KissMeData/097520/price/prices-20240301.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160729	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25400	50	2	0.20	1261145550	50122	126.47	25350	25400	24950	32950	17750	25350	25161.28	9.38	0	-6083	25850	25600	25350	25100	24850	25475	24975	91	7600	500	18750	50	1	17977732	4566	16.36	1.37	12	0.28	1553.00	18503.00	33750	20230404	-24.74	24150	20240311	5.18	30750	-17.40	20240104	24150	5.18	20240311	33750	-24.74	20230404	24150	5.18	20240311	3.37	N	097520	500	91 억		1686370	N	N	84	N	00	N
3	20240329	150732	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25350	0	3	0.00	1225107300	48700	122.88	25350	25400	24950	32950	17750	25350	25156.21	9.38	0	-5869	25850	25600	25350	25100	24850	25475	24975	91	7600	500	18750	50	1	17977732	4557	16.32	1.37	12	0.27	1553.00	18503.00	33750	20230404	-24.89	24150	20240311	4.97	30750	-17.56	20240104	24150	4.97	20240311	33750	-24.89	20230404	24150	4.97	20240311	3.37	N	097520	500	91 억		1686370	N	N	84	N	00	N
4	20240329	140728	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25350	0	3	0.00	970279250	38651	97.52	25350	25350	24950	32950	17750	25350	25103.60	9.38	0	-3146	25850	25600	25350	25100	24850	25475	24975	91	7600	500	18750	50	1	17977732	4557	16.32	1.37	12	0.21	1553.00	18503.00	33750	20230404	-24.89	24150	20240311	4.97	30750	-17.56	20240104	24150	4.97	20240311	33750	-24.89	20230404	24150	4.97	20240311	3.37	N	097520	500	91 억		1686370	N	N	84	N	00	N
5	20240329	130718	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25050	-300	5	-1.18	777627050	31012	78.25	25350	25350	24950	32950	17750	25350	25075.04	9.38	0	-5361	25850	25600	25350	25100	24850	25475	24975	91	7600	500	18750	50	1	17977732	4503	16.13	1.35	12	0.17	1553.00	18503.00	33750	20230404	-25.78	24150	20240311	3.73	30750	-18.54	20240104	24150	3.73	20240311	33750	-25.78	20230404	24150	3.73	20240311	3.37	N	097520	500	91 억		1686370	N	N	84	N	00	N
6	20240329	120725	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25000	-350	5	-1.38	631522900	25170	63.51	25350	25350	25000	32950	17750	25350	25090.30	9.38	0	-1089	25850	25600	25350	25100	24850	25475	24975	91	7600	500	18750	50	1	17977732	4494	16.10	1.35	12	0.14	1553.00	18503.00	33750	20230404	-25.93	24150	20240311	3.52	30750	-18.70	20240104	24150	3.52	20240311	33750	-25.93	20230404	24150	3.52	20240311	3.37	N	097520	500	91 억		1686370	N	N	84	N	00	N
7	20240329	110714	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25100	-250	5	-0.99	449238050	17895	45.15	25350	25350	25050	32950	17750	25350	25104.11	9.38	0	341	25850	25600	25350	25100	24850	25475	24975	91	7600	500	18750	50	1	17977732	4512	16.16	1.36	12	0.10	1553.00	18503.00	33750	20230404	-25.63	24150	20240311	3.93	30750	-18.37	20240104	24150	3.93	20240311	33750	-25.63	20230404	24150	3.93	20240311	3.37	N	097520	500	91 억		1686370	N	N	84	N	00	N
8	20240329	100716	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25050	-300	5	-1.18	321017750	12787	32.26	25350	25350	25050	32950	17750	25350	25105.01	9.38	0	493	25850	25600	25350	25100	24850	25475	24975	91	7600	500	18750	50	1	17977732	4503	16.13	1.35	12	0.07	1553.00	18503.00	33750	20230404	-25.78	24150	20240311	3.73	30750	-18.54	20240104	24150	3.73	20240311	33750	-25.78	20230404	24150	3.73	20240311	3.37	N	097520	500	91 억		1686370	N	N	84	N	00	N
9	20240329	090715	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25100	-250	5	-0.99	58856050	2340	5.90	25350	25350	25050	32950	17750	25350	25152.16	9.38	0	986	25850	25600	25350	25100	24850	25475	24975	91	7600	500	18750	50	1	17977732	4512	16.16	1.36	12	0.01	1553.00	18503.00	33750	20230404	-25.63	24150	20240311	3.93	30750	-18.37	20240104	24150	3.93	20240311	33750	-25.63	20230404	24150	3.93	20240311	3.37	N	097520	500	91 억		1686370	N	N	84	N	00	N
10	20240328	160721	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25350	0	3	0.00	999422200	39566	47.44	25600	25600	25100	32950	17750	25350	25259.62	9.42	0	-7230	25983	25666	25183	24866	24383	25825	25025	91	7600	500	18750	50	1	17977732	4557	16.32	1.37	12	0.22	1553.00	18503.00	33750	20230404	-24.89	24150	20240311	4.97	30750	-17.56	20240104	24150	4.97	20240311	33750	-24.89	20230404	24150	4.97	20240311	3.39	N	097520	500	91 억		1693524	N	N	84	N	00	N
11	20240328	150722	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25300	-50	5	-0.20	901233850	35682	42.78	25600	25600	25100	32950	17750	25350	25257.38	9.42	0	-5929	25983	25666	25183	24866	24383	25825	25025	91	7600	500	18750	50	1	17977732	4548	16.29	1.37	12	0.20	1553.00	18503.00	33750	20230404	-25.04	24150	20240311	4.76	30750	-17.72	20240104	24150	4.76	20240311	33750	-25.04	20230404	24150	4.76	20240311	3.39	N	097520	500	91 억		1693524	N	N	142	N	00	N
12	20240328	140713	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25200	-150	5	-0.59	709092600	28078	33.67	25600	25600	25100	32950	17750	25350	25254.38	9.42	0	-2341	25983	25666	25183	24866	24383	25825	25025	91	7600	500	18750	50	1	17977732	4530	16.23	1.36	12	0.16	1553.00	18503.00	33750	20230404	-25.33	24150	20240311	4.35	30750	-18.05	20240104	24150	4.35	20240311	33750	-25.33	20230404	24150	4.35	20240311	3.39	N	097520	500	91 억		1693524	N	N	142	N	00	N
13	20240328	130712	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25200	-150	5	-0.59	630504450	24960	29.93	25600	25600	25100	32950	17750	25350	25260.59	9.42	0	-1630	25983	25666	25183	24866	24383	25825	25025	91	7600	500	18750	50	1	17977732	4530	16.23	1.36	12	0.14	1553.00	18503.00	33750	20230404	-25.33	24150	20240311	4.35	30750	-18.05	20240104	24150	4.35	20240311	33750	-25.33	20230404	24150	4.35	20240311	3.39	N	097520	500	91 억		1693524	N	N	142	N	00	N
14	20240328	120716	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25200	-150	5	-0.59	548019950	21686	26.00	25600	25600	25100	32950	17750	25350	25270.68	9.42	0	-800	25983	25666	25183	24866	24383	25825	25025	91	7600	500	18750	50	1	17977732	4530	16.23	1.36	12	0.12	1553.00	18503.00	33750	20230404	-25.33	24150	20240311	4.35	30750	-18.05	20240104	24150	4.35	20240311	33750	-25.33	20230404	24150	4.35	20240311	3.39	N	097520	500	91 억		1693524	N	N	142	N	00	N
15	20240328	110716	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25350	0	3	0.00	447035400	17685	21.21	25600	25600	25100	32950	17750	25350	25277.65	9.42	0	-229	25983	25666	25183	24866	24383	25825	25025	91	7600	500	18750	50	1	17977732	4557	16.32	1.37	12	0.10	1553.00	18503.00	33750	20230404	-24.89	24150	20240311	4.97	30750	-17.56	20240104	24150	4.97	20240311	33750	-24.89	20230404	24150	4.97	20240311	3.39	N	097520	500	91 억		1693524	N	N	142	N	00	N
16	20240328	100709	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25200	-150	5	-0.59	292098900	11545	13.84	25600	25600	25100	32950	17750	25350	25300.90	9.42	0	229	25983	25666	25183	24866	24383	25825	25025	91	7600	500	18750	50	1	17977732	4530	16.23	1.36	12	0.06	1553.00	18503.00	33750	20230404	-25.33	24150	20240311	4.35	30750	-18.05	20240104	24150	4.35	20240311	33750	-25.33	20230404	24150	4.35	20240311	3.39	N	097520	500	91 억		1693524	N	N	142	N	00	N
17	20240328	090728	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25300	-50	5	-0.20	54965050	2157	2.59	25600	25600	25300	32950	17750	25350	25482.24	9.42	0	-639	25983	25666	25183	24866	24383	25825	25025	91	7600	500	18750	50	1	17977732	4548	16.29	1.37	12	0.01	1553.00	18503.00	33750	20230404	-25.04	24150	20240311	4.76	30750	-17.72	20240104	24150	4.76	20240311	33750	-25.04	20230404	24150	4.76	20240311	3.39	N	097520	500	91 억		1693524	N	N	142	N	00	N
18	20240327	160725	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25350	550	2	2.22	2101504850	83201	207.97	24750	25500	24700	32200	17400	24800	25258.10	9.31	0	19380	25100	24950	24800	24650	24500	25025	24725	91	7400	500	18350	50	1	17977732	4557	16.32	1.37	12	0.46	1553.00	18503.00	33750	20230404	-24.89	24150	20240311	4.97	30750	-17.56	20240104	24150	4.97	20240311	33750	-24.89	20230404	24150	4.97	20240311	3.38	N	097520	500	91 억		1674403	N	N	142	N	00	N
19	20240327	150726	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25350	550	2	2.22	1960727900	77651	194.09	24750	25500	24700	32200	17400	24800	25250.52	9.31	0	18448	25100	24950	24800	24650	24500	25025	24725	91	7400	500	18350	50	1	17977732	4557	16.32	1.37	12	0.43	1553.00	18503.00	33750	20230404	-24.89	24150	20240311	4.97	30750	-17.56	20240104	24150	4.97	20240311	33750	-24.89	20230404	24150	4.97	20240311	3.38	N	097520	500	91 억		1674403	N	N	89	N	00	N
20	20240327	140726	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25350	550	2	2.22	1524447500	60494	151.21	24750	25400	24700	32200	17400	24800	25199.98	9.31	0	16986	25100	24950	24800	24650	24500	25025	24725	91	7400	500	18350	50	1	17977732	4557	16.32	1.37	12	0.34	1553.00	18503.00	33750	20230404	-24.89	24150	20240311	4.97	30750	-17.56	20240104	24150	4.97	20240311	33750	-24.89	20230404	24150	4.97	20240311	3.38	N	097520	500	91 억		1674403	N	N	89	N	00	N
21	20240327	130726	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25350	550	2	2.22	1357862500	53923	134.78	24750	25400	24700	32200	17400	24800	25181.51	9.31	0	15858	25100	24950	24800	24650	24500	25025	24725	91	7400	500	18350	50	1	17977732	4557	16.32	1.37	12	0.30	1553.00	18503.00	33750	20230404	-24.89	24150	20240311	4.97	30750	-17.56	20240104	24150	4.97	20240311	33750	-24.89	20230404	24150	4.97	20240311	3.38	N	097520	500	91 억		1674403	N	N	89	N	00	N
22	20240327	120728	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25300	500	2	2.02	1147029850	45599	113.98	24750	25400	24700	32200	17400	24800	25154.72	9.31	0	14169	25100	24950	24800	24650	24500	25025	24725	91	7400	500	18350	50	1	17977732	4548	16.29	1.37	12	0.25	1553.00	18503.00	33750	20230404	-25.04	24150	20240311	4.76	30750	-17.72	20240104	24150	4.76	20240311	33750	-25.04	20230404	24150	4.76	20240311	3.38	N	097520	500	91 억		1674403	N	N	89	N	00	N
23	20240327	110723	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25250	450	2	1.81	951656350	37853	94.62	24750	25400	24700	32200	17400	24800	25140.84	9.31	0	13730	25100	24950	24800	24650	24500	25025	24725	91	7400	500	18350	50	1	17977732	4539	16.26	1.36	12	0.21	1553.00	18503.00	33750	20230404	-25.19	24150	20240311	4.55	30750	-17.89	20240104	24150	4.55	20240311	33750	-25.19	20230404	24150	4.55	20240311	3.38	N	097520	500	91 억		1674403	N	N	89	N	00	N
24	20240327	100720	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25250	450	2	1.81	511874250	20464	51.15	24750	25250	24700	32200	17400	24800	25013.40	9.31	0	8837	25100	24950	24800	24650	24500	25025	24725	91	7400	500	18350	50	1	17977732	4539	16.26	1.36	12	0.11	1553.00	18503.00	33750	20230404	-25.19	24150	20240311	4.55	30750	-17.89	20240104	24150	4.55	20240311	33750	-25.19	20230404	24150	4.55	20240311	3.38	N	097520	500	91 억		1674403	N	N	89	N	00	N
25	20240327	090726	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24900	100	2	0.40	28035800	1131	2.83	24750	24900	24700	32200	17400	24800	24788.51	9.31	0	299	25100	24950	24800	24650	24500	25025	24725	91	7400	500	18350	50	1	17977732	4476	16.03	1.35	12	0.01	1553.00	18503.00	33750	20230404	-26.22	24150	20240311	3.11	30750	-19.02	20240104	24150	3.11	20240311	33750	-26.22	20230404	24150	3.11	20240311	3.38	N	097520	500	91 억		1674403	N	N	89	N	00	N
26	20240326	160619	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24800	0	3	0.00	989642750	39896	77.79	24650	24950	24650	32200	17400	24800	24805.56	9.34	0	-3644	25166	24982	24816	24632	24466	24900	24550	91	7400	500	18350	50	1	17977732	4458	15.97	1.34	12	0.22	1553.00	18503.00	33750	20230404	-26.52	24150	20240311	2.69	30750	-19.35	20240104	24150	2.69	20240311	33750	-26.52	20230404	24150	2.69	20240311	3.38	N	097520	500	91 억		1678618	N	N	89	N	00	N
27	20240326	150716	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24850	50	2	0.20	932659300	37599	73.31	24650	24950	24650	32200	17400	24800	24805.43	9.34	0	-3309	25166	24982	24816	24632	24466	24900	24550	91	7400	500	18350	50	1	17977732	4467	16.00	1.34	12	0.21	1553.00	18503.00	33750	20230404	-26.37	24150	20240311	2.90	30750	-19.19	20240104	24150	2.90	20240311	33750	-26.37	20230404	24150	2.90	20240311	3.38	N	097520	500	91 억		1678618	N	N	55	N	00	N
28	20240326	140712	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24800	0	3	0.00	736466800	29688	57.88	24650	24950	24650	32200	17400	24800	24806.88	9.34	0	-2633	25166	24982	24816	24632	24466	24900	24550	91	7400	500	18350	50	1	17977732	4458	15.97	1.34	12	0.17	1553.00	18503.00	33750	20230404	-26.52	24150	20240311	2.69	30750	-19.35	20240104	24150	2.69	20240311	33750	-26.52	20230404	24150	2.69	20240311	3.38	N	097520	500	91 억		1678618	N	N	55	N	00	N
29	20240326	130710	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24750	-50	5	-0.20	571485750	23037	44.92	24650	24950	24650	32200	17400	24800	24807.30	9.34	0	-1710	25166	24982	24816	24632	24466	24900	24550	91	7400	500	18350	50	1	17977732	4449	15.94	1.34	12	0.13	1553.00	18503.00	33750	20230404	-26.67	24150	20240311	2.48	30750	-19.51	20240104	24150	2.48	20240311	33750	-26.67	20230404	24150	2.48	20240311	3.38	N	097520	500	91 억		1678618	N	N	55	N	00	N
30	20240326	120712	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24800	0	3	0.00	468402750	18875	36.80	24650	24950	24650	32200	17400	24800	24816.04	9.34	0	-1500	25166	24982	24816	24632	24466	24900	24550	91	7400	500	18350	50	1	17977732	4458	15.97	1.34	12	0.10	1553.00	18503.00	33750	20230404	-26.52	24150	20240311	2.69	30750	-19.35	20240104	24150	2.69	20240311	33750	-26.52	20230404	24150	2.69	20240311	3.38	N	097520	500	91 억		1678618	N	N	55	N	00	N
31	20240326	110706	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24750	-50	5	-0.20	330832850	13320	25.97	24650	24950	24650	32200	17400	24800	24837.30	9.34	0	-462	25166	24982	24816	24632	24466	24900	24550	91	7400	500	18350	50	1	17977732	4449	15.94	1.34	12	0.07	1553.00	18503.00	33750	20230404	-26.67	24150	20240311	2.48	30750	-19.51	20240104	24150	2.48	20240311	33750	-26.67	20230404	24150	2.48	20240311	3.38	N	097520	500	91 억		1678618	N	N	55	N	00	N
32	20240326	100716	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24900	100	2	0.40	213718900	8601	16.77	24650	24950	24650	32200	17400	24800	24848.15	9.34	0	337	25166	24982	24816	24632	24466	24900	24550	91	7400	500	18350	50	1	17977732	4476	16.03	1.35	12	0.05	1553.00	18503.00	33750	20230404	-26.22	24150	20240311	3.11	30750	-19.02	20240104	24150	3.11	20240311	33750	-26.22	20230404	24150	3.11	20240311	3.38	N	097520	500	91 억		1678618	N	N	55	N	00	N
33	20240326	090715	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24750	-50	5	-0.20	24641250	996	1.94	24650	24900	24650	32200	17400	24800	24740.21	9.34	0	49	25166	24982	24816	24632	24466	24900	24550	91	7400	500	18350	50	1	17977732	4449	15.94	1.34	12	0.01	1553.00	18503.00	33750	20230404	-26.67	24150	20240311	2.48	30750	-19.51	20240104	24150	2.48	20240311	33750	-26.67	20230404	24150	2.48	20240311	3.38	N	097520	500	91 억		1678618	N	N	55	N	00	N
34	20240325	160739	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24800	0	3	0.00	1230734850	49543	96.89	24950	25000	24650	32200	17400	24800	24841.84	9.36	0	-3815	25266	25032	24866	24632	24466	24950	24550	91	7400	500	18350	50	1	17977732	4458	15.97	1.34	12	0.28	1553.00	18503.00	33750	20230404	-26.52	24150	20240311	2.69	30750	-19.35	20240104	24150	2.69	20240311	33750	-26.52	20230404	24150	2.69	20240311	3.27	N	097520	500	91 억		1682900	N	N	55	N	00	N
35	20240325	150741	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24850	50	2	0.20	1186309700	47752	93.39	24950	25000	24650	32200	17400	24800	24843.14	9.36	0	-3443	25266	25032	24866	24632	24466	24950	24550	91	7400	500	18350	50	1	17977732	4467	16.00	1.34	12	0.27	1553.00	18503.00	33750	20230404	-26.37	24150	20240311	2.90	30750	-19.19	20240104	24150	2.90	20240311	33750	-26.37	20230404	24150	2.90	20240311	3.27	N	097520	500	91 억		1682900	N	N	31	N	00	N
36	20240325	140738	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24800	0	3	0.00	878971650	35402	69.23	24950	25000	24650	32200	17400	24800	24828.30	9.36	0	-400	25266	25032	24866	24632	24466	24950	24550	91	7400	500	18350	50	1	17977732	4458	15.97	1.34	12	0.20	1553.00	18503.00	33750	20230404	-26.52	24150	20240311	2.69	30750	-19.35	20240104	24150	2.69	20240311	33750	-26.52	20230404	24150	2.69	20240311	3.27	N	097520	500	91 억		1682900	N	N	31	N	00	N
37	20240325	130740	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24850	50	2	0.20	655558400	26377	51.58	24950	25000	24750	32200	17400	24800	24853.41	9.36	0	1739	25266	25032	24866	24632	24466	24950	24550	91	7400	500	18350	50	1	17977732	4467	16.00	1.34	12	0.15	1553.00	18503.00	33750	20230404	-26.37	24150	20240311	2.90	30750	-19.19	20240104	24150	2.90	20240311	33750	-26.37	20230404	24150	2.90	20240311	3.27	N	097520	500	91 억		1682900	N	N	31	N	00	N
38	20240325	120742	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24900	100	2	0.40	555986500	22364	43.74	24950	25000	24750	32200	17400	24800	24860.78	9.36	0	2141	25266	25032	24866	24632	24466	24950	24550	91	7400	500	18350	50	1	17977732	4476	16.03	1.35	12	0.12	1553.00	18503.00	33750	20230404	-26.22	24150	20240311	3.11	30750	-19.02	20240104	24150	3.11	20240311	33750	-26.22	20230404	24150	3.11	20240311	3.27	N	097520	500	91 억		1682900	N	N	31	N	00	N
39	20240325	110740	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24900	100	2	0.40	461712150	18572	36.32	24950	25000	24750	32200	17400	24800	24860.66	9.36	0	2286	25266	25032	24866	24632	24466	24950	24550	91	7400	500	18350	50	1	17977732	4476	16.03	1.35	12	0.10	1553.00	18503.00	33750	20230404	-26.22	24150	20240311	3.11	30750	-19.02	20240104	24150	3.11	20240311	33750	-26.22	20230404	24150	3.11	20240311	3.27	N	097520	500	91 억		1682900	N	N	31	N	00	N
40	20240325	100741	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24900	100	2	0.40	336727750	13546	26.49	24950	25000	24750	32200	17400	24800	24858.09	9.36	0	2924	25266	25032	24866	24632	24466	24950	24550	91	7400	500	18350	50	1	17977732	4476	16.03	1.35	12	0.08	1553.00	18503.00	33750	20230404	-26.22	24150	20240311	3.11	30750	-19.02	20240104	24150	3.11	20240311	33750	-26.22	20230404	24150	3.11	20240311	3.27	N	097520	500	91 억		1682900	N	N	31	N	00	N
41	20240325	090743	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24800	0	3	0.00	69102800	2785	5.45	24950	24950	24750	32200	17400	24800	24812.50	9.36	0	378	25266	25032	24866	24632	24466	24950	24550	91	7400	500	18350	50	1	17977732	4458	15.97	1.34	12	0.02	1553.00	18503.00	33750	20230404	-26.52	24150	20240311	2.69	30750	-19.35	20240104	24150	2.69	20240311	33750	-26.52	20230404	24150	2.69	20240311	3.27	N	097520	500	91 억		1682900	N	N	31	N	00	N
42	20240322	160740	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24800	-250	5	-1.00	1266329150	50995	49.67	25100	25100	24700	32550	17550	25050	24832.58	9.38	0	-3794	25783	25416	25133	24766	24483	25275	24625	91	7500	500	18530	50	1	17977732	4458	15.97	1.34	12	0.28	1553.00	18503.00	33750	20230404	-26.52	24150	20240311	2.69	30750	-19.35	20240104	24150	2.69	20240311	33750	-26.52	20230404	24150	2.69	20240311	3.26	N	097520	500	91 억		1687045	N	N	31	N	00	N
43	20240322	150743	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24800	-250	5	-1.00	1203302300	48453	47.20	25100	25100	24700	32550	17550	25050	24834.42	9.38	0	-3488	25783	25416	25133	24766	24483	25275	24625	91	7500	500	18530	50	1	17977732	4458	15.97	1.34	12	0.27	1553.00	18503.00	33750	20230404	-26.52	24150	20240311	2.69	30750	-19.35	20240104	24150	2.69	20240311	33750	-26.52	20230404	24150	2.69	20240311	3.26	N	097520	500	91 억		1687045	N	N	52	N	00	N
44	20240322	140735	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24700	-350	5	-1.40	1028280950	41383	40.31	25100	25100	24700	32550	17550	25050	24847.91	9.38	0	-3966	25783	25416	25133	24766	24483	25275	24625	91	7500	500	18530	50	1	17977732	4440	15.90	1.33	12	0.23	1553.00	18503.00	33750	20230404	-26.81	24150	20240311	2.28	30750	-19.67	20240104	24150	2.28	20240311	33750	-26.81	20230404	24150	2.28	20240311	3.26	N	097520	500	91 억		1687045	N	N	52	N	00	N
45	20240322	130738	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24700	-350	5	-1.40	914271700	36772	35.82	25100	25100	24700	32550	17550	25050	24863.26	9.38	0	-3672	25783	25416	25133	24766	24483	25275	24625	91	7500	500	18530	50	1	17977732	4440	15.90	1.33	12	0.20	1553.00	18503.00	33750	20230404	-26.81	24150	20240311	2.28	30750	-19.67	20240104	24150	2.28	20240311	33750	-26.81	20230404	24150	2.28	20240311	3.26	N	097520	500	91 억		1687045	N	N	52	N	00	N
46	20240322	120733	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24850	-200	5	-0.80	622689950	24987	24.34	25100	25100	24800	32550	17550	25050	24920.56	9.38	0	-4517	25783	25416	25133	24766	24483	25275	24625	91	7500	500	18530	50	1	17977732	4467	16.00	1.34	12	0.14	1553.00	18503.00	33750	20230404	-26.37	24150	20240311	2.90	30750	-19.19	20240104	24150	2.90	20240311	33750	-26.37	20230404	24150	2.90	20240311	3.26	N	097520	500	91 억		1687045	N	N	52	N	00	N
47	20240322	110741	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24900	-150	5	-0.60	408342950	16365	15.94	25100	25100	24850	32550	17550	25050	24952.21	9.38	0	-3235	25783	25416	25133	24766	24483	25275	24625	91	7500	500	18530	50	1	17977732	4476	16.03	1.35	12	0.09	1553.00	18503.00	33750	20230404	-26.22	24150	20240311	3.11	30750	-19.02	20240104	24150	3.11	20240311	33750	-26.22	20230404	24150	3.11	20240311	3.26	N	097520	500	91 억		1687045	N	N	52	N	00	N
48	20240322	100735	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25000	-50	5	-0.20	244827050	9805	9.55	25100	25100	24850	32550	17550	25050	24969.61	9.38	0	-2731	25783	25416	25133	24766	24483	25275	24625	91	7500	500	18530	50	1	17977732	4494	16.10	1.35	12	0.05	1553.00	18503.00	33750	20230404	-25.93	24150	20240311	3.52	30750	-18.70	20240104	24150	3.52	20240311	33750	-25.93	20230404	24150	3.52	20240311	3.26	N	097520	500	91 억		1687045	N	N	52	N	00	N
49	20240322	090732	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24950	-100	5	-0.40	42127150	1687	1.64	25100	25100	24900	32550	17550	25050	24971.64	9.38	0	-642	25783	25416	25133	24766	24483	25275	24625	91	7500	500	18530	50	1	17977732	4485	16.07	1.35	12	0.01	1553.00	18503.00	33750	20230404	-26.07	24150	20240311	3.31	30750	-18.86	20240104	24150	3.31	20240311	33750	-26.07	20230404	24150	3.31	20240311	3.26	N	097520	500	91 억		1687045	N	N	52	N	00	N
50	20240321	160739	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25050	-250	5	-0.99	2564551500	102400	215.33	25400	25500	24850	32850	17750	25300	25044.43	9.45	0	-11365	25566	25432	25266	25132	24966	25500	25200	91	7550	500	18720	50	1	17977732	4503	19.60	1.43	12	0.57	1278.00	17573.00	33750	20230404	-25.78	24150	20240311	3.73	30750	-18.54	20240104	24150	3.73	20240311	33750	-25.78	20230404	24150	3.73	20240311	3.28	N	097520	500	91 억		1698642	N	N	52	N	00	N
51	20240321	150735	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25050	-250	5	-0.99	2468364250	98552	207.24	25400	25500	24850	32850	17750	25300	25046.31	9.45	0	-10872	25566	25432	25266	25132	24966	25500	25200	91	7550	500	18720	50	1	17977732	4503	19.60	1.43	12	0.55	1278.00	17573.00	33750	20230404	-25.78	24150	20240311	3.73	30750	-18.54	20240104	24150	3.73	20240311	33750	-25.78	20230404	24150	3.73	20240311	3.28	N	097520	500	91 억		1698642	N	N	6	N	00	N
52	20240321	140736	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24950	-350	5	-1.38	2186488000	87254	183.48	25400	25500	24850	32850	17750	25300	25058.89	9.45	0	-11302	25566	25432	25266	25132	24966	25500	25200	91	7550	500	18720	50	1	17977732	4485	19.52	1.42	12	0.49	1278.00	17573.00	33750	20230404	-26.07	24150	20240311	3.31	30750	-18.86	20240104	24150	3.31	20240311	33750	-26.07	20230404	24150	3.31	20240311	3.28	N	097520	500	91 억		1698642	N	N	6	N	00	N
53	20240321	130723	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25000	-300	5	-1.19	1932146750	77057	162.04	25400	25500	24850	32850	17750	25300	25074.25	9.45	0	-10434	25566	25432	25266	25132	24966	25500	25200	91	7550	500	18720	50	1	17977732	4494	19.56	1.42	12	0.43	1278.00	17573.00	33750	20230404	-25.93	24150	20240311	3.52	30750	-18.70	20240104	24150	3.52	20240311	33750	-25.93	20230404	24150	3.52	20240311	3.28	N	097520	500	91 억		1698642	N	N	6	N	00	N
54	20240321	120735	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24950	-350	5	-1.38	1761608900	70233	147.69	25400	25500	24850	32850	17750	25300	25082.35	9.45	0	-8653	25566	25432	25266	25132	24966	25500	25200	91	7550	500	18720	50	1	17977732	4485	19.52	1.42	12	0.39	1278.00	17573.00	33750	20230404	-26.07	24150	20240311	3.31	30750	-18.86	20240104	24150	3.31	20240311	33750	-26.07	20230404	24150	3.31	20240311	3.28	N	097520	500	91 억		1698642	N	N	6	N	00	N
55	20240321	110732	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25000	-300	5	-1.19	1215792200	48355	101.68	25400	25500	24950	32850	17750	25300	25143.05	9.45	0	-6289	25566	25432	25266	25132	24966	25500	25200	91	7550	500	18720	50	1	17977732	4494	19.56	1.42	12	0.27	1278.00	17573.00	33750	20230404	-25.93	24150	20240311	3.52	30750	-18.70	20240104	24150	3.52	20240311	33750	-25.93	20230404	24150	3.52	20240311	3.28	N	097520	500	91 억		1698642	N	N	6	N	00	N
56	20240321	100737	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25100	-200	5	-0.79	672303750	26684	56.11	25400	25500	25050	32850	17750	25300	25195.01	9.45	0	-378	25566	25432	25266	25132	24966	25500	25200	91	7550	500	18720	50	1	17977732	4512	19.64	1.43	12	0.15	1278.00	17573.00	33750	20230404	-25.63	24150	20240311	3.93	30750	-18.37	20240104	24150	3.93	20240311	33750	-25.63	20230404	24150	3.93	20240311	3.28	N	097520	500	91 억		1698642	N	N	6	N	00	N
57	20240321	090739	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25500	200	2	0.79	47519500	1872	3.94	25400	25500	25300	32850	17750	25300	25384.35	9.45	0	60	25566	25432	25266	25132	24966	25500	25200	91	7550	500	18720	50	1	17977732	4584	19.95	1.45	12	0.01	1278.00	17573.00	33750	20230404	-24.44	24150	20240311	5.59	30750	-17.07	20240104	24150	5.59	20240311	33750	-24.44	20230404	24150	5.59	20240311	3.28	N	097520	500	91 억		1698642	N	N	6	N	00	N
58	20240320	160728	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25300	200	2	0.80	1185836650	46955	93.77	25150	25400	25100	32600	17600	25100	25254.73	9.41	0	7348	25700	25400	25100	24800	24500	25400	24800	91	7500	500	18570	50	1	17977732	4548	19.80	1.44	12	0.26	1278.00	17573.00	33750	20230404	-25.04	24150	20240311	4.76	30750	-17.72	20240104	24150	4.76	20240311	33750	-25.04	20230404	24150	4.76	20240311	3.28	N	097520	500	91 억		1691496	N	N	6	N	00	N
59	20240320	150730	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25350	250	2	1.00	1122638350	44460	88.78	25150	25400	25100	32600	17600	25100	25250.53	9.41	0	7655	25700	25400	25100	24800	24500	25400	24800	91	7500	500	18570	50	1	17977732	4557	19.84	1.44	12	0.25	1278.00	17573.00	33750	20230404	-24.89	24150	20240311	4.97	30750	-17.56	20240104	24150	4.97	20240311	33750	-24.89	20230404	24150	4.97	20240311	3.28	N	097520	500	91 억		1691496	N	N	34	N	00	N
60	20240320	140735	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25350	250	2	1.00	985395450	39049	77.98	25150	25400	25100	32600	17600	25100	25234.84	9.41	0	6331	25700	25400	25100	24800	24500	25400	24800	91	7500	500	18570	50	1	17977732	4557	19.84	1.44	12	0.22	1278.00	17573.00	33750	20230404	-24.89	24150	20240311	4.97	30750	-17.56	20240104	24150	4.97	20240311	33750	-24.89	20230404	24150	4.97	20240311	3.28	N	097520	500	91 억		1691496	N	N	34	N	00	N
61	20240320	130734	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25200	100	2	0.40	591326350	23468	46.86	25150	25300	25100	32600	17600	25100	25197.13	9.41	0	-1598	25700	25400	25100	24800	24500	25400	24800	91	7500	500	18570	50	1	17977732	4530	19.72	1.43	12	0.13	1278.00	17573.00	33750	20230404	-25.33	24150	20240311	4.35	30750	-18.05	20240104	24150	4.35	20240311	33750	-25.33	20230404	24150	4.35	20240311	3.28	N	097520	500	91 억		1691496	N	N	34	N	00	N
62	20240320	120728	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25200	100	2	0.40	516859500	20511	40.96	25150	25300	25100	32600	17600	25100	25199.14	9.41	0	-1010	25700	25400	25100	24800	24500	25400	24800	91	7500	500	18570	50	1	17977732	4530	19.72	1.43	12	0.11	1278.00	17573.00	33750	20230404	-25.33	24150	20240311	4.35	30750	-18.05	20240104	24150	4.35	20240311	33750	-25.33	20230404	24150	4.35	20240311	3.28	N	097520	500	91 억		1691496	N	N	34	N	00	N
63	20240320	110729	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25250	150	2	0.60	414006500	16430	32.81	25150	25300	25100	32600	17600	25100	25198.20	9.41	0	-1060	25700	25400	25100	24800	24500	25400	24800	91	7500	500	18570	50	1	17977732	4539	19.76	1.44	12	0.09	1278.00	17573.00	33750	20230404	-25.19	24150	20240311	4.55	30750	-17.89	20240104	24150	4.55	20240311	33750	-25.19	20230404	24150	4.55	20240311	3.28	N	097520	500	91 억		1691496	N	N	34	N	00	N
64	20240320	100725	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25200	100	2	0.40	270564450	10746	21.46	25150	25300	25100	32600	17600	25100	25178.15	9.41	0	-3827	25700	25400	25100	24800	24500	25400	24800	91	7500	500	18570	50	1	17977732	4530	19.72	1.43	12	0.06	1278.00	17573.00	33750	20230404	-25.33	24150	20240311	4.35	30750	-18.05	20240104	24150	4.35	20240311	33750	-25.33	20230404	24150	4.35	20240311	3.28	N	097520	500	91 억		1691496	N	N	34	N	00	N
65	20240320	090727	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25250	150	2	0.60	25605900	1016	2.03	25150	25300	25150	32600	17600	25100	25202.66	9.41	0	58	25700	25400	25100	24800	24500	25400	24800	91	7500	500	18570	50	1	17977732	4539	19.76	1.44	12	0.01	1278.00	17573.00	33750	20230404	-25.19	24150	20240311	4.55	30750	-17.89	20240104	24150	4.55	20240311	33750	-25.19	20230404	24150	4.55	20240311	3.28	N	097520	500	91 억		1691496	N	N	34	N	00	N
66	20240319	160719	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25100	0	3	0.00	1253802150	49809	78.38	25100	25400	24800	32600	17600	25100	25172.33	9.34	0	13050	25633	25366	25033	24766	24433	25200	24600	91	7500	500	18570	50	1	17977732	4512	19.64	1.43	12	0.28	1278.00	17573.00	33750	20230404	-25.63	24150	20240311	3.93	30750	-18.37	20240104	24150	3.93	20240311	33750	-25.63	20230404	24150	3.93	20240311	3.28	N	097520	500	91 억		1678449	N	N	34	N	00	N
67	20240319	150729	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25200	100	2	0.40	1168783900	46428	73.06	25100	25400	24800	32600	17600	25100	25174.12	9.34	0	12766	25633	25366	25033	24766	24433	25200	24600	91	7500	500	18570	50	1	17977732	4530	19.72	1.43	12	0.26	1278.00	17573.00	33750	20230404	-25.33	24150	20240311	4.35	30750	-18.05	20240104	24150	4.35	20240311	33750	-25.33	20230404	24150	4.35	20240311	3.28	N	097520	500	91 억		1678449	N	N	3	N	00	N
68	20240319	140729	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25200	100	2	0.40	965292900	38356	60.36	25100	25400	24800	32600	17600	25100	25166.67	9.34	0	11097	25633	25366	25033	24766	24433	25200	24600	91	7500	500	18570	50	1	17977732	4530	19.72	1.43	12	0.21	1278.00	17573.00	33750	20230404	-25.33	24150	20240311	4.35	30750	-18.05	20240104	24150	4.35	20240311	33750	-25.33	20230404	24150	4.35	20240311	3.28	N	097520	500	91 억		1678449	N	N	3	N	00	N
69	20240319	130700	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25250	150	2	0.60	799386800	31786	50.02	25100	25400	24800	32600	17600	25100	25149.02	9.34	0	9915	25633	25366	25033	24766	24433	25200	24600	91	7500	500	18570	50	1	17977732	4539	19.76	1.44	12	0.18	1278.00	17573.00	33750	20230404	-25.19	24150	20240311	4.55	30750	-17.89	20240104	24150	4.55	20240311	33750	-25.19	20230404	24150	4.55	20240311	3.28	N	097520	500	91 억		1678449	N	N	3	N	00	N
70	20240319	120723	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25350	250	2	1.00	575830350	22943	36.10	25100	25400	24800	32600	17600	25100	25098.30	9.34	0	7665	25633	25366	25033	24766	24433	25200	24600	91	7500	500	18570	50	1	17977732	4557	19.84	1.44	12	0.13	1278.00	17573.00	33750	20230404	-24.89	24150	20240311	4.97	30750	-17.56	20240104	24150	4.97	20240311	33750	-24.89	20230404	24150	4.97	20240311	3.28	N	097520	500	91 억		1678449	N	N	3	N	00	N
71	20240319	110725	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25100	0	3	0.00	288551100	11568	18.20	25100	25100	24800	32600	17600	25100	24943.91	9.34	0	730	25633	25366	25033	24766	24433	25200	24600	91	7500	500	18570	50	1	17977732	4512	19.64	1.43	12	0.06	1278.00	17573.00	33750	20230404	-25.63	24150	20240311	3.93	30750	-18.37	20240104	24150	3.93	20240311	33750	-25.63	20230404	24150	3.93	20240311	3.28	N	097520	500	91 억		1678449	N	N	3	N	00	N
72	20240319	100728	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24950	-150	5	-0.60	183545100	7359	11.58	25100	25100	24800	32600	17600	25100	24941.58	9.34	0	206	25633	25366	25033	24766	24433	25200	24600	91	7500	500	18570	50	1	17977732	4485	19.52	1.42	12	0.04	1278.00	17573.00	33750	20230404	-26.07	24150	20240311	3.31	30750	-18.86	20240104	24150	3.31	20240311	33750	-26.07	20230404	24150	3.31	20240311	3.28	N	097520	500	91 억		1678449	N	N	3	N	00	N
73	20240319	090727	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25050	-50	5	-0.20	38552100	1539	2.42	25100	25100	25000	32600	17600	25100	25050.10	9.34	0	-641	25633	25366	25033	24766	24433	25200	24600	91	7500	500	18570	50	1	17977732	4503	19.60	1.43	12	0.01	1278.00	17573.00	33750	20230404	-25.78	24150	20240311	3.73	30750	-18.54	20240104	24150	3.73	20240311	33750	-25.78	20230404	24150	3.73	20240311	3.28	N	097520	500	91 억		1678449	N	N	3	N	00	N
74	20240318	160722	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25100	0	3	0.00	1578849750	63260	122.83	25250	25300	24700	32600	17600	25100	24957.88	9.33	0	2051	25433	25266	25033	24866	24633	25350	24950	91	7500	500	18570	50	1	17977732	4512	19.64	1.43	12	0.35	1278.00	17573.00	33750	20230404	-25.63	24150	20240311	3.93	30750	-18.37	20240104	24150	3.93	20240311	33750	-25.63	20230404	24150	3.93	20240311	3.31	N	097520	500	91 억		1676690	N	N	3	N	00	N
75	20240318	150723	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25050	-50	5	-0.20	1505144850	60319	117.12	25250	25300	24700	32600	17600	25100	24953.08	9.33	0	2427	25433	25266	25033	24866	24633	25350	24950	91	7500	500	18570	50	1	17977732	4503	19.60	1.43	12	0.34	1278.00	17573.00	33750	20230404	-25.78	24150	20240311	3.73	30750	-18.54	20240104	24150	3.73	20240311	33750	-25.78	20230404	24150	3.73	20240311	3.31	N	097520	500	91 억		1676690	N	N	12	N	00	N
76	20240318	140724	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25000	-100	5	-0.40	1179693700	47342	91.92	25250	25300	24700	32600	17600	25100	24918.54	9.33	0	981	25433	25266	25033	24866	24633	25350	24950	91	7500	500	18570	50	1	17977732	4494	19.56	1.42	12	0.26	1278.00	17573.00	33750	20230404	-25.93	24150	20240311	3.52	30750	-18.70	20240104	24150	3.52	20240311	33750	-25.93	20230404	24150	3.52	20240311	3.31	N	097520	500	91 억		1676690	N	N	12	N	00	N
77	20240318	130722	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24900	-200	5	-0.80	1028441750	41278	80.15	25250	25300	24700	32600	17600	25100	24915.01	9.33	0	-445	25433	25266	25033	24866	24633	25350	24950	91	7500	500	18570	50	1	17977732	4476	19.48	1.42	12	0.23	1278.00	17573.00	33750	20230404	-26.22	24150	20240311	3.11	30750	-19.02	20240104	24150	3.11	20240311	33750	-26.22	20230404	24150	3.11	20240311	3.31	N	097520	500	91 억		1676690	N	N	12	N	00	N
78	20240318	120719	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24850	-250	5	-1.00	944984000	37925	73.64	25250	25300	24700	32600	17600	25100	24917.18	9.33	0	1001	25433	25266	25033	24866	24633	25350	24950	91	7500	500	18570	50	1	17977732	4467	19.44	1.41	12	0.21	1278.00	17573.00	33750	20230404	-26.37	24150	20240311	2.90	30750	-19.19	20240104	24150	2.90	20240311	33750	-26.37	20230404	24150	2.90	20240311	3.31	N	097520	500	91 억		1676690	N	N	12	N	00	N
79	20240318	110723	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24950	-150	5	-0.60	852823200	34223	66.45	25250	25300	24700	32600	17600	25100	24919.59	9.33	0	1750	25433	25266	25033	24866	24633	25350	24950	91	7500	500	18570	50	1	17977732	4485	19.52	1.42	12	0.19	1278.00	17573.00	33750	20230404	-26.07	24150	20240311	3.31	30750	-18.86	20240104	24150	3.31	20240311	33750	-26.07	20230404	24150	3.31	20240311	3.31	N	097520	500	91 억		1676690	N	N	12	N	00	N
80	20240318	100722	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24950	-150	5	-0.60	367051900	14633	28.41	25250	25300	24900	32600	17600	25100	25083.84	9.33	0	-2770	25433	25266	25033	24866	24633	25350	24950	91	7500	500	18570	50	1	17977732	4485	19.52	1.42	12	0.08	1278.00	17573.00	33750	20230404	-26.07	24150	20240311	3.31	30750	-18.86	20240104	24150	3.31	20240311	33750	-26.07	20230404	24150	3.31	20240311	3.31	N	097520	500	91 억		1676690	N	N	12	N	00	N
81	20240318	090722	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25250	150	2	0.60	75448800	2991	5.81	25250	25300	25150	32600	17600	25100	25225.28	9.33	0	-757	25433	25266	25033	24866	24633	25350	24950	91	7500	500	18570	50	1	17977732	4539	19.76	1.44	12	0.02	1278.00	17573.00	33750	20230404	-25.19	24150	20240311	4.55	30750	-17.89	20240104	24150	4.55	20240311	33750	-25.19	20230404	24150	4.55	20240311	3.31	N	097520	500	91 억		1676690	N	N	12	N	00	N
82	20240315	160715	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25100	150	2	0.60	1284157850	51373	62.06	24800	25200	24800	32400	17500	24950	24996.70	9.29	0	5831	25616	25282	24816	24482	24016	25450	24650	91	7450	500	18460	50	1	17977732	4512	19.64	1.43	12	0.29	1278.00	17573.00	33750	20230404	-25.63	24150	20240311	3.93	30750	-18.37	20240104	24150	3.93	20240311	33750	-25.63	20230404	24150	3.93	20240311	3.30	N	097520	500	91 억		1670856	N	N	12	N	00	N
83	20240315	150650	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24950	0	3	0.00	1129517050	45206	54.61	24800	25200	24800	32400	17500	24950	24986.00	9.29	0	4085	25616	25282	24816	24482	24016	25450	24650	91	7450	500	18460	50	1	17977732	4485	19.52	1.42	12	0.25	1278.00	17573.00	33750	20230404	-26.07	24150	20240311	3.31	30750	-18.86	20240104	24150	3.31	20240311	33750	-26.07	20230404	24150	3.31	20240311	3.30	N	097520	500	91 억		1670856	N	N	63	N	00	N
84	20240315	140637	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24850	-100	5	-0.40	1025424050	41025	49.56	24800	25200	24800	32400	17500	24950	24995.10	9.29	0	3720	25616	25282	24816	24482	24016	25450	24650	91	7450	500	18460	50	1	17977732	4467	19.44	1.41	12	0.23	1278.00	17573.00	33750	20230404	-26.37	24150	20240311	2.90	30750	-19.19	20240104	24150	2.90	20240311	33750	-26.37	20230404	24150	2.90	20240311	3.30	N	097520	500	91 억		1670856	N	N	63	N	00	N
85	20240315	130716	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25050	100	2	0.40	801428400	32053	38.72	24800	25200	24800	32400	17500	24950	25003.23	9.29	0	5337	25616	25282	24816	24482	24016	25450	24650	91	7450	500	18460	50	1	17977732	4503	19.60	1.43	12	0.18	1278.00	17573.00	33750	20230404	-25.78	24150	20240311	3.73	30750	-18.54	20240104	24150	3.73	20240311	33750	-25.78	20230404	24150	3.73	20240311	3.30	N	097520	500	91 억		1670856	N	N	63	N	00	N
86	20240315	120717	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25150	200	2	0.80	666917900	26686	32.24	24800	25200	24800	32400	17500	24950	24991.30	9.29	0	5187	25616	25282	24816	24482	24016	25450	24650	91	7450	500	18460	50	1	17977732	4521	19.68	1.43	12	0.15	1278.00	17573.00	33750	20230404	-25.48	24150	20240311	4.14	30750	-18.21	20240104	24150	4.14	20240311	33750	-25.48	20230404	24150	4.14	20240311	3.30	N	097520	500	91 억		1670856	N	N	63	N	00	N
87	20240315	110712	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25200	250	2	1.00	600779800	24055	29.06	24800	25200	24800	32400	17500	24950	24975.26	9.29	0	5007	25616	25282	24816	24482	24016	25450	24650	91	7450	500	18460	50	1	17977732	4530	19.72	1.43	12	0.13	1278.00	17573.00	33750	20230404	-25.33	24150	20240311	4.35	30750	-18.05	20240104	24150	4.35	20240311	33750	-25.33	20230404	24150	4.35	20240311	3.30	N	097520	500	91 억		1670856	N	N	63	N	00	N
88	20240315	100714	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25000	50	2	0.20	474590700	19020	22.98	24800	25100	24800	32400	17500	24950	24952.19	9.29	0	2666	25616	25282	24816	24482	24016	25450	24650	91	7450	500	18460	50	1	17977732	4494	19.56	1.42	12	0.11	1278.00	17573.00	33750	20230404	-25.93	24150	20240311	3.52	30750	-18.70	20240104	24150	3.52	20240311	33750	-25.93	20230404	24150	3.52	20240311	3.30	N	097520	500	91 억		1670856	N	N	63	N	00	N
89	20240315	090719	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25000	50	2	0.20	78045750	3130	3.78	24800	25050	24800	32400	17500	24950	24934.74	9.29	0	-169	25616	25282	24816	24482	24016	25450	24650	91	7450	500	18460	50	1	17977732	4494	19.56	1.42	12	0.02	1278.00	17573.00	33750	20230404	-25.93	24150	20240311	3.52	30750	-18.70	20240104	24150	3.52	20240311	33750	-25.93	20230404	24150	3.52	20240311	3.30	N	097520	500	91 억		1670856	N	N	63	N	00	N
90	20240314	160708	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24950	600	2	2.46	2023437200	81822	170.83	24450	25150	24350	31650	17050	24350	24729.66	9.32	0	-9914	24716	24532	24366	24182	24016	24450	24100	91	7300	500	18010	50	1	17977732	4485	19.52	1.42	12	0.46	1278.00	17573.00	33750	20230404	-26.07	24150	20240311	3.31	30750	-18.86	20240104	24150	3.31	20240311	33750	-26.07	20230404	24150	3.31	20240311	3.29	N	097520	500	91 억		1675609	N	N	63	N	00	N
91	20240314	150712	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24850	500	2	2.05	1912339250	77365	161.53	24450	25150	24350	31650	17050	24350	24718.59	9.32	0	-9254	24716	24532	24366	24182	24016	24450	24100	91	7300	500	18010	50	1	17977732	4467	19.44	1.41	12	0.43	1278.00	17573.00	33750	20230404	-26.37	24150	20240311	2.90	30750	-19.19	20240104	24150	2.90	20240311	33750	-26.37	20230404	24150	2.90	20240311	3.29	N	097520	500	91 억		1675609	N	N	21	N	00	N
92	20240314	140711	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24900	550	2	2.26	1772285750	71727	149.76	24450	25150	24350	31650	17050	24350	24708.97	9.32	0	-8655	24716	24532	24366	24182	24016	24450	24100	91	7300	500	18010	50	1	17977732	4476	19.48	1.42	12	0.40	1278.00	17573.00	33750	20230404	-26.22	24150	20240311	3.11	30750	-19.02	20240104	24150	3.11	20240311	33750	-26.22	20230404	24150	3.11	20240311	3.29	N	097520	500	91 억		1675609	N	N	21	N	00	N
93	20240314	130707	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24850	500	2	2.05	1521767950	61663	128.74	24450	25150	24350	31650	17050	24350	24679.00	9.32	0	-8524	24716	24532	24366	24182	24016	24450	24100	91	7300	500	18010	50	1	17977732	4467	19.44	1.41	12	0.34	1278.00	17573.00	33750	20230404	-26.37	24150	20240311	2.90	30750	-19.19	20240104	24150	2.90	20240311	33750	-26.37	20230404	24150	2.90	20240311	3.29	N	097520	500	91 억		1675609	N	N	21	N	00	N
94	20240314	120708	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24800	450	2	1.85	1295755750	52531	109.68	24450	25150	24350	31650	17050	24350	24666.74	9.32	0	-7012	24716	24532	24366	24182	24016	24450	24100	91	7300	500	18010	50	1	17977732	4458	19.41	1.41	12	0.29	1278.00	17573.00	33750	20230404	-26.52	24150	20240311	2.69	30750	-19.35	20240104	24150	2.69	20240311	33750	-26.52	20230404	24150	2.69	20240311	3.29	N	097520	500	91 억		1675609	N	N	21	N	00	N
95	20240314	110710	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24700	350	2	1.44	1082091300	43880	91.62	24450	25150	24350	31650	17050	24350	24660.52	9.32	0	-5763	24716	24532	24366	24182	24016	24450	24100	91	7300	500	18010	50	1	17977732	4440	19.33	1.41	12	0.24	1278.00	17573.00	33750	20230404	-26.81	24150	20240311	2.28	30750	-19.67	20240104	24150	2.28	20240311	33750	-26.81	20230404	24150	2.28	20240311	3.29	N	097520	500	91 억		1675609	N	N	21	N	00	N
96	20240314	100714	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24400	50	2	0.21	270919150	11076	23.13	24450	24550	24400	31650	17050	24350	24460.42	9.32	0	-1302	24716	24532	24366	24182	24016	24450	24100	91	7300	500	18010	50	1	17977732	4387	19.09	1.39	12	0.06	1278.00	17573.00	33750	20230404	-27.70	24150	20240311	1.04	30750	-20.65	20240104	24150	1.04	20240311	33750	-27.70	20230404	24150	1.04	20240311	3.29	N	097520	500	91 억		1675609	N	N	21	N	00	N
97	20240314	090712	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24450	100	2	0.41	91319250	3735	7.80	24450	24500	24400	31650	17050	24350	24450.68	9.32	0	-814	24716	24532	24366	24182	24016	24450	24100	91	7300	500	18010	50	1	17977732	4396	19.13	1.39	12	0.02	1278.00	17573.00	33750	20230404	-27.56	24150	20240311	1.24	30750	-20.49	20240104	24150	1.24	20240311	33750	-27.56	20230404	24150	1.24	20240311	3.29	N	097520	500	91 억		1675609	N	N	21	N	00	N
98	20240313	160702	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24350	-50	5	-0.20	1156249300	47505	129.38	24400	24550	24200	31700	17100	24400	24339.51	9.40	0	-14388	24633	24516	24333	24216	24033	24575	24275	91	7300	500	18050	50	1	17977732	4378	19.05	1.39	12	0.26	1278.00	17573.00	34200	20230308	-28.80	24150	20240311	0.83	30750	-20.81	20240104	24150	0.83	20240311	33750	-27.85	20230404	24150	0.83	20240311	3.29	N	097520	500	91 억		1689899	N	N	21	N	00	N
99	20240313	150702	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24300	-100	5	-0.41	1096366350	45044	122.68	24400	24550	24200	31700	17100	24400	24339.90	9.40	0	-13967	24633	24516	24333	24216	24033	24575	24275	91	7300	500	18050	50	1	17977732	4369	19.01	1.38	12	0.25	1278.00	17573.00	34200	20230308	-28.95	24150	20240311	0.62	30750	-20.98	20240104	24150	0.62	20240311	33750	-28.00	20230404	24150	0.62	20240311	3.29	N	097520	500	91 억		1689899	N	N	123	N	00	N
100	20240313	140707	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24250	-150	5	-0.61	992651050	40779	111.06	24400	24550	24200	31700	17100	24400	24342.21	9.40	0	-13958	24633	24516	24333	24216	24033	24575	24275	91	7300	500	18050	50	1	17977732	4360	18.97	1.38	12	0.23	1278.00	17573.00	34200	20230308	-29.09	24150	20240311	0.41	30750	-21.14	20240104	24150	0.41	20240311	33750	-28.15	20230404	24150	0.41	20240311	3.29	N	097520	500	91 억		1689899	N	N	123	N	00	N
101	20240313	130709	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24250	-150	5	-0.61	773718900	31755	86.49	24400	24550	24250	31700	17100	24400	24365.26	9.40	0	-7607	24633	24516	24333	24216	24033	24575	24275	91	7300	500	18050	50	1	17977732	4360	18.97	1.38	12	0.18	1278.00	17573.00	34200	20230308	-29.09	24150	20240311	0.41	30750	-21.14	20240104	24150	0.41	20240311	33750	-28.15	20230404	24150	0.41	20240311	3.29	N	097520	500	91 억		1689899	N	N	123	N	00	N
102	20240313	120705	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24350	-50	5	-0.20	497491450	20395	55.55	24400	24550	24300	31700	17100	24400	24392.81	9.40	0	-5340	24633	24516	24333	24216	24033	24575	24275	91	7300	500	18050	50	1	17977732	4378	19.05	1.39	12	0.11	1278.00	17573.00	34200	20230308	-28.80	24150	20240311	0.83	30750	-20.81	20240104	24150	0.83	20240311	33750	-27.85	20230404	24150	0.83	20240311	3.29	N	097520	500	91 억		1689899	N	N	123	N	00	N
103	20240313	110702	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24400	0	3	0.00	413883500	16966	46.21	24400	24550	24300	31700	17100	24400	24394.88	9.40	0	-4714	24633	24516	24333	24216	24033	24575	24275	91	7300	500	18050	50	1	17977732	4387	19.09	1.39	12	0.09	1278.00	17573.00	34200	20230308	-28.65	24150	20240311	1.04	30750	-20.65	20240104	24150	1.04	20240311	33750	-27.70	20230404	24150	1.04	20240311	3.29	N	097520	500	91 억		1689899	N	N	123	N	00	N
104	20240313	100700	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24350	-50	5	-0.20	254356600	10414	28.36	24400	24550	24300	31700	17100	24400	24424.49	9.40	0	-2706	24633	24516	24333	24216	24033	24575	24275	91	7300	500	18050	50	1	17977732	4378	19.05	1.39	12	0.06	1278.00	17573.00	34200	20230308	-28.80	24150	20240311	0.83	30750	-20.81	20240104	24150	0.83	20240311	33750	-27.85	20230404	24150	0.83	20240311	3.29	N	097520	500	91 억		1689899	N	N	123	N	00	N
105	20240313	090705	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24350	-50	5	-0.20	45546150	1870	5.09	24400	24450	24300	31700	17100	24400	24356.21	9.40	0	63	24633	24516	24333	24216	24033	24575	24275	91	7300	500	18050	50	1	17977732	4378	19.05	1.39	12	0.01	1278.00	17573.00	34200	20230308	-28.80	24150	20240311	0.83	30750	-20.81	20240104	24150	0.83	20240311	33750	-27.85	20230404	24150	0.83	20240311	3.29	N	097520	500	91 억		1689899	N	N	123	N	00	N
106	20240312	160655	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24400	150	2	0.62	885063700	36423	96.45	24200	24450	24150	31500	17000	24250	24299.31	9.37	0	4530	24583	24416	24283	24116	23983	24350	24050	91	7250	500	17940	50	1	17977732	4387	19.09	1.39	12	0.20	1278.00	17573.00	34200	20230308	-28.65	24150	20240312	1.04	30750	-20.65	20240104	24150	1.04	20240312	33750	-27.70	20230404	24150	1.04	20240312	3.30	N	097520	500	91 억		1685262	N	N	123	N	00	N
107	20240312	150654	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24350	100	2	0.41	763833200	31451	83.29	24200	24400	24150	31500	17000	24250	24286.45	9.37	0	4090	24583	24416	24283	24116	23983	24350	24050	91	7250	500	17940	50	1	17977732	4378	19.05	1.39	12	0.17	1278.00	17573.00	34200	20230308	-28.80	24150	20240312	0.83	30750	-20.81	20240104	24150	0.83	20240312	33750	-27.85	20230404	24150	0.83	20240312	3.30	N	097520	500	91 억		1685262	N	N	120	N	00	N
108	20240312	140648	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24350	100	2	0.41	627197950	25830	68.40	24200	24400	24150	31500	17000	24250	24281.76	9.37	0	4124	24583	24416	24283	24116	23983	24350	24050	91	7250	500	17940	50	1	17977732	4378	19.05	1.39	12	0.14	1278.00	17573.00	34200	20230308	-28.80	24150	20240312	0.83	30750	-20.81	20240104	24150	0.83	20240312	33750	-27.85	20230404	24150	0.83	20240312	3.30	N	097520	500	91 억		1685262	N	N	120	N	00	N
109	20240312	130624	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24350	100	2	0.41	571875350	23554	62.37	24200	24400	24150	31500	17000	24250	24279.33	9.37	0	3990	24583	24416	24283	24116	23983	24350	24050	91	7250	500	17940	50	1	17977732	4378	19.05	1.39	12	0.13	1278.00	17573.00	34200	20230308	-28.80	24150	20240312	0.83	30750	-20.81	20240104	24150	0.83	20240312	33750	-27.85	20230404	24150	0.83	20240312	3.30	N	097520	500	91 억		1685262	N	N	120	N	00	N
110	20240312	120656	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24300	50	2	0.21	494654500	20379	53.97	24200	24400	24150	31500	17000	24250	24272.76	9.37	0	4428	24583	24416	24283	24116	23983	24350	24050	91	7250	500	17940	50	1	17977732	4369	19.01	1.38	12	0.11	1278.00	17573.00	34200	20230308	-28.95	24150	20240312	0.62	30750	-20.98	20240104	24150	0.62	20240312	33750	-28.00	20230404	24150	0.62	20240312	3.30	N	097520	500	91 억		1685262	N	N	120	N	00	N
111	20240312	110655	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24350	100	2	0.41	444884550	18334	48.55	24200	24400	24150	31500	17000	24250	24265.55	9.37	0	4243	24583	24416	24283	24116	23983	24350	24050	91	7250	500	17940	50	1	17977732	4378	19.05	1.39	12	0.10	1278.00	17573.00	34200	20230308	-28.80	24150	20240312	0.83	30750	-20.81	20240104	24150	0.83	20240312	33750	-27.85	20230404	24150	0.83	20240312	3.30	N	097520	500	91 억		1685262	N	N	120	N	00	N
112	20240312	100654	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24200	-50	5	-0.21	271390300	11188	29.63	24200	24400	24150	31500	17000	24250	24257.27	9.37	0	353	24583	24416	24283	24116	23983	24350	24050	91	7250	500	17940	50	1	17977732	4351	18.94	1.38	12	0.06	1278.00	17573.00	34200	20230308	-29.24	24150	20240312	0.21	30750	-21.30	20240104	24150	0.21	20240312	33750	-28.30	20230404	24150	0.21	20240312	3.30	N	097520	500	91 억		1685262	N	N	120	N	00	N
113	20240312	090654	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24300	50	2	0.21	20638500	852	2.26	24200	24300	24200	31500	17000	24250	24223.59	9.37	0	-107	24583	24416	24283	24116	23983	24350	24050	91	7250	500	17940	50	1	17977732	4369	19.01	1.38	12	0.00	1278.00	17573.00	34200	20230308	-28.95	24150	20240311	0.62	30750	-20.98	20240104	24150	0.62	20240311	33750	-28.00	20230404	24150	0.62	20240311	3.30	N	097520	500	91 억		1685262	N	N	120	N	00	N
114	20240311	160653	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24250	-150	5	-0.61	908615700	37421	61.97	24300	24450	24150	31700	17100	24400	24280.93	9.37	0	-4405	24766	24582	24416	24232	24066	24675	24325	91	7300	500	18050	50	1	17977732	4360	18.97	1.38	12	0.21	1278.00	17573.00	34200	20230308	-29.09	24150	20240311	0.41	30750	-21.14	20240104	24150	0.41	20240311	33750	-28.15	20230404	24150	0.41	20240311	3.20	N	097520	500	91 억		1685324	N	N	120	N	00	N
115	20240311	150654	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24250	-150	5	-0.61	865680950	35651	59.04	24300	24450	24150	31700	17100	24400	24282.09	9.37	0	-3972	24766	24582	24416	24232	24066	24675	24325	91	7300	500	18050	50	1	17977732	4360	18.97	1.38	12	0.20	1278.00	17573.00	34200	20230308	-29.09	24150	20240311	0.41	30750	-21.14	20240104	24150	0.41	20240311	33750	-28.15	20230404	24150	0.41	20240311	3.20	N	097520	500	91 억		1685324	N	N	32	N	00	N
116	20240311	140650	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24350	-50	5	-0.20	670204700	27591	45.69	24300	24450	24150	31700	17100	24400	24290.70	9.37	0	-4634	24766	24582	24416	24232	24066	24675	24325	91	7300	500	18050	50	1	17977732	4378	19.05	1.39	12	0.15	1278.00	17573.00	34200	20230308	-28.80	24150	20240311	0.83	30750	-20.81	20240104	24150	0.83	20240311	33750	-27.85	20230404	24150	0.83	20240311	3.20	N	097520	500	91 억		1685324	N	N	32	N	00	N
117	20240311	130651	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24300	-100	5	-0.41	578362000	23811	39.43	24300	24450	24150	31700	17100	24400	24289.70	9.37	0	-5069	24766	24582	24416	24232	24066	24675	24325	91	7300	500	18050	50	1	17977732	4369	19.01	1.38	12	0.13	1278.00	17573.00	34200	20230308	-28.95	24150	20240311	0.62	30750	-20.98	20240104	24150	0.62	20240311	33750	-28.00	20230404	24150	0.62	20240311	3.20	N	097520	500	91 억		1685324	N	N	32	N	00	N
118	20240311	120652	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24300	-100	5	-0.41	487330350	20068	33.23	24300	24450	24150	31700	17100	24400	24283.95	9.37	0	-4624	24766	24582	24416	24232	24066	24675	24325	91	7300	500	18050	50	1	17977732	4369	19.01	1.38	12	0.11	1278.00	17573.00	34200	20230308	-28.95	24150	20240311	0.62	30750	-20.98	20240104	24150	0.62	20240311	33750	-28.00	20230404	24150	0.62	20240311	3.20	N	097520	500	91 억		1685324	N	N	32	N	00	N
119	20240311	110648	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24400	0	3	0.00	367688650	15156	25.10	24300	24450	24150	31700	17100	24400	24260.27	9.37	0	-5039	24766	24582	24416	24232	24066	24675	24325	91	7300	500	18050	50	1	17977732	4387	19.09	1.39	12	0.08	1278.00	17573.00	34200	20230308	-28.65	24150	20240311	1.04	30750	-20.65	20240104	24150	1.04	20240311	33750	-27.70	20230404	24150	1.04	20240311	3.20	N	097520	500	91 억		1685324	N	N	32	N	00	N
120	20240311	100641	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24250	-150	5	-0.61	241507550	9966	16.50	24300	24450	24150	31700	17100	24400	24233.15	9.37	0	-4338	24766	24582	24416	24232	24066	24675	24325	91	7300	500	18050	50	1	17977732	4360	18.97	1.38	12	0.06	1278.00	17573.00	34200	20230308	-29.09	24150	20240311	0.41	30750	-21.14	20240104	24150	0.41	20240311	33750	-28.15	20230404	24150	0.41	20240311	3.20	N	097520	500	91 억		1685324	N	N	32	N	00	N
121	20240311	090645	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24300	-100	5	-0.41	46533150	1918	3.18	24300	24350	24200	31700	17100	24400	24261.29	9.37	0	-1548	24766	24582	24416	24232	24066	24675	24325	91	7300	500	18050	50	1	17977732	4369	19.01	1.38	12	0.01	1278.00	17573.00	34200	20230308	-28.95	24200	20240311	0.41	30750	-20.98	20240104	24200	0.41	20240311	33750	-28.00	20230404	24200	0.41	20240311	3.20	N	097520	500	91 억		1685324	N	N	32	N	00	N
122	20240308	160650	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24400	50	2	0.21	1462832400	60057	55.06	24350	24600	24250	31650	17050	24350	24357.03	9.29	0	9518	25250	24800	24500	24050	23750	24650	23900	91	7300	500	18010	50	1	17977732	4387	19.09	1.39	12	0.33	1278.00	17573.00	34200	20230308	-28.65	24200	20231010	0.83	30750	-20.65	20240104	24200	0.83	20240307	34200	-28.65	20230308	24200	0.83	20231010	3.20	N	097520	500	91 억		1670896	N	N	32	N	00	N
123	20240308	150647	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24350	0	3	0.00	1377102400	56541	51.83	24350	24600	24250	31650	17050	24350	24355.82	9.29	0	9982	25250	24800	24500	24050	23750	24650	23900	91	7300	500	18010	50	1	17977732	4378	19.05	1.39	12	0.31	1278.00	17573.00	34200	20230308	-28.80	24200	20231010	0.62	30750	-20.81	20240104	24200	0.62	20240307	34200	-28.80	20230308	24200	0.62	20231010	3.20	N	097520	500	91 억		1670896	N	N	28	N	00	N
124	20240308	140645	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24300	-50	5	-0.21	1324180150	54370	49.84	24350	24600	24250	31650	17050	24350	24354.98	9.29	0	9932	25250	24800	24500	24050	23750	24650	23900	91	7300	500	18010	50	1	17977732	4369	19.01	1.38	12	0.30	1278.00	17573.00	34200	20230308	-28.95	24200	20231010	0.41	30750	-20.98	20240104	24200	0.41	20240307	34200	-28.95	20230308	24200	0.41	20231010	3.20	N	097520	500	91 억		1670896	N	N	28	N	00	N
125	20240308	130643	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24300	-50	5	-0.21	1184701300	48633	44.58	24350	24600	24300	31650	17050	24350	24360.03	9.29	0	10824	25250	24800	24500	24050	23750	24650	23900	91	7300	500	18010	50	1	17977732	4369	19.01	1.38	12	0.27	1278.00	17573.00	34200	20230308	-28.95	24200	20231010	0.41	30750	-20.98	20240104	24200	0.41	20240307	34200	-28.95	20230308	24200	0.41	20231010	3.20	N	097520	500	91 억		1670896	N	N	28	N	00	N
126	20240308	120643	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24300	-50	5	-0.21	1064711750	43703	40.06	24350	24600	24300	31650	17050	24350	24362.44	9.29	0	11590	25250	24800	24500	24050	23750	24650	23900	91	7300	500	18010	50	1	17977732	4369	19.01	1.38	12	0.24	1278.00	17573.00	34200	20230308	-28.95	24200	20231010	0.41	30750	-20.98	20240104	24200	0.41	20240307	34200	-28.95	20230308	24200	0.41	20231010	3.20	N	097520	500	91 억		1670896	N	N	28	N	00	N
127	20240308	110644	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24350	0	3	0.00	943172700	38717	35.49	24350	24600	24300	31650	17050	24350	24360.69	9.29	0	12560	25250	24800	24500	24050	23750	24650	23900	91	7300	500	18010	50	1	17977732	4378	19.05	1.39	12	0.22	1278.00	17573.00	34200	20230308	-28.80	24200	20231010	0.62	30750	-20.81	20240104	24200	0.62	20240307	34200	-28.80	20230308	24200	0.62	20231010	3.20	N	097520	500	91 억		1670896	N	N	28	N	00	N
128	20240308	100640	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24450	100	2	0.41	683168900	28047	25.71	24350	24600	24300	31650	17050	24350	24358.00	9.29	0	14368	25250	24800	24500	24050	23750	24650	23900	91	7300	500	18010	50	1	17977732	4396	19.13	1.39	12	0.16	1278.00	17573.00	34200	20230308	-28.51	24200	20231010	1.03	30750	-20.49	20240104	24200	1.03	20240307	34200	-28.51	20230308	24200	1.03	20231010	3.20	N	097520	500	91 억		1670896	N	N	28	N	00	N
129	20240308	090640	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24300	-50	5	-0.21	186961300	7675	7.04	24350	24600	24300	31650	17050	24350	24359.78	9.29	0	5483	25250	24800	24500	24050	23750	24650	23900	91	7300	500	18010	50	1	17977732	4369	19.01	1.38	12	0.04	1278.00	17573.00	34200	20230308	-28.95	24200	20231010	0.41	30750	-20.98	20240104	24200	0.41	20240307	34200	-28.95	20230308	24200	0.41	20231010	3.20	N	097520	500	91 억		1670896	N	N	28	N	00	N
130	20240307	160641	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24350	-500	5	-2.01	2640687900	108384	180.71	24850	24950	24200	32300	17400	24850	24364.22	9.35	0	-14748	25483	25166	24933	24616	24383	25050	24500	91	7450	500	18380	50	1	17977732	4378	19.05	1.39	12	0.60	1278.00	17573.00	34200	20230308	-28.80	24200	20240307	0.62	30750	-20.81	20240104	24200	0.62	20240307	34200	-28.80	20230308	24200	0.62	20240307	3.21	N	097520	500	91 억		1681389	N	N	28	N	00	N
131	20240307	150622	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24350	-500	5	-2.01	2563138500	105198	175.40	24850	24950	24200	32300	17400	24850	24364.89	9.35	0	-13878	25483	25166	24933	24616	24383	25050	24500	91	7450	500	18380	50	1	17977732	4378	19.05	1.39	12	0.59	1278.00	17573.00	34200	20230308	-28.80	24200	20240307	0.62	30750	-20.81	20240104	24200	0.62	20240307	34200	-28.80	20230308	24200	0.62	20240307	3.21	N	097520	500	91 억		1681389	N	N	41	N	00	N
132	20240307	140631	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24350	-500	5	-2.01	1972842000	80868	134.83	24850	24950	24200	32300	17400	24850	24395.82	9.35	0	-13110	25483	25166	24933	24616	24383	25050	24500	91	7450	500	18380	50	1	17977732	4378	19.05	1.39	12	0.45	1278.00	17573.00	34200	20230308	-28.80	24200	20240307	0.62	30750	-20.81	20240104	24200	0.62	20240307	34200	-28.80	20230308	24200	0.62	20240307	3.21	N	097520	500	91 억		1681389	N	N	41	N	00	N
133	20240307	130633	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24300	-550	5	-2.21	1893405950	77603	129.39	24850	24950	24200	32300	17400	24850	24398.61	9.35	0	-12352	25483	25166	24933	24616	24383	25050	24500	91	7450	500	18380	50	1	17977732	4369	19.01	1.38	12	0.43	1278.00	17573.00	34200	20230308	-28.95	24200	20240307	0.41	30750	-20.98	20240104	24200	0.41	20240307	34200	-28.95	20230308	24200	0.41	20240307	3.21	N	097520	500	91 억		1681389	N	N	41	N	00	N
134	20240307	120635	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24350	-500	5	-2.01	1216622050	49739	82.93	24850	24950	24300	32300	17400	24850	24460.12	9.35	0	-10243	25483	25166	24933	24616	24383	25050	24500	91	7450	500	18380	50	1	17977732	4378	19.05	1.39	12	0.28	1278.00	17573.00	34200	20230308	-28.80	24200	20231010	0.62	30750	-20.81	20240104	24300	0.21	20240307	34200	-28.80	20230308	24200	0.62	20231010	3.21	N	097520	500	91 억		1681389	N	N	41	N	00	N
135	20240307	110640	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24450	-400	5	-1.61	1091927350	44629	74.41	24850	24950	24300	32300	17400	24850	24466.76	9.35	0	-8611	25483	25166	24933	24616	24383	25050	24500	91	7450	500	18380	50	1	17977732	4396	19.13	1.39	12	0.25	1278.00	17573.00	34200	20230308	-28.51	24200	20231010	1.03	30750	-20.49	20240104	24300	0.62	20240307	34200	-28.51	20230308	24200	1.03	20231010	3.21	N	097520	500	91 억		1681389	N	N	41	N	00	N
136	20240307	100636	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24400	-450	5	-1.81	647599750	26404	44.02	24850	24950	24350	32300	17400	24850	24526.57	9.35	0	-4337	25483	25166	24933	24616	24383	25050	24500	91	7450	500	18380	50	1	17977732	4387	19.09	1.39	12	0.15	1278.00	17573.00	34200	20230308	-28.65	24200	20231010	0.83	30750	-20.65	20240104	24350	0.21	20240307	34200	-28.65	20230308	24200	0.83	20231010	3.21	N	097520	500	91 억		1681389	N	N	41	N	00	N
137	20240307	090637	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24850	0	3	0.00	30299400	1219	2.03	24850	24950	24800	32300	17400	24850	24855.95	9.35	0	-86	25483	25166	24933	24616	24383	25050	24500	91	7450	500	18380	50	1	17977732	4467	19.44	1.41	12	0.01	1278.00	17573.00	34200	20230308	-27.34	24200	20231010	2.69	30750	-19.19	20240104	24700	0.61	20240306	34200	-27.34	20230308	24200	2.69	20231010	3.21	N	097520	500	91 억		1681389	N	N	41	N	00	N
138	20240306	160634	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24850	-250	5	-1.00	1489207850	59825	157.05	25100	25250	24700	32600	17600	25100	24892.95	9.45	0	-18531	25666	25382	25216	24932	24766	25300	24850	91	7500	500	18570	50	1	17977732	4467	19.44	1.41	12	0.33	1278.00	17573.00	34200	20230308	-27.34	24200	20231010	2.69	30750	-19.19	20240104	24700	0.61	20240306	34200	-27.34	20230308	24200	2.69	20231010	3.19	N	097520	500	91 억		1699503	N	N	41	N	00	N
139	20240306	150634	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24850	-250	5	-1.00	1406911600	56512	148.36	25100	25250	24700	32600	17600	25100	24895.80	9.45	0	-17437	25666	25382	25216	24932	24766	25300	24850	91	7500	500	18570	50	1	17977732	4467	19.44	1.41	12	0.31	1278.00	17573.00	34200	20230308	-27.34	24200	20231010	2.69	30750	-19.19	20240104	24700	0.61	20240306	34200	-27.34	20230308	24200	2.69	20231010	3.19	N	097520	500	91 억		1699503	N	N	49	N	00	N
140	20240306	140637	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24750	-350	5	-1.39	1194748400	47943	125.86	25100	25250	24700	32600	17600	25100	24920.18	9.45	0	-15634	25666	25382	25216	24932	24766	25300	24850	91	7500	500	18570	50	1	17977732	4449	19.37	1.41	12	0.27	1278.00	17573.00	34200	20230308	-27.63	24200	20231010	2.27	30750	-19.51	20240104	24700	0.20	20240306	34200	-27.63	20230308	24200	2.27	20231010	3.19	N	097520	500	91 억		1699503	N	N	49	N	00	N
141	20240306	130638	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24950	-150	5	-0.60	621819800	24859	65.26	25100	25250	24850	32600	17600	25100	25013.87	9.45	0	-2117	25666	25382	25216	24932	24766	25300	24850	91	7500	500	18570	50	1	17977732	4485	19.52	1.42	12	0.14	1278.00	17573.00	34200	20230308	-27.05	24200	20231010	3.10	30750	-18.86	20240104	24800	0.60	20240227	34200	-27.05	20230308	24200	3.10	20231010	3.19	N	097520	500	91 억		1699503	N	N	49	N	00	N
142	20240306	120635	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25000	-100	5	-0.40	524569950	20961	55.03	25100	25250	24850	32600	17600	25100	25026.00	9.45	0	-1284	25666	25382	25216	24932	24766	25300	24850	91	7500	500	18570	50	1	17977732	4494	19.56	1.42	12	0.12	1278.00	17573.00	34200	20230308	-26.90	24200	20231010	3.31	30750	-18.70	20240104	24800	0.81	20240227	34200	-26.90	20230308	24200	3.31	20231010	3.19	N	097520	500	91 억		1699503	N	N	49	N	00	N
143	20240306	110634	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25050	-50	5	-0.20	363898100	14528	38.14	25100	25250	24850	32600	17600	25100	25048.05	9.45	0	-321	25666	25382	25216	24932	24766	25300	24850	91	7500	500	18570	50	1	17977732	4503	19.60	1.43	12	0.08	1278.00	17573.00	34200	20230308	-26.75	24200	20231010	3.51	30750	-18.54	20240104	24800	1.01	20240227	34200	-26.75	20230308	24200	3.51	20231010	3.19	N	097520	500	91 억		1699503	N	N	49	N	00	N
144	20240306	100623	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25100	0	3	0.00	275171750	10983	28.83	25100	25250	24850	32600	17600	25100	25054.33	9.45	0	-631	25666	25382	25216	24932	24766	25300	24850	91	7500	500	18570	50	1	17977732	4512	19.64	1.43	12	0.06	1278.00	17573.00	34200	20230308	-26.61	24200	20231010	3.72	30750	-18.37	20240104	24800	1.21	20240227	34200	-26.61	20230308	24200	3.72	20231010	3.19	N	097520	500	91 억		1699503	N	N	49	N	00	N
145	20240306	090634	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25250	150	2	0.60	48600300	1938	5.09	25100	25250	24850	32600	17600	25100	25077.55	9.45	0	-11	25666	25382	25216	24932	24766	25300	24850	91	7500	500	18570	50	1	17977732	4539	19.76	1.44	12	0.01	1278.00	17573.00	34200	20230308	-26.17	24200	20231010	4.34	30750	-17.89	20240104	24800	1.81	20240227	34200	-26.17	20230308	24200	4.34	20231010	3.19	N	097520	500	91 억		1699503	N	N	49	N	00	N
146	20240305	160629	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25100	-350	5	-1.38	935593850	37111	86.04	25200	25500	25050	33050	17850	25450	25211.35	9.52	0	-12609	25783	25616	25433	25266	25083	25525	25175	91	7600	500	18830	50	1	17977732	4512	19.64	1.43	12	0.21	1278.00	17573.00	34200	20230308	-26.61	24200	20231010	3.72	30750	-18.37	20240104	24800	1.21	20240227	34200	-26.61	20230308	24200	3.72	20231010	3.09	N	097520	500	91 억		1712143	N	N	49	N	00	N
147	20240305	150631	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25100	-350	5	-1.38	825725600	32737	75.90	25200	25500	25050	33050	17850	25450	25223.01	9.52	0	-11934	25783	25616	25433	25266	25083	25525	25175	91	7600	500	18830	50	1	17977732	4512	19.64	1.43	12	0.18	1278.00	17573.00	34200	20230308	-26.61	24200	20231010	3.72	30750	-18.37	20240104	24800	1.21	20240227	34200	-26.61	20230308	24200	3.72	20231010	3.09	N	097520	500	91 억		1712143	N	N	133	N	00	N
148	20240305	140624	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25100	-350	5	-1.38	720607750	28554	66.20	25200	25500	25050	33050	17850	25450	25236.67	9.52	0	-10227	25783	25616	25433	25266	25083	25525	25175	91	7600	500	18830	50	1	17977732	4512	19.64	1.43	12	0.16	1278.00	17573.00	34200	20230308	-26.61	24200	20231010	3.72	30750	-18.37	20240104	24800	1.21	20240227	34200	-26.61	20230308	24200	3.72	20231010	3.09	N	097520	500	91 억		1712143	N	N	133	N	00	N
149	20240305	130626	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25200	-250	5	-0.98	520931300	20608	47.78	25200	25500	25150	33050	17850	25450	25278.11	9.52	0	-7240	25783	25616	25433	25266	25083	25525	25175	91	7600	500	18830	50	1	17977732	4530	19.72	1.43	12	0.11	1278.00	17573.00	34200	20230308	-26.32	24200	20231010	4.13	30750	-18.05	20240104	24800	1.61	20240227	34200	-26.32	20230308	24200	4.13	20231010	3.09	N	097520	500	91 억		1712143	N	N	133	N	00	N
150	20240305	120624	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25250	-200	5	-0.79	357477850	14126	32.75	25200	25500	25200	33050	17850	25450	25306.37	9.52	0	-3071	25783	25616	25433	25266	25083	25525	25175	91	7600	500	18830	50	1	17977732	4539	19.76	1.44	12	0.08	1278.00	17573.00	34200	20230308	-26.17	24200	20231010	4.34	30750	-17.89	20240104	24800	1.81	20240227	34200	-26.17	20230308	24200	4.34	20231010	3.09	N	097520	500	91 억		1712143	N	N	133	N	00	N
151	20240305	110626	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25250	-200	5	-0.79	265653600	10488	24.32	25200	25500	25200	33050	17850	25450	25329.29	9.52	0	-913	25783	25616	25433	25266	25083	25525	25175	91	7600	500	18830	50	1	17977732	4539	19.76	1.44	12	0.06	1278.00	17573.00	34200	20230308	-26.17	24200	20231010	4.34	30750	-17.89	20240104	24800	1.81	20240227	34200	-26.17	20230308	24200	4.34	20231010	3.09	N	097520	500	91 억		1712143	N	N	133	N	00	N
152	20240305	100622	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25350	-100	5	-0.39	181704750	7174	16.63	25200	25500	25200	33050	17850	25450	25328.23	9.52	0	-280	25783	25616	25433	25266	25083	25525	25175	91	7600	500	18830	50	1	17977732	4557	19.84	1.44	12	0.04	1278.00	17573.00	34200	20230308	-25.88	24200	20231010	4.75	30750	-17.56	20240104	24800	2.22	20240227	34200	-25.88	20230308	24200	4.75	20231010	3.09	N	097520	500	91 억		1712143	N	N	133	N	00	N
153	20240305	090624	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25450	0	3	0.00	41145600	1623	3.76	25200	25500	25200	33050	17850	25450	25351.57	9.52	0	-87	25783	25616	25433	25266	25083	25525	25175	91	7600	500	18830	50	1	17977732	4575	19.91	1.45	12	0.01	1278.00	17573.00	34200	20230308	-25.58	24200	20231010	5.17	30750	-17.24	20240104	24800	2.62	20240227	34200	-25.58	20230308	24200	5.17	20231010	3.09	N	097520	500	91 억		1712143	N	N	133	N	00	N
154	20240304	160625	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25450	50	2	0.20	1092953850	43064	49.02	25550	25600	25250	33000	17800	25400	25379.75	9.56	0	-5671	26433	25916	25583	25066	24733	25750	24900	91	7600	500	18790	50	1	17977732	4575	19.91	1.45	12	0.24	1278.00	17573.00	34200	20230308	-25.58	24200	20231010	5.17	30750	-17.24	20240104	24800	2.62	20240227	34200	-25.58	20230308	24200	5.17	20231010	3.20	N	097520	500	91 억		1718608	N	N	133	N	00	N
155	20240304	150620	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25350	-50	5	-0.20	1009333450	39772	45.27	25550	25600	25250	33000	17800	25400	25377.99	9.56	0	-5193	26433	25916	25583	25066	24733	25750	24900	91	7600	500	18790	50	1	17977732	4557	19.84	1.44	12	0.22	1278.00	17573.00	34200	20230308	-25.88	24200	20231010	4.75	30750	-17.56	20240104	24800	2.22	20240227	34200	-25.88	20230308	24200	4.75	20231010	3.20	N	097520	500	91 억		1718608	N	N	52	N	00	N
156	20240304	140550	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25400	0	3	0.00	823404300	32438	36.92	25550	25600	25250	33000	17800	25400	25383.94	9.56	0	-3567	26433	25916	25583	25066	24733	25750	24900	91	7600	500	18790	50	1	17977732	4566	19.87	1.45	12	0.18	1278.00	17573.00	34200	20230308	-25.73	24200	20231010	4.96	30750	-17.40	20240104	24800	2.42	20240227	34200	-25.73	20230308	24200	4.96	20231010	3.20	N	097520	500	91 억		1718608	N	N	52	N	00	N
157	20240304	130617	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25450	50	2	0.20	625865500	24672	28.08	25550	25600	25250	33000	17800	25400	25367.44	9.56	0	-2005	26433	25916	25583	25066	24733	25750	24900	91	7600	500	18790	50	1	17977732	4575	19.91	1.45	12	0.14	1278.00	17573.00	34200	20230308	-25.58	24200	20231010	5.17	30750	-17.24	20240104	24800	2.62	20240227	34200	-25.58	20230308	24200	5.17	20231010	3.20	N	097520	500	91 억		1718608	N	N	52	N	00	N
158	20240304	120553	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25350	-50	5	-0.20	560816550	22111	25.17	25550	25600	25250	33000	17800	25400	25363.69	9.56	0	-2097	26433	25916	25583	25066	24733	25750	24900	91	7600	500	18790	50	1	17977732	4557	19.84	1.44	12	0.12	1278.00	17573.00	34200	20230308	-25.88	24200	20231010	4.75	30750	-17.56	20240104	24800	2.22	20240227	34200	-25.88	20230308	24200	4.75	20231010	3.20	N	097520	500	91 억		1718608	N	N	52	N	00	N
159	20240304	110612	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25350	-50	5	-0.20	422456400	16651	18.95	25550	25600	25250	33000	17800	25400	25371.23	9.56	0	-1441	26433	25916	25583	25066	24733	25750	24900	91	7600	500	18790	50	1	17977732	4557	19.84	1.44	12	0.09	1278.00	17573.00	34200	20230308	-25.88	24200	20231010	4.75	30750	-17.56	20240104	24800	2.22	20240227	34200	-25.88	20230308	24200	4.75	20231010	3.20	N	097520	500	91 억		1718608	N	N	52	N	00	N
160	20240304	100613	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25400	0	3	0.00	330712250	13035	14.84	25550	25600	25250	33000	17800	25400	25371.10	9.56	0	-1097	26433	25916	25583	25066	24733	25750	24900	91	7600	500	18790	50	1	17977732	4566	19.87	1.45	12	0.07	1278.00	17573.00	34200	20230308	-25.73	24200	20231010	4.96	30750	-17.40	20240104	24800	2.42	20240227	34200	-25.73	20230308	24200	4.96	20231010	3.20	N	097520	500	91 억		1718608	N	N	52	N	00	N
161	20240304	090614	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25350	-50	5	-0.20	74131650	2916	3.32	25550	25600	25350	33000	17800	25400	25422.38	9.56	0	-418	26433	25916	25583	25066	24733	25750	24900	91	7600	500	18790	50	1	17977732	4557	19.84	1.44	12	0.02	1278.00	17573.00	34200	20230308	-25.88	24200	20231010	4.75	30750	-17.56	20240104	24800	2.22	20240227	34200	-25.88	20230308	24200	4.75	20231010	3.20	N	097520	500	91 억		1718608	N	N	52	N	00	N