1.15	12	0.10	2508.00	17437.00	22550	20231214	-11.09	13170	20230517	52.24	22250	-9.89	20240215	16400	22.26	20240206	22550	-11.09	20231214	13170	52.24	20230517	7.05	N	007810	500	118 억	499322	N	N	900	N	N
130	20240307	160218	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19750	-450	5	-2.23	17709405620	867853	164.38	20900	21000	19750	26250	14150	20200	20406.90	2.60	-114623	21120	20660	20040	19580	18960	20890	19810	118	6050	500	14940	10	1	23620751	4665	7.87	1.13	12	3.67	2508.00	17437.00	22550	20231214	-12.42	13170	20230517	49.96	22250	-11.24	20240215	16400	20.43	20240206	22550	-12.42	20231214	13170	49.96	20230517	6.90	N	007810	500	118 억	615130	N	N	900	N	N
131	20240307	150211	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19850	-350	5	-1.73	17100600250	837071	158.55	20900	21000	19750	26250	14150	20200	20429.09	2.60	-116624	21120	20660	20040	19580	18960	20890	19810	118	6050	500	14940	10	1	23620751	4689	7.91	1.14	12	3.54	2508.00	17437.00	22550	20231214	-11.97	13170	20230517	50.72	22250	-10.79	20240215	16400	21.04	20240206	22550	-11.97	20231214	13170	50.72	20230517	6.90	N	007810	500	118 억	615130	N	N	348	N	N
132	20240307	140215	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19950	-250	5	-1.24	15880202920	775509	146.89	20900	21000	19840	26250	14150	20200	20477.14	2.60	-103348	21120	20660	20040	19580	18960	20890	19810	118	6050	500	14940	10	1	23620751	4712	7.95	1.14	12	3.28	2508.00	17437.00	22550	20231214	-11.53	13170	20230517	51.48	22250	-10.34	20240215	16400	21.65	20240206	22550	-11.53	20231214	13170	51.48	20230517	6.90	N	007810	500	118 억	615130	N	N	348	N	N
133	20240307	130214	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20000	-200	5	-0.99	15253529020	744107	140.94	20900	21000	19840	26250	14150	20200	20499.11	2.60	-91073	21120	20660	20040	19580	18960	20890	19810	118	6050	500	14940	50	1	23620751	4724	7.97	1.15	12	3.15	2508.00	17437.00	22550	20231214	-11.31	13170	20230517	51.86	22250	-10.11	20240215	16400	21.95	20240206	22550	-11.31	20231214	13170	51.86	20230517	6.90	N	007810	500	118 억	615130	N	N	348	N	N
134	20240307	120216	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19980	-220	5	-1.09	14769299690	719794	136.34	20900	21000	19870	26250	14150	20200	20518.79	2.60	-84586	21120	20660	20040	19580	18960	20890	19810	118	6050	500	14940	10	1	23620751	4719	7.97	1.15	12	3.05	2508.00	17437.00	22550	20231214	-11.40	13170	20230517	51.71	22250	-10.20	20240215	16400	21.83	20240206	22550	-11.40	20231214	13170	51.71	20230517	6.90	N	007810	500	118 억	615130	N	N	348	N	N
135	20240307	110218	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20100	-100	5	-0.50	13872058260	674919	127.84	20900	21000	19870	26250	14150	20200	20553.66	2.60	-74464	21120	20660	20040	19580	18960	20890	19810	118	6050	500	14940	50	1	23620751	4748	8.01	1.15	12	2.86	2508.00	17437.00	22550	20231214	-10.86	13170	20230517	52.62	22250	-9.66	20240215	16400	22.56	20240206	22550	-10.86	20231214	13170	52.62	20230517	6.90	N	007810	500	118 억	615130	N	N	348	N	N
136	20240307	100219	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20350	150	2	0.74	10725485300	518325	98.18	20900	21000	20250	26250	14150	20200	20692.59	2.60	-51810	21120	20660	20040	19580	18960	20890	19810	118	6050	500	14940	50	1	23620751	4807	8.11	1.17	12	2.19	2508.00	17437.00	22550	20231214	-9.76	13170	20230517	54.52	22250	-8.54	20240215	16400	24.09	20240206	22550	-9.76	20231214	13170	54.52	20230517	6.90	N	007810	500	118 억	615130	N	N	348	N	N
137	20240307	090216	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20900	700	2	3.47	2688907550	128678	24.37	20900	21000	20750	26250	14150	20200	20896.41	2.60	-25318	21120	20660	20040	19580	18960	20890	19810	118	6050	500	14940	50	1	23620751	4937	8.33	1.20	12	0.54	2508.00	17437.00	22550	20231214	-7.32	13170	20230517	58.69	22250	-6.07	20240215	16400	27.44	20240206	22550	-7.32	20231214	13170	58.69	20230517	6.90	N	007810	500	118 억	615130	N	N	348	N	N
138	20240306	160215	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20200	200	2	1.00	9940638530	497161	124.91	19740	20500	19420	26000	14000	20000	19994.53	2.67	-19395	20766	20382	20066	19682	19366	20225	19525	118	6000	500	14800	50	1	23620751	4771	8.05	1.16	12	2.10	2508.00	17437.00	22550	20231214	-10.42	13170	20230517	53.38	22250	-9.21	20240215	16400	23.17	20240206	22550	-10.42	20231214	13170	53.38	20230517	6.88	N	007810	500	118 억	630134	N	N	348	N	N
139	20240306	150216	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20150	150	2	0.75	9223798180	461603	115.98	19740	20500	19420	26000	14000	20000	19982.10	2.67	-19375	20766	20382	20066	19682	19366	20225	19525	118	6000	500	14800	50	1	23620751	4760	8.03	1.16	12	1.95	2508.00	17437.00	22550	20231214	-10.64	13170	20230517	53.00	22250	-9.44	20240215	16400	22.87	20240206	22550	-10.64	20231214	13170	53.00	20230517	6.88	N	007810	500	118 억	630134	N	N	583	N	N
140	20240306	140215	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20050	50	2	0.25	8427371330	422010	106.03	19740	20500	19420	26000	14000	20000	19969.60	2.67	-31152	20766	20382	20066	19682	19366	20225	19525	118	6000	500	14800	50	1	23620751	4736	7.99	1.15	12	1.79	2508.00	17437.00	22550	20231214	-11.09	13170	20230517	52.24	22250	-9.89	20240215	16400	22.26	20240206	22550	-11.09	20231214	13170	52.24	20230517	6.88	N	007810	500	118 억	630134	N	N	583	N	N
141	20240306	130216	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20200	200	2	1.00	7747563780	388145	97.52	19740	20500	19420	26000	14000	20000	19960.49	2.67	-23042	20766	20382	20066	19682	19366	20225	19525	118	6000	500	14800	50	1	23620751	4771	8.05	1.16	12	1.64	2508.00	17437.00	22550	20231214	-10.42	13170	20230517	53.38	22250	-9.21	20240215	16400	23.17	20240206	22550	-10.42	20231214	13170	53.38	20230517	6.88	N	007810	500	118 억	630134	N	N	583	N	N
142	20240306	120217	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20000	0	3	0.00	6787126320	340493	85.55	19740	20500	19420	26000	14000	20000	19933.23	2.67	-22115	20766	20382	20066	19682	19366	20225	19525	118	6000	500	14800	50	1	23620751	4724	7.97	1.15	12	1.44	2508.00	17437.00	22550	20231214	-11.31	13170	20230517	51.86	22250	-10.11	20240215	16400	21.95	20240206	22550	-11.31	20231214	13170	51.86	20230517	6.88	N	007810	500	118 억	630134	N	N	583	N	N
143	20240306	110217	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20100	100	2	0.50	4754722090	239925	60.28	19740	20250	19420	26000	14000	20000	19817.52	2.67	-16053	20766	20382	20066	19682	19366	20225	19525	118	6000	500	14800	50	1	23620751	4748	8.01	1.15	12	1.02	2508.00	17437.00	22550	20231214	-10.86	13170	20230517	52.62	22250	-9.66	20240215	16400	22.56	20240206	22550	-10.86	20231214	13170	52.62	20230517	6.88	N	007810	500	118 억	630134	N	N	583	N	N
144	20240306	100214	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19740	-260	5	-1.30	2514288800	128128	32.19	19740	19870	19420	26000	14000	20000	19623.20	2.67	-15446	20766	20382	20066	19682	19366	20225	19525	118	6000	500	14800	10	1	23620751	4663	7.87	1.13	12	0.54	2508.00	17437.00	22550	20231214	-12.46	13170	20230517	49.89	22250	-11.28	20240215	16400	20.37	20240206	22550	-12.46	20231214	13170	49.89	20230517	6.88	N	007810	500	118 억	630134	N	N	583	N	N
145	20240306	090216	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19630	-370	5	-1.85	323925350	16465	4.14	19740	19850	19500	26000	14000	20000	19673.17	2.67	-2102	20766	20382	20066	19682	19366	20225	19525	118	6000	500	14800	10	1	23620751	4637	7.83	1.13	12	0.07	2508.00	17437.00	22550	20231214	-12.95	13170	20230517	49.05	22250	-11.78	20240215	16400	19.70	20240206	22550	-12.95	20231214	13170	49.05	20230517	6.88	N	007810	500	118 억	630134	N	N	583	N	N
146	20240305	160214	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20000	-150	5	-0.74	7927334010	395170	79.89	20150	20450	19750	26150	14150	20150	20060.58	2.73	-23662	20850	20500	19850	19500	18850	20675	19675	118	6000	500	14910	50	1	23620751	4724	7.97	1.15	12	1.67	2508.00	17437.00	22550	20231214	-11.31	13170	20230517	51.86	22250	-10.11	20240215	16400	21.95	20240206	22550	-11.31	20231214	13170	51.86	20230517	6.94	N	007810	500	118 억	645357	N	N	583	N	N
147	20240305	150215	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20050	-100	5	-0.50	7552129010	376409	76.10	20150	20450	19750	26150	14150	20150	20063.56	2.73	-23904	20850	20500	19850	19500	18850	20675	19675	118	6000	500	14910	50	1	23620751	4736	7.99	1.15	12	1.59	2508.00	17437.00	22550	20231214	-11.09	13170	20230517	52.24	22250	-9.89	20240215	16400	22.26	20240206	22550	-11.09	20231214	13170	52.24	20230517	6.94	N	007810	500	118 억	645357	N	N	8767	N	N
148	20240305	140212	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19990	-160	5	-0.79	6750236000	336404	68.01	20150	20450	19750	26150	14150	20150	20065.79	2.73	-24077	20850	20500	19850	19500	18850	20675	19675	118	6000	500	14910	10	1	23620751	4722	7.97	1.15	12	1.42	2508.00	17437.00	22550	20231214	-11.35	13170	20230517	51.78	22250	-10.16	20240215	16400	21.89	20240206	22550	-11.35	20231214	13170	51.78	20230517	6.94	N	007810	500	118 억	645357	N	N	8767	N	N
149	20240305	130214	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19900	-250	5	-1.24	6302461640	313950	63.47	20150	20450	19750	26150	14150	20150	20074.66	2.73	-25172	20850	20500	19850	19500	18850	20675	19675	118	6000	500	14910	10	1	23620751	4701	7.93	1.14	12	1.33	2508.00	17437.00	22550	20231214	-11.75	13170	20230517	51.10	22250	-10.56	20240215	16400	21.34	20240206	22550	-11.75	20231214	13170	51.10	20230517	6.94	N	007810	500	118 억	645357	N	N	8767	N	N
150	20240305	120215	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19870	-280	5	-1.39	6044651450	301001	60.85	20150	20450	19750	26150	14150	20150	20081.76	2.73	-23371	20850	20500	19850	19500	18850	20675	19675	118	6000	500	14910	10	1	23620751	4693	7.92	1.14	12	1.27	2508.00	17437.00	22550	20231214	-11.88	13170	20230517	50.87	22250	-10.70	20240215	16400	21.16	20240206	22550	-11.88	20231214	13170	50.87	20230517	6.94	N	007810	500	118 억	645357	N	N	8767	N	N
151	20240305	110215	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19970	-180	5	-0.89	5510201710	274079	55.41	20150	20450	19750	26150	14150	20150	20104.38	2.73	-13308	20850	20500	19850	19500	18850	20675	19675	118	6000	500	14910	10	1	23620751	4717	7.96	1.15	12	1.16	2508.00	17437.00	22550	20231214	-11.44	13170	20230517	51.63	22250	-10.25	20240215	16400	21.77	20240206	22550	-11.44	20231214	13170	51.63	20230517	6.94	N	007810	500	118 억	645357	N	N	8767	N	N
152	20240305	100214	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20050	-100	5	-0.50	4616280560	229335	46.37	20150	20450	19750	26150	14150	20150	20128.96	2.73	-14476	20850	20500	19850	19500	18850	20675	19675	118	6000	500	14910	50	1	23620751	4736	7.99	1.15	12	0.97	2508.00	17437.00	22550	20231214	-11.09	13170	20230517	52.24	22250	-9.89	20240215	16400	22.26	20240206	22550	-11.09	20231214	13170	52.24	20230517	6.94	N	007810	500	118 억	645357	N	N	8767	N	N
153	20240305	090214	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20050	-100	5	-0.50	347743100	17268	3.49	20150	20300	20050	26150	14150	20150	20137.79	2.73	-6546	20850	20500	19850	19500	18850	20675	19675	118	6000	500	14910	50	1	23620751	4736	7.99	1.15	12	0.07	2508.00	17437.00	22550	20231214	-11.09	13170	20230517	52.24	22250	-9.89	20240215	16400	22.26	20240206	22550	-11.09	20231214	13170	52.24	20230517	6.94	N	007810	500	118 억	645357	N	N	8767	N	N
154	20240304	160214	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20150	1250	2	6.61	9646345040	489408	178.95	19410	20200	19200	24550	13230	18900	19708.85	2.66	9676	19586	19242	18926	18582	18266	19085	18425	118	5650	500	13980	50	1	23620751	4760	8.03	1.16	12	2.07	2508.00	17437.00	22550	20231214	-10.64	13170	20230517	53.00	22250	-9.44	20240215	16400	22.87	20240206	22550	-10.64	20231214	13170	53.00	20230517	6.95	N	007810	500	118 억	629440	N	N	8766	N	N
155	20240304	150213	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20050	1150	2	6.08	8890685690	451827	165.21	19410	20200	19200	24550	13230	18900	19677.21	2.66	10519	19586	19242	18926	18582	18266	19085	18425	118	5650	500	13980	50	1	23620751	4736	7.99	1.15	12	1.91	2508.00	17437.00	22550	20231214	-11.09	13170	20230517	52.24	22250	-9.89	20240215	16400	22.26	20240206	22550	-11.09	20231214	13170	52.24	20230517	6.95	N	007810	500	118 억	629440	N	N	3363	N	N
156	20240304	140205	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19840	940	2	4.97	6687641580	341636	124.92	19410	19890	19200	24550	13230	18900	19575.37	2.66	3436	19586	19242	18926	18582	18266	19085	18425	118	5650	500	13980	10	1	23620751	4686	7.91	1.14	12	1.45	2508.00	17437.00	22550	20231214	-12.02	13170	20230517	50.65	22250	-10.83	20240215	16400	20.98	20240206	22550	-12.02	20231214	13170	50.65	20230517	6.95	N	007810	500	118 억	629440	N	N	3363	N	N
157	20240304	130212	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19640	740	2	3.92	5371606150	275135	100.60	19410	19800	19200	24550	13230	18900	19523.56	2.66	-2860	19586	19242	18926	18582	18266	19085	18425	118	5650	500	13980	10	1	23620751	4639	7.83	1.13	12	1.16	2508.00	17437.00	22550	20231214	-12.90	13170	20230517	49.13	22250	-11.73	20240215	16400	19.76	20240206	22550	-12.90	20231214	13170	49.13	20230517	6.95	N	007810	500	118 억	629440	N	N	3363	N	N
158	20240304	120206	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19650	750	2	3.97	4763786540	244209	89.30	19410	19800	19200	24550	13230	18900	19507.04	2.66	-7488	19586	19242	18926	18582	18266	19085	18425	118	5650	500	13980	10	1	23620751	4641	7.83	1.13	12	1.03	2508.00	17437.00	22550	20231214	-12.86	13170	20230517	49.20	22250	-11.69	20240215	16400	19.82	20240206	22550	-12.86	20231214	13170	49.20	20230517	6.95	N	007810	500	118 억	629440	N	N	3363	N	N
159	20240304	110212	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19380	480	2	2.54	3390323170	174268	63.72	19410	19650	19200	24550	13230	18900	19454.70	2.66	-11047	19586	19242	18926	18582	18266	19085	18425	118	5650	500	13980	10	1	23620751	4578	7.73	1.11	12	0.74	2508.00	17437.00	22550	20231214	-14.06	13170	20230517	47.15	22250	-12.90	20240215	16400	18.17	20240206	22550	-14.06	20231214	13170	47.15	20230517	6.95	N	007810	500	118 억	629440	N	N	3363	N	N
160	20240304	100211	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19450	550	2	2.91	2520430510	129468	47.34	19410	19650	19200	24550	13230	18900	19467.66	2.66	2898	19586	19242	18926	18582	18266	19085	18425	118	5650	500	13980	10	1	23620751	4594	7.76	1.12	12	0.55	2508.00	17437.00	22550	20231214	-13.75	13170	20230517	47.68	22250	-12.58	20240215	16400	18.60	20240206	22550	-13.75	20231214	13170	47.68	20230517	6.95	N	007810	500	118 억	629440	N	N	3363	N	N
161	20240304	090213	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19500	600	2	3.17	567263850	29203	10.68	19410	19600	19200	24550	13230	18900	19425.10	2.66	3329	19586	19242	18926	18582	18266	19085	18425	118	5650	500	13980	10	1	23620751	4606	7.78	1.12	12	0.12	2508.00	17437.00	22550	20231214	-13.53	13170	20230517	48.06	22250	-12.36	20240215	16400	18.90	20240206	22550	-13.53	20231214	13170	48.06	20230517	6.95	N	007810	500	118 억	629440	N	N	3363	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History