KissMeData/267260/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	161036	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	179400	700	2	0.39	63093862000	352340	87.36	179400	183900	175000	232000	125100	178700	179071.18	27.35	0	14049	187900	183300	180400	175800	172900	181850	174350	1802	53300	5000	132230	100	1	36047135	64669	24.95	6.08	12	0.98	7189.00	29500.00	185000	20240328	-3.03	36900	20230330	386.18	185000	-3.03	20240328	79400	125.94	20240102	185000	-3.03	20240328	36900	386.18	20230330	0.39	N	267260	5000	1802 억		9857748	N	N	66	N	00	N
3	20240329	151038	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	178000	-700	5	-0.39	60554069200	338142	83.84	179400	183900	175000	232000	125100	178700	179079.16	27.35	0	14831	187900	183300	180400	175800	172900	181850	174350	1802	53300	5000	132230	100	1	36047135	64164	24.76	6.03	12	0.94	7189.00	29500.00	185000	20240328	-3.78	36900	20230330	382.38	185000	-3.78	20240328	79400	124.18	20240102	185000	-3.78	20240328	36900	382.38	20230330	0.39	N	267260	5000	1802 억		9857748	N	N	175	N	00	N
4	20240329	141034	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	180000	1300	2	0.73	51975484000	290036	71.91	179400	183900	175000	232000	125100	178700	179204.09	27.35	0	7353	187900	183300	180400	175800	172900	181850	174350	1802	53300	5000	132230	100	1	36047135	64885	25.04	6.10	12	0.80	7189.00	29500.00	185000	20240328	-2.70	36900	20230330	387.80	185000	-2.70	20240328	79400	126.70	20240102	185000	-2.70	20240328	36900	387.80	20230330	0.39	N	267260	5000	1802 억		9857748	N	N	175	N	00	N
5	20240329	131018	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	180700	2000	2	1.12	46798671400	261326	64.79	179400	183900	175000	232000	125100	178700	179082.02	27.35	0	58	187900	183300	180400	175800	172900	181850	174350	1802	53300	5000	132230	100	1	36047135	65137	25.14	6.13	12	0.72	7189.00	29500.00	185000	20240328	-2.32	36900	20230330	389.70	185000	-2.32	20240328	79400	127.58	20240102	185000	-2.32	20240328	36900	389.70	20230330	0.39	N	267260	5000	1802 억		9857748	N	N	175	N	00	N
6	20240329	121028	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	179700	1000	2	0.56	40505691700	226368	56.12	179400	183900	175000	232000	125100	178700	178937.68	27.35	0	-9379	187900	183300	180400	175800	172900	181850	174350	1802	53300	5000	132230	100	1	36047135	64777	25.00	6.09	12	0.63	7189.00	29500.00	185000	20240328	-2.86	36900	20230330	386.99	185000	-2.86	20240328	79400	126.32	20240102	185000	-2.86	20240328	36900	386.99	20230330	0.39	N	267260	5000	1802 억		9857748	N	N	175	N	00	N
7	20240329	111016	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	178200	-500	5	-0.28	32939796100	184196	45.67	179400	183900	175000	232000	125100	178700	178830.35	27.35	0	-9725	187900	183300	180400	175800	172900	181850	174350	1802	53300	5000	132230	100	1	36047135	64236	24.79	6.04	12	0.51	7189.00	29500.00	185000	20240328	-3.68	36900	20230330	382.93	185000	-3.68	20240328	79400	124.43	20240102	185000	-3.68	20240328	36900	382.93	20230330	0.39	N	267260	5000	1802 억		9857748	N	N	175	N	00	N
8	20240329	101016	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	176500	-2200	5	-1.23	26925750000	150172	37.23	179400	183900	175000	232000	125100	178700	179300.62	27.35	0	-18636	187900	183300	180400	175800	172900	181850	174350	1802	53300	5000	132230	100	1	36047135	63623	24.55	5.98	12	0.42	7189.00	29500.00	185000	20240328	-4.59	36900	20230330	378.32	185000	-4.59	20240328	79400	122.29	20240102	185000	-4.59	20240328	36900	378.32	20230330	0.39	N	267260	5000	1802 억		9857748	N	N	175	N	00	N
9	20240329	091016	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	182700	4000	2	2.24	7380642400	40434	10.02	179400	183900	178800	232000	125100	178700	182564.51	27.35	0	8403	187900	183300	180400	175800	172900	181850	174350	1802	53300	5000	132230	100	1	36047135	65858	25.41	6.19	12	0.11	7189.00	29500.00	185000	20240328	-1.24	36900	20230330	395.12	185000	-1.24	20240328	79400	130.10	20240102	185000	-1.24	20240328	36900	395.12	20230330	0.39	N	267260	5000	1802 억		9857748	N	N	175	N	00	N
10	20240328	161024	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	178700	-4400	5	-2.40	72042390600	401625	86.00	181000	185000	177500	238000	128200	183100	179377.49	27.40	0	-37821	189433	186266	180933	177766	172433	187850	179350	1802	54900	5000	135490	100	1	36047135	64416	24.86	6.06	12	1.11	7189.00	29500.00	185000	20240328	-3.41	36900	20230330	384.28	185000	-3.41	20240328	79400	125.06	20240102	185000	-3.41	20240328	36900	384.28	20230330	0.37	N	267260	5000	1802 억		9877772	N	N	175	N	00	N
11	20240328	151024	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	178300	-4800	5	-2.62	68726164400	383060	82.02	181000	185000	177500	238000	128200	183100	179413.34	27.40	0	-38063	189433	186266	180933	177766	172433	187850	179350	1802	54900	5000	135490	100	1	36047135	64272	24.80	6.04	12	1.06	7189.00	29500.00	185000	20240328	-3.62	36900	20230330	383.20	185000	-3.62	20240328	79400	124.56	20240102	185000	-3.62	20240328	36900	383.20	20230330	0.37	N	267260	5000	1802 억		9877772	N	N	974	N	00	N
12	20240328	141011	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	178300	-4800	5	-2.62	57384992600	319489	68.41	181000	185000	177500	238000	128200	183100	179614.65	27.40	0	-46843	189433	186266	180933	177766	172433	187850	179350	1802	54900	5000	135490	100	1	36047135	64272	24.80	6.04	12	0.89	7189.00	29500.00	185000	20240328	-3.62	36900	20230330	383.20	185000	-3.62	20240328	79400	124.56	20240102	185000	-3.62	20240328	36900	383.20	20230330	0.37	N	267260	5000	1802 억		9877772	N	N	974	N	00	N
13	20240328	131011	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	178800	-4300	5	-2.35	48419115800	269458	57.70	181000	185000	177500	238000	128200	183100	179690.45	27.40	0	-49447	189433	186266	180933	177766	172433	187850	179350	1802	54900	5000	135490	100	1	36047135	64452	24.87	6.06	12	0.75	7189.00	29500.00	185000	20240328	-3.35	36900	20230330	384.55	185000	-3.35	20240328	79400	125.19	20240102	185000	-3.35	20240328	36900	384.55	20230330	0.37	N	267260	5000	1802 억		9877772	N	N	974	N	00	N
14	20240328	121015	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	178400	-4700	5	-2.57	42193181200	234599	50.23	181000	185000	177500	238000	128200	183100	179852.00	27.40	0	-52623	189433	186266	180933	177766	172433	187850	179350	1802	54900	5000	135490	100	1	36047135	64308	24.82	6.05	12	0.65	7189.00	29500.00	185000	20240328	-3.57	36900	20230330	383.47	185000	-3.57	20240328	79400	124.69	20240102	185000	-3.57	20240328	36900	383.47	20230330	0.37	N	267260	5000	1802 억		9877772	N	N	974	N	00	N
15	20240328	111018	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	178900	-4200	5	-2.29	35562535600	197467	42.28	181000	185000	177500	238000	128200	183100	180093.18	27.40	0	-48950	189433	186266	180933	177766	172433	187850	179350	1802	54900	5000	135490	100	1	36047135	64488	24.89	6.06	12	0.55	7189.00	29500.00	185000	20240328	-3.30	36900	20230330	384.82	185000	-3.30	20240328	79400	125.31	20240102	185000	-3.30	20240328	36900	384.82	20230330	0.37	N	267260	5000	1802 억		9877772	N	N	974	N	00	N
16	20240328	101031	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	179600	-3500	5	-1.91	24481693900	135515	29.02	181000	185000	177500	238000	128200	183100	180656.26	27.40	0	-34706	189433	186266	180933	177766	172433	187850	179350	1802	54900	5000	135490	100	1	36047135	64741	24.98	6.09	12	0.38	7189.00	29500.00	185000	20240328	-2.92	36900	20230330	386.72	185000	-2.92	20240328	79400	126.20	20240102	185000	-2.92	20240328	36900	386.72	20230330	0.37	N	267260	5000	1802 억		9877772	N	N	974	N	00	N
17	20240328	091032	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	178400	-4700	5	-2.57	6683813400	37285	7.98	181000	181800	177500	238000	128200	183100	179260.22	27.40	0	-17085	189433	186266	180933	177766	172433	187850	179350	1802	54900	5000	135490	100	1	36047135	64308	24.82	6.05	12	0.10	7189.00	29500.00	184100	20240326	-3.10	36900	20230330	383.47	184100	-3.10	20240326	79400	124.69	20240102	184100	-3.10	20240326	36900	383.47	20230330	0.37	N	267260	5000	1802 억		9877772	N	N	974	N	00	N
18	20240327	161027	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	183100	-900	5	-0.49	84094021900	464580	90.38	180000	184100	175600	239000	128800	184000	181007.19	27.46	0	-18880	194000	189000	179100	174100	164200	191500	176600	1802	55000	5000	136160	100	1	36047135	66002	25.47	6.21	12	1.29	7189.00	29500.00	184100	20240326	-0.54	36900	20230330	396.21	184100	0.00	20240326	79400	130.60	20240102	184100	-0.54	20240326	36900	396.21	20230330	0.37	N	267260	5000	1802 억		9898981	N	N	974	N	00	N
19	20240327	151028	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	183400	-600	5	-0.33	78822465500	435831	84.78	180000	184100	175600	239000	128800	184000	180854.19	27.46	0	-20581	194000	189000	179100	174100	164200	191500	176600	1802	55000	5000	136160	100	1	36047135	66110	25.51	6.22	12	1.21	7189.00	29500.00	184100	20240326	-0.38	36900	20230330	397.02	184100	0.00	20240326	79400	130.98	20240102	184100	-0.38	20240326	36900	397.02	20230330	0.37	N	267260	5000	1802 억		9898981	N	N	364	N	00	N
20	20240327	141028	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	181500	-2500	5	-1.36	68081399600	376880	73.32	180000	184100	175600	239000	128800	184000	180643.07	27.46	0	-27353	194000	189000	179100	174100	164200	191500	176600	1802	55000	5000	136160	100	1	36047135	65426	25.25	6.15	12	1.05	7189.00	29500.00	184100	20240326	-1.41	36900	20230330	391.87	184100	0.00	20240326	79400	128.59	20240102	184100	-1.41	20240326	36900	391.87	20230330	0.37	N	267260	5000	1802 억		9898981	N	N	364	N	00	N
21	20240327	131026	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	178600	-5400	5	-2.93	58788472200	325359	63.29	180000	184100	175600	239000	128800	184000	180686.07	27.46	0	-33159	194000	189000	179100	174100	164200	191500	176600	1802	55000	5000	136160	100	1	36047135	64380	24.84	6.05	12	0.90	7189.00	29500.00	184100	20240326	-2.99	36900	20230330	384.01	184100	0.00	20240326	79400	124.94	20240102	184100	-2.99	20240326	36900	384.01	20230330	0.37	N	267260	5000	1802 억		9898981	N	N	364	N	00	N
22	20240327	121026	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	180500	-3500	5	-1.90	50451143300	278957	54.27	180000	184100	175600	239000	128800	184000	180854.19	27.46	0	-29174	194000	189000	179100	174100	164200	191500	176600	1802	55000	5000	136160	100	1	36047135	65065	25.11	6.12	12	0.77	7189.00	29500.00	184100	20240326	-1.96	36900	20230330	389.16	184100	0.00	20240326	79400	127.33	20240102	184100	-1.96	20240326	36900	389.16	20230330	0.37	N	267260	5000	1802 억		9898981	N	N	364	N	00	N
23	20240327	111027	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	179900	-4100	5	-2.23	43122409600	238364	46.37	180000	184100	175600	239000	128800	184000	180907.43	27.46	0	-28777	194000	189000	179100	174100	164200	191500	176600	1802	55000	5000	136160	100	1	36047135	64849	25.02	6.10	12	0.66	7189.00	29500.00	184100	20240326	-2.28	36900	20230330	387.53	184100	0.00	20240326	79400	126.57	20240102	184100	-2.28	20240326	36900	387.53	20230330	0.37	N	267260	5000	1802 억		9898981	N	N	364	N	00	N
24	20240327	101023	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	180100	-3900	5	-2.12	26588510200	147246	28.64	180000	184000	175600	239000	128800	184000	180567.58	27.46	0	-25082	194000	189000	179100	174100	164200	191500	176600	1802	55000	5000	136160	100	1	36047135	64921	25.05	6.11	12	0.41	7189.00	29500.00	184100	20240326	-2.17	36900	20230330	388.08	184100	-2.17	20240326	79400	126.83	20240102	184100	-2.17	20240326	36900	388.08	20230330	0.37	N	267260	5000	1802 억		9898981	N	N	364	N	00	N
25	20240327	091029	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	178000	-6000	5	-3.26	8176691500	45734	8.90	180000	182000	175600	239000	128800	184000	178766.17	27.46	0	-12132	194000	189000	179100	174100	164200	191500	176600	1802	55000	5000	136160	100	1	36047135	64164	24.76	6.03	12	0.13	7189.00	29500.00	184100	20240326	-3.31	36900	20230330	382.38	184100	-3.31	20240326	79400	124.18	20240102	184100	-3.31	20240326	36900	382.38	20230330	0.37	N	267260	5000	1802 억		9898981	N	N	364	N	00	N
26	20240326	160921	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	184000	14500	2	8.55	90907667600	512635	189.26	172100	184100	169200	220000	118700	169500	177326.32	27.18	0	50958	177300	173400	167200	163300	157100	175350	165250	1802	50500	5000	125430	100	1	36047135	66327	25.59	6.24	12	1.42	7189.00	29500.00	184100	20240326	-0.05	36900	20230330	398.64	184100	-0.05	20240326	79400	131.74	20240102	184100	-0.05	20240326	36900	398.64	20230330	0.33	N	267260	5000	1802 억		9796438	N	N	364	N	00	N
27	20240326	151014	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	182300	12800	2	7.55	84688668500	478777	176.76	172100	182600	169200	220000	118700	169500	176885.94	27.18	0	52963	177300	173400	167200	163300	157100	175350	165250	1802	50500	5000	125430	100	1	36047135	65714	25.36	6.18	12	1.33	7189.00	29500.00	182600	20240326	-0.16	36900	20230330	394.04	182600	-0.16	20240326	79400	129.60	20240102	182600	-0.16	20240326	36900	394.04	20230330	0.33	N	267260	5000	1802 억		9796438	N	N	301	N	00	N
28	20240326	141011	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	178600	9100	2	5.37	65663402300	373483	137.88	172100	179800	169200	220000	118700	169500	175814.21	27.18	0	39628	177300	173400	167200	163300	157100	175350	165250	1802	50500	5000	125430	100	1	36047135	64380	24.84	6.05	12	1.04	7189.00	29500.00	179800	20240326	-0.67	36900	20230330	384.01	179800	-0.67	20240326	79400	124.94	20240102	179800	-0.67	20240326	36900	384.01	20230330	0.33	N	267260	5000	1802 억		9796438	N	N	301	N	00	N
29	20240326	131008	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	176300	6800	2	4.01	55120771000	314300	116.03	172100	179500	169200	220000	118700	169500	175376.94	27.18	0	26028	177300	173400	167200	163300	157100	175350	165250	1802	50500	5000	125430	100	1	36047135	63551	24.52	5.98	12	0.87	7189.00	29500.00	179500	20240326	-1.78	36900	20230330	377.78	179500	-1.78	20240326	79400	122.04	20240102	179500	-1.78	20240326	36900	377.78	20230330	0.33	N	267260	5000	1802 억		9796438	N	N	301	N	00	N
30	20240326	121007	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	179400	9900	2	5.84	43708455400	250098	92.33	172100	179400	169200	220000	118700	169500	174766.03	27.18	0	21793	177300	173400	167200	163300	157100	175350	165250	1802	50500	5000	125430	100	1	36047135	64669	24.95	6.08	12	0.69	7189.00	29500.00	179400	20240326	0.00	36900	20230330	386.18	179400	0.00	20240326	79400	125.94	20240102	179400	0.00	20240326	36900	386.18	20230330	0.33	N	267260	5000	1802 억		9796438	N	N	301	N	00	N
31	20240326	111004	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	173600	4100	2	2.42	30955442500	178036	65.73	172100	179000	169200	220000	118700	169500	173872.65	27.18	0	9342	177300	173400	167200	163300	157100	175350	165250	1802	50500	5000	125430	100	1	36047135	62578	24.15	5.88	12	0.49	7189.00	29500.00	179000	20240326	-3.02	36900	20230330	370.46	179000	-3.02	20240326	79400	118.64	20240102	179000	-3.02	20240326	36900	370.46	20230330	0.33	N	267260	5000	1802 억		9796438	N	N	301	N	00	N
32	20240326	101017	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	171100	1600	2	0.94	23496810700	134790	49.76	172100	179000	169200	220000	118700	169500	174322.83	27.18	0	4173	177300	173400	167200	163300	157100	175350	165250	1802	50500	5000	125430	100	1	36047135	61677	23.80	5.80	12	0.37	7189.00	29500.00	179000	20240326	-4.41	36900	20230330	363.69	179000	-4.41	20240326	79400	115.49	20240102	179000	-4.41	20240326	36900	363.69	20230330	0.33	N	267260	5000	1802 억		9796438	N	N	301	N	00	N
33	20240326	091016	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	173600	4100	2	2.42	4667799100	27112	10.01	172100	174300	169200	220000	118700	169500	172170.62	27.18	0	5828	177300	173400	167200	163300	157100	175350	165250	1802	50500	5000	125430	100	1	36047135	62578	24.15	5.88	12	0.08	7189.00	29500.00	174300	20240326	-0.40	36900	20230330	370.46	174300	-0.40	20240326	79400	118.64	20240102	174300	-0.40	20240326	36900	370.46	20230330	0.33	N	267260	5000	1802 억		9796438	N	N	301	N	00	N
34	20240325	161049	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	169500	3000	2	1.80	44974365400	270031	88.07	167100	171100	161000	216000	116600	166500	166551.69	27.02	0	39026	176300	171400	166700	161800	157100	173850	164250	1802	49500	5000	123210	100	1	36047135	61100	23.58	5.75	12	0.75	7189.00	29500.00	171600	20240322	-1.22	36900	20230330	359.35	171600	-1.22	20240322	79400	113.48	20240102	171600	-1.22	20240322	36900	359.35	20230330	0.34	N	267260	5000	1802 억		9739883	N	N	301	N	00	N
35	20240325	151052	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	169100	2600	2	1.56	42468723800	255218	83.24	167100	171100	161000	216000	116600	166500	166401.74	27.02	0	39679	176300	171400	166700	161800	157100	173850	164250	1802	49500	5000	123210	100	1	36047135	60956	23.52	5.73	12	0.71	7189.00	29500.00	171600	20240322	-1.46	36900	20230330	358.27	171600	-1.46	20240322	79400	112.97	20240102	171600	-1.46	20240322	36900	358.27	20230330	0.34	N	267260	5000	1802 억		9739883	N	N	114	N	00	N
36	20240325	141049	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	167000	500	2	0.30	31138426400	188222	61.39	167100	168700	161000	216000	116600	166500	165434.30	27.02	0	23674	176300	171400	166700	161800	157100	173850	164250	1802	49500	5000	123210	100	1	36047135	60199	23.23	5.66	12	0.52	7189.00	29500.00	171600	20240322	-2.68	36900	20230330	352.57	171600	-2.68	20240322	79400	110.33	20240102	171600	-2.68	20240322	36900	352.57	20230330	0.34	N	267260	5000	1802 억		9739883	N	N	114	N	00	N
37	20240325	131049	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	166000	-500	5	-0.30	26927819200	162954	53.15	167100	168700	161000	216000	116600	166500	165247.61	27.02	0	16870	176300	171400	166700	161800	157100	173850	164250	1802	49500	5000	123210	100	1	36047135	59838	23.09	5.63	12	0.45	7189.00	29500.00	171600	20240322	-3.26	36900	20230330	349.86	171600	-3.26	20240322	79400	109.07	20240102	171600	-3.26	20240322	36900	349.86	20230330	0.34	N	267260	5000	1802 억		9739883	N	N	114	N	00	N
38	20240325	121053	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	165500	-1000	5	-0.60	23600873900	142889	46.60	167100	168700	161000	216000	116600	166500	165168.84	27.02	0	9114	176300	171400	166700	161800	157100	173850	164250	1802	49500	5000	123210	100	1	36047135	59658	23.02	5.61	12	0.40	7189.00	29500.00	171600	20240322	-3.55	36900	20230330	348.51	171600	-3.55	20240322	79400	108.44	20240102	171600	-3.55	20240322	36900	348.51	20230330	0.34	N	267260	5000	1802 억		9739883	N	N	114	N	00	N
39	20240325	111050	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	166600	100	2	0.06	19763926800	119814	39.08	167100	168700	161000	216000	116600	166500	164954.45	27.02	0	3682	176300	171400	166700	161800	157100	173850	164250	1802	49500	5000	123210	100	1	36047135	60055	23.17	5.65	12	0.33	7189.00	29500.00	171600	20240322	-2.91	36900	20230330	351.49	171600	-2.91	20240322	79400	109.82	20240102	171600	-2.91	20240322	36900	351.49	20230330	0.34	N	267260	5000	1802 억		9739883	N	N	114	N	00	N
40	20240325	101051	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	167000	500	2	0.30	15032389800	91315	29.78	167100	168700	161000	216000	116600	166500	164620.27	27.02	0	-3923	176300	171400	166700	161800	157100	173850	164250	1802	49500	5000	123210	100	1	36047135	60199	23.23	5.66	12	0.25	7189.00	29500.00	171600	20240322	-2.68	36900	20230330	352.57	171600	-2.68	20240322	79400	110.33	20240102	171600	-2.68	20240322	36900	352.57	20230330	0.34	N	267260	5000	1802 억		9739883	N	N	114	N	00	N
41	20240325	091054	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	166400	-100	5	-0.06	3482207400	20907	6.82	167100	168700	164200	216000	116600	166500	166557.14	27.02	0	-465	176300	171400	166700	161800	157100	173850	164250	1802	49500	5000	123210	100	1	36047135	59982	23.15	5.64	12	0.06	7189.00	29500.00	171600	20240322	-3.03	36900	20230330	350.95	171600	-3.03	20240322	79400	109.57	20240102	171600	-3.03	20240322	36900	350.95	20230330	0.34	N	267260	5000	1802 억		9739883	N	N	114	N	00	N
42	20240322	161052	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	166500	3900	2	2.40	50608459500	306095	66.62	163500	171600	162000	211000	113900	162600	165335.20	27.01	0	4517	170600	166600	158700	154700	146800	168600	156700	1802	48400	5000	120320	100	1	36047135	60018	23.16	5.64	12	0.85	7189.00	29500.00	171600	20240322	-2.97	36900	20230330	351.22	171600	-2.97	20240322	79400	109.70	20240102	171600	-2.97	20240322	36900	351.22	20230330	0.35	N	267260	5000	1802 억		9737619	N	N	114	N	00	N
43	20240322	151055	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	166700	4100	2	2.52	48335185900	292440	63.65	163500	171600	162000	211000	113900	162600	165282.41	27.01	0	2620	170600	166600	158700	154700	146800	168600	156700	1802	48400	5000	120320	100	1	36047135	60091	23.19	5.65	12	0.81	7189.00	29500.00	171600	20240322	-2.86	36900	20230330	351.76	171600	-2.86	20240322	79400	109.95	20240102	171600	-2.86	20240322	36900	351.76	20230330	0.35	N	267260	5000	1802 억		9737619	N	N	1119	N	00	N
44	20240322	141042	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	166200	3600	2	2.21	42982950600	260237	56.64	163500	171600	162000	211000	113900	162600	165168.49	27.01	0	-6573	170600	166600	158700	154700	146800	168600	156700	1802	48400	5000	120320	100	1	36047135	59910	23.12	5.63	12	0.72	7189.00	29500.00	171600	20240322	-3.15	36900	20230330	350.41	171600	-3.15	20240322	79400	109.32	20240102	171600	-3.15	20240322	36900	350.41	20230330	0.35	N	267260	5000	1802 억		9737619	N	N	1119	N	00	N
45	20240322	131048	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	165300	2700	2	1.66	37858122700	229240	49.89	163500	171600	162000	211000	113900	162600	165146.25	27.01	0	-13324	170600	166600	158700	154700	146800	168600	156700	1802	48400	5000	120320	100	1	36047135	59586	22.99	5.60	12	0.64	7189.00	29500.00	171600	20240322	-3.67	36900	20230330	347.97	171600	-3.67	20240322	79400	108.19	20240102	171600	-3.67	20240322	36900	347.97	20230330	0.35	N	267260	5000	1802 억		9737619	N	N	1119	N	00	N
46	20240322	121044	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	165300	2700	2	1.66	32119479600	194640	42.36	163500	171600	162000	211000	113900	162600	165019.94	27.01	0	-12725	170600	166600	158700	154700	146800	168600	156700	1802	48400	5000	120320	100	1	36047135	59586	22.99	5.60	12	0.54	7189.00	29500.00	171600	20240322	-3.67	36900	20230330	347.97	171600	-3.67	20240322	79400	108.19	20240102	171600	-3.67	20240322	36900	347.97	20230330	0.35	N	267260	5000	1802 억		9737619	N	N	1119	N	00	N
47	20240322	111052	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	165200	2600	2	1.60	27327888300	165557	36.03	163500	171600	162000	211000	113900	162600	165066.36	27.01	0	-16201	170600	166600	158700	154700	146800	168600	156700	1802	48400	5000	120320	100	1	36047135	59550	22.98	5.60	12	0.46	7189.00	29500.00	171600	20240322	-3.73	36900	20230330	347.70	171600	-3.73	20240322	79400	108.06	20240102	171600	-3.73	20240322	36900	347.70	20230330	0.35	N	267260	5000	1802 억		9737619	N	N	1119	N	00	N
48	20240322	101043	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	162600	0	3	0.00	20382684500	123064	26.78	163500	171600	162300	211000	113900	162600	165626.73	27.01	0	-16010	170600	166600	158700	154700	146800	168600	156700	1802	48400	5000	120320	100	1	36047135	58613	22.62	5.51	12	0.34	7189.00	29500.00	171600	20240322	-5.24	36900	20230330	340.65	171600	-5.24	20240322	79400	104.79	20240102	171600	-5.24	20240322	36900	340.65	20230330	0.35	N	267260	5000	1802 억		9737619	N	N	1119	N	00	N
49	20240322	091043	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	164500	1900	2	1.17	9109098100	54460	11.85	163500	171600	163500	211000	113900	162600	167262.26	27.01	0	-9108	170600	166600	158700	154700	146800	168600	156700	1802	48400	5000	120320	100	1	36047135	59298	22.88	5.58	12	0.15	7189.00	29500.00	171600	20240322	-4.14	36900	20230330	345.80	171600	-4.14	20240322	79400	107.18	20240102	171600	-4.14	20240322	36900	345.80	20230330	0.35	N	267260	5000	1802 억		9737619	N	N	1119	N	00	N
50	20240321	161047	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	162600	12900	2	8.62	72620463600	457893	195.93	151000	162700	150800	194600	104800	149700	158594.85	26.70	0	123465	156100	152900	150500	147300	144900	151700	146100	1802	44900	5000	110770	100	1	36047135	58613	36.07	7.00	12	1.27	4508.00	23242.00	162700	20240321	-0.06	36900	20230330	340.65	162700	-0.06	20240321	79400	104.79	20240102	162700	-0.06	20240321	36900	340.65	20230330	0.34	N	267260	5000	1802 억		9624277	N	N	1119	N	00	N
51	20240321	151043	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	161000	11300	2	7.55	68344885900	431501	184.63	151000	162700	150800	194600	104800	149700	158390.84	26.70	0	120207	156100	152900	150500	147300	144900	151700	146100	1802	44900	5000	110770	100	1	36047135	58036	35.71	6.93	12	1.20	4508.00	23242.00	162700	20240321	-1.04	36900	20230330	336.31	162700	-1.04	20240321	79400	102.77	20240102	162700	-1.04	20240321	36900	336.31	20230330	0.34	N	267260	5000	1802 억		9624277	N	N	326	N	00	N
52	20240321	141043	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	161100	11400	2	7.62	54301052500	344429	147.38	151000	162000	150800	194600	104800	149700	157657.74	26.70	0	88350	156100	152900	150500	147300	144900	151700	146100	1802	44900	5000	110770	100	1	36047135	58072	35.74	6.93	12	0.96	4508.00	23242.00	162000	20240321	-0.56	36900	20230330	336.59	162000	-0.56	20240321	79400	102.90	20240102	162000	-0.56	20240321	36900	336.59	20230330	0.34	N	267260	5000	1802 억		9624277	N	N	326	N	00	N
53	20240321	131031	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	160800	11100	2	7.41	46585508400	296432	126.84	151000	162000	150800	194600	104800	149700	157156.78	26.70	0	73110	156100	152900	150500	147300	144900	151700	146100	1802	44900	5000	110770	100	1	36047135	57964	35.67	6.92	12	0.82	4508.00	23242.00	162000	20240321	-0.74	36900	20230330	335.77	162000	-0.74	20240321	79400	102.52	20240102	162000	-0.74	20240321	36900	335.77	20230330	0.34	N	267260	5000	1802 억		9624277	N	N	326	N	00	N
54	20240321	121046	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	160000	10300	2	6.88	39906448300	254781	109.02	151000	162000	150800	194600	104800	149700	156633.28	26.70	0	63317	156100	152900	150500	147300	144900	151700	146100	1802	44900	5000	110770	100	1	36047135	57675	35.49	6.88	12	0.71	4508.00	23242.00	162000	20240321	-1.23	36900	20230330	333.60	162000	-1.23	20240321	79400	101.51	20240102	162000	-1.23	20240321	36900	333.60	20230330	0.34	N	267260	5000	1802 억		9624277	N	N	326	N	00	N
55	20240321	111043	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	159500	9800	2	6.55	27189718300	175591	75.13	151000	159500	150800	194600	104800	149700	154849.99	26.70	0	54021	156100	152900	150500	147300	144900	151700	146100	1802	44900	5000	110770	100	1	36047135	57495	35.38	6.86	12	0.49	4508.00	23242.00	159500	20240321	0.00	36900	20230330	332.25	159500	0.00	20240321	79400	100.88	20240102	159500	0.00	20240321	36900	332.25	20230330	0.34	N	267260	5000	1802 억		9624277	N	N	326	N	00	N
56	20240321	101046	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	154100	4400	2	2.94	14572358700	95010	40.65	151000	155000	150800	194600	104800	149700	153381.21	26.70	0	34808	156100	152900	150500	147300	144900	151700	146100	1802	44900	5000	110770	100	1	36047135	55549	34.18	6.63	12	0.26	4508.00	23242.00	157600	20240314	-2.22	36900	20230330	317.62	157600	-2.22	20240314	79400	94.08	20240102	157600	-2.22	20240314	36900	317.62	20230330	0.34	N	267260	5000	1802 억		9624277	N	N	326	N	00	N
57	20240321	091052	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	153700	4000	2	2.67	4837924900	31561	13.50	151000	154500	150800	194600	104800	149700	153300.17	26.70	0	11065	156100	152900	150500	147300	144900	151700	146100	1802	44900	5000	110770	100	1	36047135	55404	34.09	6.61	12	0.09	4508.00	23242.00	157600	20240314	-2.47	36900	20230330	316.53	157600	-2.47	20240314	79400	93.58	20240102	157600	-2.47	20240314	36900	316.53	20230330	0.34	N	267260	5000	1802 억		9624277	N	N	326	N	00	N
58	20240320	161033	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	149700	600	2	0.40	34964267700	232995	71.51	150900	153700	148100	193800	104400	149100	150064.54	26.57	0	33373	157100	153100	150600	146600	144100	151850	145350	1802	44700	5000	110330	100	1	36047135	53963	33.21	6.44	12	0.65	4508.00	23242.00	157600	20240314	-5.01	36900	20230330	305.69	157600	-5.01	20240314	79400	88.54	20240102	157600	-5.01	20240314	36900	305.69	20230330	0.35	N	267260	5000	1802 억		9577035	N	N	326	N	00	N
59	20240320	151036	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	149400	300	2	0.20	33351638300	222222	68.21	150900	153700	148100	193800	104400	149100	150082.52	26.57	0	33225	157100	153100	150600	146600	144100	151850	145350	1802	44700	5000	110330	100	1	36047135	53854	33.14	6.43	12	0.62	4508.00	23242.00	157600	20240314	-5.20	36900	20230330	304.88	157600	-5.20	20240314	79400	88.16	20240102	157600	-5.20	20240314	36900	304.88	20230330	0.35	N	267260	5000	1802 억		9577035	N	N	596	N	00	N
60	20240320	141041	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	149300	200	2	0.13	28075782900	186876	57.36	150900	153700	148100	193800	104400	149100	150237.50	26.57	0	16794	157100	153100	150600	146600	144100	151850	145350	1802	44700	5000	110330	100	1	36047135	53818	33.12	6.42	12	0.52	4508.00	23242.00	157600	20240314	-5.27	36900	20230330	304.61	157600	-5.27	20240314	79400	88.04	20240102	157600	-5.27	20240314	36900	304.61	20230330	0.35	N	267260	5000	1802 억		9577035	N	N	596	N	00	N
61	20240320	131041	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	149300	200	2	0.13	23662671300	157224	48.26	150900	153700	148100	193800	104400	149100	150502.92	26.57	0	4479	157100	153100	150600	146600	144100	151850	145350	1802	44700	5000	110330	100	1	36047135	53818	33.12	6.42	12	0.44	4508.00	23242.00	157600	20240314	-5.27	36900	20230330	304.61	157600	-5.27	20240314	79400	88.04	20240102	157600	-5.27	20240314	36900	304.61	20230330	0.35	N	267260	5000	1802 억		9577035	N	N	596	N	00	N
62	20240320	121035	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	148600	-500	5	-0.34	19717385300	130682	40.11	150900	153700	148100	193800	104400	149100	150880.65	26.57	0	-3661	157100	153100	150600	146600	144100	151850	145350	1802	44700	5000	110330	100	1	36047135	53566	32.96	6.39	12	0.36	4508.00	23242.00	157600	20240314	-5.71	36900	20230330	302.71	157600	-5.71	20240314	79400	87.15	20240102	157600	-5.71	20240314	36900	302.71	20230330	0.35	N	267260	5000	1802 억		9577035	N	N	596	N	00	N
63	20240320	111036	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	150100	1000	2	0.67	15467118300	102165	31.36	150900	153700	149000	193800	104400	149100	151393.51	26.57	0	-3091	157100	153100	150600	146600	144100	151850	145350	1802	44700	5000	110330	100	1	36047135	54107	33.30	6.46	12	0.28	4508.00	23242.00	157600	20240314	-4.76	36900	20230330	306.78	157600	-4.76	20240314	79400	89.04	20240102	157600	-4.76	20240314	36900	306.78	20230330	0.35	N	267260	5000	1802 억		9577035	N	N	596	N	00	N
64	20240320	101030	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	152000	2900	2	1.95	11307286700	74605	22.90	150900	153700	149000	193800	104400	149100	151562.05	26.57	0	-3476	157100	153100	150600	146600	144100	151850	145350	1802	44700	5000	110330	100	1	36047135	54792	33.72	6.54	12	0.21	4508.00	23242.00	157600	20240314	-3.55	36900	20230330	311.92	157600	-3.55	20240314	79400	91.44	20240102	157600	-3.55	20240314	36900	311.92	20230330	0.35	N	267260	5000	1802 억		9577035	N	N	596	N	00	N
65	20240320	091035	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	150600	1500	2	1.01	2599102700	17146	5.26	150900	153300	150400	193800	104400	149100	151586.53	26.57	0	-1118	157100	153100	150600	146600	144100	151850	145350	1802	44700	5000	110330	100	1	36047135	54287	33.41	6.48	12	0.05	4508.00	23242.00	157600	20240314	-4.44	36900	20230330	308.13	157600	-4.44	20240314	79400	89.67	20240102	157600	-4.44	20240314	36900	308.13	20230330	0.35	N	267260	5000	1802 억		9577035	N	N	596	N	00	N
66	20240319	161022	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	149100	-5500	5	-3.56	48784641500	324823	73.58	154000	154600	148100	200500	108300	154600	150189.54	26.49	0	15903	162133	158366	153733	149966	145333	160250	151850	1802	45900	5000	114400	100	1	36047135	53746	33.07	6.42	12	0.90	4508.00	23242.00	157600	20240314	-5.39	36900	20230330	304.07	157600	-5.39	20240314	79400	87.78	20240102	157600	-5.39	20240314	36900	304.07	20230330	0.35	N	267260	5000	1802 억		9549051	N	N	596	N	00	N
67	20240319	151035	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	149100	-5500	5	-3.56	46437906100	309084	70.01	154000	154600	148100	200500	108300	154600	150243.08	26.49	0	17625	162133	158366	153733	149966	145333	160250	151850	1802	45900	5000	114400	100	1	36047135	53746	33.07	6.42	12	0.86	4508.00	23242.00	157600	20240314	-5.39	36900	20230330	304.07	157600	-5.39	20240314	79400	87.78	20240102	157600	-5.39	20240314	36900	304.07	20230330	0.35	N	267260	5000	1802 억		9549051	N	N	153	N	00	N
68	20240319	141033	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	148600	-6000	5	-3.88	36517585000	242470	54.92	154000	154600	148100	200500	108300	154600	150605.95	26.49	0	-1461	162133	158366	153733	149966	145333	160250	151850	1802	45900	5000	114400	100	1	36047135	53566	32.96	6.39	12	0.67	4508.00	23242.00	157600	20240314	-5.71	36900	20230330	302.71	157600	-5.71	20240314	79400	87.15	20240102	157600	-5.71	20240314	36900	302.71	20230330	0.35	N	267260	5000	1802 억		9549051	N	N	153	N	00	N
69	20240319	131002	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	148700	-5900	5	-3.82	29564787200	196100	44.42	154000	154600	148100	200500	108300	154600	150763.05	26.49	0	-12007	162133	158366	153733	149966	145333	160250	151850	1802	45900	5000	114400	100	1	36047135	53602	32.99	6.40	12	0.54	4508.00	23242.00	157600	20240314	-5.65	36900	20230330	302.98	157600	-5.65	20240314	79400	87.28	20240102	157600	-5.65	20240314	36900	302.98	20230330	0.35	N	267260	5000	1802 억		9549051	N	N	153	N	00	N
70	20240319	121025	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	149700	-4900	5	-3.17	23759991000	157120	35.59	154000	154600	149000	200500	108300	154600	151221.08	26.49	0	-16451	162133	158366	153733	149966	145333	160250	151850	1802	45900	5000	114400	100	1	36047135	53963	33.21	6.44	12	0.44	4508.00	23242.00	157600	20240314	-5.01	36900	20230330	305.69	157600	-5.01	20240314	79400	88.54	20240102	157600	-5.01	20240314	36900	305.69	20230330	0.35	N	267260	5000	1802 억		9549051	N	N	153	N	00	N
71	20240319	111031	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	150100	-4500	5	-2.91	17758480000	116993	26.50	154000	154600	150000	200500	108300	154600	151790.00	26.49	0	-19339	162133	158366	153733	149966	145333	160250	151850	1802	45900	5000	114400	100	1	36047135	54107	33.30	6.46	12	0.32	4508.00	23242.00	157600	20240314	-4.76	36900	20230330	306.78	157600	-4.76	20240314	79400	89.04	20240102	157600	-4.76	20240314	36900	306.78	20230330	0.35	N	267260	5000	1802 억		9549051	N	N	153	N	00	N
72	20240319	101033	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	152000	-2600	5	-1.68	11742079800	77196	17.49	154000	154600	150900	200500	108300	154600	152106.07	26.49	0	-9329	162133	158366	153733	149966	145333	160250	151850	1802	45900	5000	114400	100	1	36047135	54792	33.72	6.54	12	0.21	4508.00	23242.00	157600	20240314	-3.55	36900	20230330	311.92	157600	-3.55	20240314	79400	91.44	20240102	157600	-3.55	20240314	36900	311.92	20230330	0.35	N	267260	5000	1802 억		9549051	N	N	153	N	00	N
73	20240319	091033	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	151300	-3300	5	-2.13	4496498700	29517	6.69	154000	154600	150900	200500	108300	154600	152332.83	26.49	0	-11415	162133	158366	153733	149966	145333	160250	151850	1802	45900	5000	114400	100	1	36047135	54539	33.56	6.51	12	0.08	4508.00	23242.00	157600	20240314	-4.00	36900	20230330	310.03	157600	-4.00	20240314	79400	90.55	20240102	157600	-4.00	20240314	36900	310.03	20230330	0.35	N	267260	5000	1802 억		9549051	N	N	153	N	00	N
74	20240318	161025	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	154600	6600	2	4.46	63992771600	417246	71.77	149400	157500	149100	192400	103600	148000	153368.26	26.16	0	82845	161733	154866	150033	143166	138333	152450	140750	1802	44400	5000	109520	100	1	36047135	55729	34.29	6.65	12	1.16	4508.00	23242.00	157600	20240314	-1.90	36900	20230330	318.97	157600	-1.90	20240314	79400	94.71	20240102	157600	-1.90	20240314	36900	318.97	20230330	0.35	N	267260	5000	1802 억		9430929	N	N	30	N	00	N
75	20240318	151025	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	153300	5300	2	3.58	60617568400	395335	68.00	149400	157500	149100	192400	103600	148000	153332.18	26.16	0	84814	161733	154866	150033	143166	138333	152450	140750	1802	44400	5000	109520	100	1	36047135	55260	34.01	6.60	12	1.10	4508.00	23242.00	157600	20240314	-2.73	36900	20230330	315.45	157600	-2.73	20240314	79400	93.07	20240102	157600	-2.73	20240314	36900	315.45	20230330	0.35	N	267260	5000	1802 억		9430929	N	N	500	N	00	N
76	20240318	141026	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	151700	3700	2	2.50	50932442800	331834	57.08	149400	157500	149100	192400	103600	148000	153487.75	26.16	0	68710	161733	154866	150033	143166	138333	152450	140750	1802	44400	5000	109520	100	1	36047135	54684	33.65	6.53	12	0.92	4508.00	23242.00	157600	20240314	-3.74	36900	20230330	311.11	157600	-3.74	20240314	79400	91.06	20240102	157600	-3.74	20240314	36900	311.11	20230330	0.35	N	267260	5000	1802 억		9430929	N	N	500	N	00	N
77	20240318	131025	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	152500	4500	2	3.04	42550680900	276638	47.58	149400	157500	149100	192400	103600	148000	153813.62	26.16	0	60447	161733	154866	150033	143166	138333	152450	140750	1802	44400	5000	109520	100	1	36047135	54972	33.83	6.56	12	0.77	4508.00	23242.00	157600	20240314	-3.24	36900	20230330	313.28	157600	-3.24	20240314	79400	92.07	20240102	157600	-3.24	20240314	36900	313.28	20230330	0.35	N	267260	5000	1802 억		9430929	N	N	500	N	00	N
78	20240318	121019	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	152600	4600	2	3.11	37042891900	240567	41.38	149400	157500	149100	192400	103600	148000	153981.65	26.16	0	47490	161733	154866	150033	143166	138333	152450	140750	1802	44400	5000	109520	100	1	36047135	55008	33.85	6.57	12	0.67	4508.00	23242.00	157600	20240314	-3.17	36900	20230330	313.55	157600	-3.17	20240314	79400	92.19	20240102	157600	-3.17	20240314	36900	313.55	20230330	0.35	N	267260	5000	1802 억		9430929	N	N	500	N	00	N
79	20240318	111028	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	153500	5500	2	3.72	31039475400	201310	34.63	149400	157500	149100	192400	103600	148000	154187.51	26.16	0	40922	161733	154866	150033	143166	138333	152450	140750	1802	44400	5000	109520	100	1	36047135	55332	34.05	6.60	12	0.56	4508.00	23242.00	157600	20240314	-2.60	36900	20230330	315.99	157600	-2.60	20240314	79400	93.32	20240102	157600	-2.60	20240314	36900	315.99	20230330	0.35	N	267260	5000	1802 억		9430929	N	N	500	N	00	N
80	20240318	101025	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	155100	7100	2	4.80	21903742200	142166	24.45	149400	157500	149100	192400	103600	148000	154071.68	26.16	0	29372	161733	154866	150033	143166	138333	152450	140750	1802	44400	5000	109520	100	1	36047135	55909	34.41	6.67	12	0.39	4508.00	23242.00	157600	20240314	-1.59	36900	20230330	320.33	157600	-1.59	20240314	79400	95.34	20240102	157600	-1.59	20240314	36900	320.33	20230330	0.35	N	267260	5000	1802 억		9430929	N	N	500	N	00	N
81	20240318	091025	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	152200	4200	2	2.84	3510471800	23281	4.00	149400	152200	149100	192400	103600	148000	150787.22	26.16	0	10467	161733	154866	150033	143166	138333	152450	140750	1802	44400	5000	109520	100	1	36047135	54864	33.76	6.55	12	0.06	4508.00	23242.00	157600	20240314	-3.43	36900	20230330	312.47	157600	-3.43	20240314	79400	91.69	20240102	157600	-3.43	20240314	36900	312.47	20230330	0.35	N	267260	5000	1802 억		9430929	N	N	500	N	00	N
82	20240315	161013	54	100.00	KOSPI200		전기.전자	N	N	N	N		Y	148000	-8300	5	-5.31	86585346900	579370	66.83	153600	156900	145200	203000	109500	156300	149442.68	26.00	0	-6665	165166	160732	153166	148732	141166	162950	150950	1802	46700	5000	115660	100	1	36047135	53350	32.83	6.37	12	1.61	4508.00	23242.00	157600	20240314	-6.09	36900	20230330	301.08	157600	-6.09	20240314	79400	86.40	20240102	157600	-6.09	20240314	36900	301.08	20230330	0.37	N	267260	5000	1802 억		9373760	N	N	500	N	01	N
83	20240315	150945	54	100.00	KOSPI200		전기.전자	N	N	N	N		Y	148300	-8000	5	-5.12	80945319400	541342	62.45	153600	156900	145200	203000	109500	156300	149521.13	26.00	0	5963	165166	160732	153166	148732	141166	162950	150950	1802	46700	5000	115660	100	1	36047135	53458	32.90	6.38	12	1.50	4508.00	23242.00	157600	20240314	-5.90	36900	20230330	301.90	157600	-5.90	20240314	79400	86.78	20240102	157600	-5.90	20240314	36900	301.90	20230330	0.37	N	267260	5000	1802 억		9373760	N	N	9566	N	01	N
84	20240315	140921	54	100.00	KOSPI200		전기.전자	N	N	N	N		Y	146800	-9500	5	-6.08	67921106200	453155	52.27	153600	156900	145200	203000	109500	156300	149878.13	26.00	0	5483	165166	160732	153166	148732	141166	162950	150950	1802	46700	5000	115660	100	1	36047135	52917	32.56	6.32	12	1.26	4508.00	23242.00	157600	20240314	-6.85	36900	20230330	297.83	157600	-6.85	20240314	79400	84.89	20240102	157600	-6.85	20240314	36900	297.83	20230330	0.37	N	267260	5000	1802 억		9373760	N	N	9566	N	01	N
85	20240315	131016	54	100.00	KOSPI200		전기.전자	N	N	N	N		Y	146600	-9700	5	-6.21	56339536200	373848	43.13	153600	156900	146500	203000	109500	156300	150694.52	26.00	0	-8486	165166	160732	153166	148732	141166	162950	150950	1802	46700	5000	115660	100	1	36047135	52845	32.52	6.31	12	1.04	4508.00	23242.00	157600	20240314	-6.98	36900	20230330	297.29	157600	-6.98	20240314	79400	84.63	20240102	157600	-6.98	20240314	36900	297.29	20230330	0.37	N	267260	5000	1802 억		9373760	N	N	9566	N	01	N
86	20240315	121015	54	100.00	KOSPI200		전기.전자	N	N	N	N		Y	147200	-9100	5	-5.82	46975682300	310153	35.78	153600	156900	146900	203000	109500	156300	151452.20	26.00	0	-20639	165166	160732	153166	148732	141166	162950	150950	1802	46700	5000	115660	100	1	36047135	53061	32.65	6.33	12	0.86	4508.00	23242.00	157600	20240314	-6.60	36900	20230330	298.92	157600	-6.60	20240314	79400	85.39	20240102	157600	-6.60	20240314	36900	298.92	20230330	0.37	N	267260	5000	1802 억		9373760	N	N	9566	N	01	N
87	20240315	111011	54	100.00	KOSPI200		전기.전자	N	N	N	N		Y	149000	-7300	5	-4.67	37693147600	247435	28.54	153600	156900	148200	203000	109500	156300	152327.85	26.00	0	-26640	165166	160732	153166	148732	141166	162950	150950	1802	46700	5000	115660	100	1	36047135	53710	33.05	6.41	12	0.69	4508.00	23242.00	157600	20240314	-5.46	36900	20230330	303.79	157600	-5.46	20240314	79400	87.66	20240102	157600	-5.46	20240314	36900	303.79	20230330	0.37	N	267260	5000	1802 억		9373760	N	N	9566	N	01	N
88	20240315	101015	54	100.00	KOSPI200		전기.전자	N	N	N	N		Y	153100	-3200	5	-2.05	23509985600	153420	17.70	153600	156900	151600	203000	109500	156300	153229.77	26.00	0	-17200	165166	160732	153166	148732	141166	162950	150950	1802	46700	5000	115660	100	1	36047135	55188	33.96	6.59	12	0.43	4508.00	23242.00	157600	20240314	-2.86	36900	20230330	314.91	157600	-2.86	20240314	79400	92.82	20240102	157600	-2.86	20240314	36900	314.91	20230330	0.37	N	267260	5000	1802 억		9373760	N	N	9566	N	01	N
89	20240315	091020	54	100.00	KOSPI200		전기.전자	N	N	N	N		Y	154100	-2200	5	-1.41	6049781300	39087	4.51	153600	156900	152100	203000	109500	156300	154758.39	26.00	0	-3147	165166	160732	153166	148732	141166	162950	150950	1802	46700	5000	115660	100	1	36047135	55549	34.18	6.63	12	0.11	4508.00	23242.00	157600	20240314	-2.22	36900	20230330	317.62	157600	-2.22	20240314	79400	94.08	20240102	157600	-2.22	20240314	36900	317.62	20230330	0.37	N	267260	5000	1802 억		9373760	N	N	9566	N	01	N
90	20240314	161004	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	156300	9300	2	6.33	132920330700	864027	121.30	146000	157600	145600	191100	102900	147000	153837.65	25.33	0	189272	156200	151600	143000	138400	129800	153900	140700	1802	44100	5000	108780	100	1	36047135	56342	34.67	6.72	12	2.40	4508.00	23242.00	157600	20240314	-0.82	36900	20230330	323.58	157600	-0.82	20240314	79400	96.85	20240102	157600	-0.82	20240314	36900	323.58	20230330	0.39	N	267260	5000	1802 억		9132454	N	N	9566	N	00	N
91	20240314	151008	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	156100	9100	2	6.19	122616413900	798079	112.04	146000	157600	145600	191100	102900	147000	153640.58	25.33	0	176514	156200	151600	143000	138400	129800	153900	140700	1802	44100	5000	108780	100	1	36047135	56270	34.63	6.72	12	2.21	4508.00	23242.00	157600	20240314	-0.95	36900	20230330	323.04	157600	-0.95	20240314	79400	96.60	20240102	157600	-0.95	20240314	36900	323.04	20230330	0.39	N	267260	5000	1802 억		9132454	N	N	10993	N	00	N
92	20240314	141008	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	155000	8000	2	5.44	104505338300	681755	95.71	146000	157600	145600	191100	102900	147000	153289.96	25.33	0	162991	156200	151600	143000	138400	129800	153900	140700	1802	44100	5000	108780	100	1	36047135	55873	34.38	6.67	12	1.89	4508.00	23242.00	157600	20240314	-1.65	36900	20230330	320.05	157600	-1.65	20240314	79400	95.21	20240102	157600	-1.65	20240314	36900	320.05	20230330	0.39	N	267260	5000	1802 억		9132454	N	N	10993	N	00	N
93	20240314	131006	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	154800	7800	2	5.31	86646800700	566443	79.52	146000	157600	145600	191100	102900	147000	152967.93	25.33	0	124843	156200	151600	143000	138400	129800	153900	140700	1802	44100	5000	108780	100	1	36047135	55801	34.34	6.66	12	1.57	4508.00	23242.00	157600	20240314	-1.78	36900	20230330	319.51	157600	-1.78	20240314	79400	94.96	20240102	157600	-1.78	20240314	36900	319.51	20230330	0.39	N	267260	5000	1802 억		9132454	N	N	10993	N	00	N
94	20240314	121006	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	154200	7200	2	4.90	67780128900	445093	62.49	146000	157600	145600	191100	102900	147000	152284.69	25.33	0	67700	156200	151600	143000	138400	129800	153900	140700	1802	44100	5000	108780	100	1	36047135	55585	34.21	6.63	12	1.23	4508.00	23242.00	157600	20240314	-2.16	36900	20230330	317.89	157600	-2.16	20240314	79400	94.21	20240102	157600	-2.16	20240314	36900	317.89	20230330	0.39	N	267260	5000	1802 억		9132454	N	N	10993	N	00	N
95	20240314	111007	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	152100	5100	2	3.47	57602662800	378455	53.13	146000	157600	145600	191100	102900	147000	152206.66	25.33	0	42512	156200	151600	143000	138400	129800	153900	140700	1802	44100	5000	108780	100	1	36047135	54828	33.74	6.54	12	1.05	4508.00	23242.00	157600	20240314	-3.49	36900	20230330	312.20	157600	-3.49	20240314	79400	91.56	20240102	157600	-3.49	20240314	36900	312.20	20230330	0.39	N	267260	5000	1802 억		9132454	N	N	10993	N	00	N
96	20240314	101014	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	150100	3100	2	2.11	42628455500	279079	39.18	146000	157600	145600	191100	102900	147000	152749.71	25.33	0	21649	156200	151600	143000	138400	129800	153900	140700	1802	44100	5000	108780	100	1	36047135	54107	33.30	6.46	12	0.77	4508.00	23242.00	157600	20240314	-4.76	36900	20230330	306.78	157600	-4.76	20240314	79400	89.04	20240102	157600	-4.76	20240314	36900	306.78	20230330	0.39	N	267260	5000	1802 억		9132454	N	N	10993	N	00	N
97	20240314	091012	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	152000	5000	2	3.40	8020588400	53439	7.50	146000	154000	145600	191100	102900	147000	150096.55	25.33	0	3534	156200	151600	143000	138400	129800	153900	140700	1802	44100	5000	108780	100	1	36047135	54792	33.72	6.54	12	0.15	4508.00	23242.00	154000	20240314	-1.30	36900	20230330	311.92	154000	-1.30	20240314	79400	91.44	20240102	154000	-1.30	20240314	36900	311.92	20230330	0.39	N	267260	5000	1802 억		9132454	N	N	10993	N	00	N
98	20240313	160955	54	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	147000	13500	2	10.11	97978357800	679696	338.70	134500	147600	134400	173500	93500	133500	144146.52	24.71	0	182188	137233	135366	131933	130066	126633	136300	131000	1802	40000	5000	98790	100	1	36047135	52989	32.61	6.32	12	1.89	4508.00	23242.00	147600	20240313	-0.41	36900	20230330	298.37	147600	-0.41	20240313	79400	85.14	20240102	147600	-0.41	20240313	36900	298.37	20230330	0.39	N	267260	5000	1802 억		8907861	N	N	10993	N	01	N
99	20240313	150958	54	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	145700	12200	2	9.14	93644363300	650085	323.94	134500	147600	134400	173500	93500	133500	144049.41	24.71	0	173575	137233	135366	131933	130066	126633	136300	131000	1802	40000	5000	98790	100	1	36047135	52521	32.32	6.27	12	1.80	4508.00	23242.00	147600	20240313	-1.29	36900	20230330	294.85	147600	-1.29	20240313	79400	83.50	20240102	147600	-1.29	20240313	36900	294.85	20230330	0.39	N	267260	5000	1802 억		8907861	N	N	118	N	01	N
100	20240313	140956	54	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	145900	12400	2	9.29	84460265500	587143	292.58	134500	147600	134400	173500	93500	133500	143849.57	24.71	0	156240	137233	135366	131933	130066	126633	136300	131000	1802	40000	5000	98790	100	1	36047135	52593	32.36	6.28	12	1.63	4508.00	23242.00	147600	20240313	-1.15	36900	20230330	295.39	147600	-1.15	20240313	79400	83.75	20240102	147600	-1.15	20240313	36900	295.39	20230330	0.39	N	267260	5000	1802 억		8907861	N	N	118	N	01	N
101	20240313	131005	54	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	146000	12500	2	9.36	75568793500	525938	262.08	134500	147600	134400	173500	93500	133500	143683.84	24.71	0	140996	137233	135366	131933	130066	126633	136300	131000	1802	40000	5000	98790	100	1	36047135	52629	32.39	6.28	12	1.46	4508.00	23242.00	147600	20240313	-1.08	36900	20230330	295.66	147600	-1.08	20240313	79400	83.88	20240102	147600	-1.08	20240313	36900	295.66	20230330	0.39	N	267260	5000	1802 억		8907861	N	N	118	N	01	N
102	20240313	120959	54	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	145500	12000	2	8.99	69472768800	484059	241.21	134500	147600	134400	173500	93500	133500	143521.28	24.71	0	126436	137233	135366	131933	130066	126633	136300	131000	1802	40000	5000	98790	100	1	36047135	52449	32.28	6.26	12	1.34	4508.00	23242.00	147600	20240313	-1.42	36900	20230330	294.31	147600	-1.42	20240313	79400	83.25	20240102	147600	-1.42	20240313	36900	294.31	20230330	0.39	N	267260	5000	1802 억		8907861	N	N	118	N	01	N
103	20240313	110956	54	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	146900	13400	2	10.04	60928147700	425428	212.00	134500	147600	134400	173500	93500	133500	143216.12	24.71	0	110893	137233	135366	131933	130066	126633	136300	131000	1802	40000	5000	98790	100	1	36047135	52953	32.59	6.32	12	1.18	4508.00	23242.00	147600	20240313	-0.47	36900	20230330	298.10	147600	-0.47	20240313	79400	85.01	20240102	147600	-0.47	20240313	36900	298.10	20230330	0.39	N	267260	5000	1802 억		8907861	N	N	118	N	01	N
104	20240313	100952	54	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	146100	12600	2	9.44	47701162600	335337	167.10	134500	146200	134400	173500	93500	133500	142248.43	24.71	0	84449	137233	135366	131933	130066	126633	136300	131000	1802	40000	5000	98790	100	1	36047135	52665	32.41	6.29	12	0.93	4508.00	23242.00	146200	20240313	-0.07	36900	20230330	295.93	146200	-0.07	20240313	79400	84.01	20240102	146200	-0.07	20240313	36900	295.93	20230330	0.39	N	267260	5000	1802 억		8907861	N	N	118	N	01	N
105	20240313	091002	54	100.00	KOSPI200		전기.전자	N	N	N	N		Y	141000	7500	2	5.62	15478108900	110318	54.97	134500	143000	134400	173500	93500	133500	140304.47	24.71	0	15817	137233	135366	131933	130066	126633	136300	131000	1802	40000	5000	98790	100	1	36047135	50826	31.28	6.07	12	0.31	4508.00	23242.00	143500	20240226	-1.74	36900	20230330	282.11	143500	-1.74	20240226	79400	77.58	20240102	143500	-1.74	20240226	36900	282.11	20230330	0.39	N	267260	5000	1802 억		8907861	N	N	118	N	01	N
106	20240312	160947	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	133500	1500	2	1.14	26136000800	199853	83.06	130700	133800	128500	171600	92400	132000	130773.82	24.75	0	-51530	138133	135066	130933	127866	123733	136600	129400	1802	39600	5000	0	100	1	36047135	48123	29.61	5.74	12	0.55	4508.00	23242.00	143500	20240226	-6.97	36900	20230330	261.79	143500	-6.97	20240226	79400	68.14	20240102	143500	-6.97	20240226	36900	261.79	20230330	0.40	N	267260	5000	1802 억		8922660	N	N	117	N	02	N
107	20240312	150944	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	133600	1600	2	1.21	24500973300	187602	77.97	130700	133800	128500	171600	92400	132000	130600.81	24.75	0	-48499	138133	135066	130933	127866	123733	136600	129400	1802	39600	5000	0	100	1	36047135	48159	29.64	5.75	12	0.52	4508.00	23242.00	143500	20240226	-6.90	36900	20230330	262.06	143500	-6.90	20240226	79400	68.26	20240102	143500	-6.90	20240226	36900	262.06	20230330	0.40	N	267260	5000	1802 억		8922660	N	N	34699	N	02	N
108	20240312	140935	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	132100	100	2	0.08	18918668700	145585	60.50	130700	132600	128500	171600	92400	132000	129949.30	24.75	0	-42205	138133	135066	130933	127866	123733	136600	129400	1802	39600	5000	0	100	1	36047135	47618	29.30	5.68	12	0.40	4508.00	23242.00	143500	20240226	-7.94	36900	20230330	257.99	143500	-7.94	20240226	79400	66.37	20240102	143500	-7.94	20240226	36900	257.99	20230330	0.40	N	267260	5000	1802 억		8922660	N	N	34699	N	02	N
109	20240312	130859	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	130800	-1200	5	-0.91	15409251100	118934	49.43	130700	131800	128500	171600	92400	132000	129561.36	24.75	0	-35964	138133	135066	130933	127866	123733	136600	129400	1802	39600	5000	0	100	1	36047135	47150	29.02	5.63	12	0.33	4508.00	23242.00	143500	20240226	-8.85	36900	20230330	254.47	143500	-8.85	20240226	79400	64.74	20240102	143500	-8.85	20240226	36900	254.47	20230330	0.40	N	267260	5000	1802 억		8922660	N	N	34699	N	02	N
110	20240312	120948	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	130200	-1800	5	-1.36	13304090600	102772	42.71	130700	131800	128500	171600	92400	132000	129452.48	24.75	0	-34045	138133	135066	130933	127866	123733	136600	129400	1802	39600	5000	0	100	1	36047135	46933	28.88	5.60	12	0.29	4508.00	23242.00	143500	20240226	-9.27	36900	20230330	252.85	143500	-9.27	20240226	79400	63.98	20240102	143500	-9.27	20240226	36900	252.85	20230330	0.40	N	267260	5000	1802 억		8922660	N	N	34699	N	02	N
111	20240312	110944	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	129800	-2200	5	-1.67	10885700700	84124	34.96	130700	131800	128500	171600	92400	132000	129400.65	24.75	0	-28496	138133	135066	130933	127866	123733	136600	129400	1802	39600	5000	0	100	1	36047135	46789	28.79	5.58	12	0.23	4508.00	23242.00	143500	20240226	-9.55	36900	20230330	251.76	143500	-9.55	20240226	79400	63.48	20240102	143500	-9.55	20240226	36900	251.76	20230330	0.40	N	267260	5000	1802 억		8922660	N	N	34699	N	02	N
112	20240312	100946	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	128900	-3100	5	-2.35	6501154600	50268	20.89	130700	131800	128600	171600	92400	132000	129329.88	24.75	0	-21725	138133	135066	130933	127866	123733	136600	129400	1802	39600	5000	0	100	1	36047135	46465	28.59	5.55	12	0.14	4508.00	23242.00	143500	20240226	-10.17	36900	20230330	249.32	143500	-10.17	20240226	79400	62.34	20240102	143500	-10.17	20240226	36900	249.32	20230330	0.40	N	267260	5000	1802 억		8922660	N	N	34699	N	02	N
113	20240312	090944	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	130300	-1700	5	-1.29	1824793200	14034	5.83	130700	131800	128800	171600	92400	132000	130026.59	24.75	0	-8410	138133	135066	130933	127866	123733	136600	129400	1802	39600	5000	0	100	1	36047135	46969	28.90	5.61	12	0.04	4508.00	23242.00	143500	20240226	-9.20	36900	20230330	253.12	143500	-9.20	20240226	79400	64.11	20240102	143500	-9.20	20240226	36900	253.12	20230330	0.40	N	267260	5000	1802 억		8922660	N	N	34699	N	02	N
114	20240311	160942	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	132000	2600	2	2.01	31665169100	240227	117.35	127400	134000	126800	168200	90600	129400	131813.80	24.56	0	11778	132733	131066	128333	126666	123933	129700	125300	1802	38800	5000	0	100	1	36047135	47582	29.28	5.68	12	0.67	4508.00	23242.00	143500	20240226	-8.01	36900	20230330	257.72	143500	-8.01	20240226	79400	66.25	20240102	143500	-8.01	20240226	36900	257.72	20230330	0.40	N	267260	5000	1802 억		8854450	N	N	34699	N	02	N
115	20240311	150940	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	131800	2400	2	1.85	30505727300	231433	113.06	127400	134000	126800	168200	90600	129400	131812.67	24.56	0	13411	132733	131066	128333	126666	123933	129700	125300	1802	38800	5000	0	100	1	36047135	47510	29.24	5.67	12	0.64	4508.00	23242.00	143500	20240226	-8.15	36900	20230330	257.18	143500	-8.15	20240226	79400	65.99	20240102	143500	-8.15	20240226	36900	257.18	20230330	0.40	N	267260	5000	1802 억		8854450	N	N	237	N	02	N
116	20240311	140938	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	131800	2400	2	1.85	23683837600	179560	87.72	127400	134000	126800	168200	90600	129400	131899.73	24.56	0	16168	132733	131066	128333	126666	123933	129700	125300	1802	38800	5000	0	100	1	36047135	47510	29.24	5.67	12	0.50	4508.00	23242.00	143500	20240226	-8.15	36900	20230330	257.18	143500	-8.15	20240226	79400	65.99	20240102	143500	-8.15	20240226	36900	257.18	20230330	0.40	N	267260	5000	1802 억		8854450	N	N	237	N	02	N
117	20240311	130939	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	132100	2700	2	2.09	18774540600	142250	69.49	127400	134000	126800	168200	90600	129400	131983.27	24.56	0	10049	132733	131066	128333	126666	123933	129700	125300	1802	38800	5000	0	100	1	36047135	47618	29.30	5.68	12	0.39	4508.00	23242.00	143500	20240226	-7.94	36900	20230330	257.99	143500	-7.94	20240226	79400	66.37	20240102	143500	-7.94	20240226	36900	257.99	20230330	0.40	N	267260	5000	1802 억		8854450	N	N	237	N	02	N
118	20240311	120941	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	131900	2500	2	1.93	15768584400	119475	58.37	127400	134000	126800	168200	90600	129400	131982.96	24.56	0	4429	132733	131066	128333	126666	123933	129700	125300	1802	38800	5000	0	100	1	36047135	47546	29.26	5.68	12	0.33	4508.00	23242.00	143500	20240226	-8.08	36900	20230330	257.45	143500	-8.08	20240226	79400	66.12	20240102	143500	-8.08	20240226	36900	257.45	20230330	0.40	N	267260	5000	1802 억		8854450	N	N	237	N	02	N
119	20240311	110936	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	133000	3600	2	2.78	13061787100	98985	48.36	127400	134000	126800	168200	90600	129400	131958.04	24.56	0	3411	132733	131066	128333	126666	123933	129700	125300	1802	38800	5000	0	100	1	36047135	47943	29.50	5.72	12	0.27	4508.00	23242.00	143500	20240226	-7.32	36900	20230330	260.43	143500	-7.32	20240226	79400	67.51	20240102	143500	-7.32	20240226	36900	260.43	20230330	0.40	N	267260	5000	1802 억		8854450	N	N	237	N	02	N
120	20240311	100927	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	131400	2000	2	1.55	9071940500	68967	33.69	127400	134000	126800	168200	90600	129400	131541.27	24.56	0	-727	132733	131066	128333	126666	123933	129700	125300	1802	38800	5000	0	100	1	36047135	47366	29.15	5.65	12	0.19	4508.00	23242.00	143500	20240226	-8.43	36900	20230330	256.10	143500	-8.43	20240226	79400	65.49	20240102	143500	-8.43	20240226	36900	256.10	20230330	0.40	N	267260	5000	1802 억		8854450	N	N	237	N	02	N
121	20240311	090932	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	130700	1300	2	1.00	1253766500	9763	4.77	127400	130700	126800	168200	90600	129400	128417.09	24.56	0	-1091	132733	131066	128333	126666	123933	129700	125300	1802	38800	5000	0	100	1	36047135	47114	28.99	5.62	12	0.03	4508.00	23242.00	143500	20240226	-8.92	36900	20230330	254.20	143500	-8.92	20240226	79400	64.61	20240102	143500	-8.92	20240226	36900	254.20	20230330	0.40	N	267260	5000	1802 억		8854450	N	N	237	N	02	N
122	20240308	160937	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	129400	700	2	0.54	26224013500	204444	83.75	130000	130000	125600	167300	90100	128700	128267.80	24.59	0	-10489	140233	134466	130233	124466	120233	132350	122350	1802	38600	5000	0	100	1	36047135	46645	28.70	5.57	12	0.57	4508.00	23242.00	143500	20240226	-9.83	36900	20230330	250.68	143500	-9.83	20240226	79400	62.97	20240102	143500	-9.83	20240226	36900	250.68	20230330	0.40	N	267260	5000	1802 억		8862466	N	N	237	N	02	N
123	20240308	150936	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	129200	500	2	0.39	24965724900	194710	79.76	130000	130000	125600	167300	90100	128700	128220.04	24.59	0	-7902	140233	134466	130233	124466	120233	132350	122350	1802	38600	5000	0	100	1	36047135	46573	28.66	5.56	12	0.54	4508.00	23242.00	143500	20240226	-9.97	36900	20230330	250.14	143500	-9.97	20240226	79400	62.72	20240102	143500	-9.97	20240226	36900	250.14	20230330	0.40	N	267260	5000	1802 억		8862466	N	N	728	N	02	N
124	20240308	140928	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	128500	-200	5	-0.16	21155614200	165168	67.66	130000	130000	125600	167300	90100	128700	128085.43	24.59	0	-7299	140233	134466	130233	124466	120233	132350	122350	1802	38600	5000	0	100	1	36047135	46321	28.50	5.53	12	0.46	4508.00	23242.00	143500	20240226	-10.45	36900	20230330	248.24	143500	-10.45	20240226	79400	61.84	20240102	143500	-10.45	20240226	36900	248.24	20230330	0.40	N	267260	5000	1802 억		8862466	N	N	728	N	02	N
125	20240308	130925	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	127300	-1400	5	-1.09	17755678100	138575	56.77	130000	130000	125600	167300	90100	128700	128130.46	24.59	0	-8453	140233	134466	130233	124466	120233	132350	122350	1802	38600	5000	0	100	1	36047135	45888	28.24	5.48	12	0.38	4508.00	23242.00	143500	20240226	-11.29	36900	20230330	244.99	143500	-11.29	20240226	79400	60.33	20240102	143500	-11.29	20240226	36900	244.99	20230330	0.40	N	267260	5000	1802 억		8862466	N	N	728	N	02	N
126	20240308	120928	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	128700	0	3	0.00	15289360700	119266	48.86	130000	130000	125600	167300	90100	128700	128195.47	24.59	0	-8333	140233	134466	130233	124466	120233	132350	122350	1802	38600	5000	0	100	1	36047135	46393	28.55	5.54	12	0.33	4508.00	23242.00	143500	20240226	-10.31	36900	20230330	248.78	143500	-10.31	20240226	79400	62.09	20240102	143500	-10.31	20240226	36900	248.78	20230330	0.40	N	267260	5000	1802 억		8862466	N	N	728	N	02	N
127	20240308	110930	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	128300	-400	5	-0.31	12184000600	95132	38.97	130000	130000	125600	167300	90100	128700	128074.68	24.59	0	-6120	140233	134466	130233	124466	120233	132350	122350	1802	38600	5000	0	100	1	36047135	46248	28.46	5.52	12	0.26	4508.00	23242.00	143500	20240226	-10.59	36900	20230330	247.70	143500	-10.59	20240226	79400	61.59	20240102	143500	-10.59	20240226	36900	247.70	20230330	0.40	N	267260	5000	1802 억		8862466	N	N	728	N	02	N
128	20240308	100924	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	127200	-1500	5	-1.17	8010680500	62368	25.55	130000	130000	125600	167300	90100	128700	128442.16	24.59	0	-4237	140233	134466	130233	124466	120233	132350	122350	1802	38600	5000	0	100	1	36047135	45852	28.22	5.47	12	0.17	4508.00	23242.00	143500	20240226	-11.36	36900	20230330	244.72	143500	-11.36	20240226	79400	60.20	20240102	143500	-11.36	20240226	36900	244.72	20230330	0.40	N	267260	5000	1802 억		8862466	N	N	728	N	02	N
129	20240308	090925	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	126800	-1900	5	-1.48	1544058400	12029	4.93	130000	130000	126700	167300	90100	128700	128361.33	24.59	0	-361	140233	134466	130233	124466	120233	132350	122350	1802	38600	5000	0	100	1	36047135	45708	28.13	5.46	12	0.03	4508.00	23242.00	143500	20240226	-11.64	36900	20230330	243.63	143500	-11.64	20240226	79400	59.70	20240102	143500	-11.64	20240226	36900	243.63	20230330	0.40	N	267260	5000	1802 억		8862466	N	N	728	N	02	N
130	20240307	160924	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	128700	-7300	5	-5.37	31666912300	243054	120.22	136000	136000	126000	176800	95200	136000	130293.40	24.70	0	-46596	142866	139432	132866	129432	122866	141150	131150	1802	40800	5000	0	100	1	36047135	46393	28.55	5.54	12	0.67	4508.00	23242.00	143500	20240226	-10.31	36900	20230330	248.78	143500	-10.31	20240226	79400	62.09	20240102	143500	-10.31	20240226	36900	248.78	20230330	0.41	N	267260	5000	1802 억		8904866	N	N	728	N	02	N
131	20240307	150906	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	126900	-9100	5	-6.69	28890853200	221181	109.40	136000	136000	126800	176800	95200	136000	130620.86	24.70	0	-38798	142866	139432	132866	129432	122866	141150	131150	1802	40800	5000	0	100	1	36047135	45744	28.15	5.46	12	0.61	4508.00	23242.00	143500	20240226	-11.57	36900	20230330	243.90	143500	-11.57	20240226	79400	59.82	20240102	143500	-11.57	20240226	36900	243.90	20230330	0.41	N	267260	5000	1802 억		8904866	N	N	853	N	02	N
132	20240307	140908	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	128600	-7400	5	-5.44	21587142100	164041	81.14	136000	136000	128600	176800	95200	136000	131596.02	24.70	0	-32916	142866	139432	132866	129432	122866	141150	131150	1802	40800	5000	0	100	1	36047135	46357	28.53	5.53	12	0.46	4508.00	23242.00	143500	20240226	-10.38	36900	20230330	248.51	143500	-10.38	20240226	79400	61.96	20240102	143500	-10.38	20240226	36900	248.51	20230330	0.41	N	267260	5000	1802 억		8904866	N	N	853	N	02	N
133	20240307	130915	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	129900	-6100	5	-4.49	17530651200	132714	65.64	136000	136000	129200	176800	95200	136000	132093.46	24.70	0	-23983	142866	139432	132866	129432	122866	141150	131150	1802	40800	5000	0	100	1	36047135	46825	28.82	5.59	12	0.37	4508.00	23242.00	143500	20240226	-9.48	36900	20230330	252.03	143500	-9.48	20240226	79400	63.60	20240102	143500	-9.48	20240226	36900	252.03	20230330	0.41	N	267260	5000	1802 억		8904866	N	N	853	N	02	N
134	20240307	120919	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	130600	-5400	5	-3.97	14360148900	108318	53.58	136000	136000	130500	176800	95200	136000	132573.98	24.70	0	-17120	142866	139432	132866	129432	122866	141150	131150	1802	40800	5000	0	100	1	36047135	47078	28.97	5.62	12	0.30	4508.00	23242.00	143500	20240226	-8.99	36900	20230330	253.93	143500	-8.99	20240226	79400	64.48	20240102	143500	-8.99	20240226	36900	253.93	20230330	0.41	N	267260	5000	1802 억		8904866	N	N	853	N	02	N
135	20240307	110924	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	131900	-4100	5	-3.01	11589642500	87180	43.12	136000	136000	131600	176800	95200	136000	132939.23	24.70	0	-11126	142866	139432	132866	129432	122866	141150	131150	1802	40800	5000	0	100	1	36047135	47546	29.26	5.68	12	0.24	4508.00	23242.00	143500	20240226	-8.08	36900	20230330	257.45	143500	-8.08	20240226	79400	66.12	20240102	143500	-8.08	20240226	36900	257.45	20230330	0.41	N	267260	5000	1802 억		8904866	N	N	853	N	02	N
136	20240307	100917	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	133500	-2500	5	-1.84	7867728400	59009	29.19	136000	136000	131700	176800	95200	136000	133330.99	24.70	0	-7255	142866	139432	132866	129432	122866	141150	131150	1802	40800	5000	0	100	1	36047135	48123	29.61	5.74	12	0.16	4508.00	23242.00	143500	20240226	-6.97	36900	20230330	261.79	143500	-6.97	20240226	79400	68.14	20240102	143500	-6.97	20240226	36900	261.79	20230330	0.41	N	267260	5000	1802 억		8904866	N	N	853	N	02	N
137	20240307	090920	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	133200	-2800	5	-2.06	2263089400	17017	8.42	136000	136000	131900	176800	95200	136000	132989.92	24.70	0	-4370	142866	139432	132866	129432	122866	141150	131150	1802	40800	5000	0	100	1	36047135	48015	29.55	5.73	12	0.05	4508.00	23242.00	143500	20240226	-7.18	36900	20230330	260.98	143500	-7.18	20240226	79400	67.76	20240102	143500	-7.18	20240226	36900	260.98	20230330	0.41	N	267260	5000	1802 억		8904866	N	N	853	N	02	N
138	20240306	160912	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	136000	6200	2	4.78	26674973900	200912	107.87	128600	136300	126300	168700	90900	129800	132766.91	24.62	0	24781	138133	133966	130833	126666	123533	132400	125100	1802	38900	5000	0	100	1	36047135	49024	30.17	5.85	12	0.56	4508.00	23242.00	143500	20240226	-5.23	36900	20230330	268.56	143500	-5.23	20240226	79400	71.28	20240102	143500	-5.23	20240226	36900	268.56	20230330	0.42	N	267260	5000	1802 억		8873754	N	N	853	N	02	N
139	20240306	150913	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	135600	5800	2	4.47	24934912900	188095	100.99	128600	136300	126300	168700	90900	129800	132566.45	24.62	0	26162	138133	133966	130833	126666	123533	132400	125100	1802	38900	5000	0	100	1	36047135	48880	30.08	5.83	12	0.52	4508.00	23242.00	143500	20240226	-5.51	36900	20230330	267.48	143500	-5.51	20240226	79400	70.78	20240102	143500	-5.51	20240226	36900	267.48	20230330	0.42	N	267260	5000	1802 억		8873754	N	N	2615	N	02	N
140	20240306	140920	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	134900	5100	2	3.93	20171631700	152975	82.13	128600	135000	126300	168700	90900	129800	131863.13	24.62	0	25774	138133	133966	130833	126666	123533	132400	125100	1802	38900	5000	0	100	1	36047135	48628	29.92	5.80	12	0.42	4508.00	23242.00	143500	20240226	-5.99	36900	20230330	265.58	143500	-5.99	20240226	79400	69.90	20240102	143500	-5.99	20240226	36900	265.58	20230330	0.42	N	267260	5000	1802 억		8873754	N	N	2615	N	02	N
141	20240306	130920	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	134600	4800	2	3.70	16008976400	122032	65.52	128600	134600	126300	168700	90900	129800	131187.42	24.62	0	24092	138133	133966	130833	126666	123533	132400	125100	1802	38900	5000	0	100	1	36047135	48519	29.86	5.79	12	0.34	4508.00	23242.00	143500	20240226	-6.20	36900	20230330	264.77	143500	-6.20	20240226	79400	69.52	20240102	143500	-6.20	20240226	36900	264.77	20230330	0.42	N	267260	5000	1802 억		8873754	N	N	2615	N	02	N
142	20240306	120919	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	132900	3100	2	2.39	12562473900	96177	51.64	128600	133200	126300	168700	90900	129800	130618.81	24.62	0	14935	138133	133966	130833	126666	123533	132400	125100	1802	38900	5000	0	100	1	36047135	47907	29.48	5.72	12	0.27	4508.00	23242.00	143500	20240226	-7.39	36900	20230330	260.16	143500	-7.39	20240226	79400	67.38	20240102	143500	-7.39	20240226	36900	260.16	20230330	0.42	N	267260	5000	1802 억		8873754	N	N	2615	N	02	N
143	20240306	110916	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	132200	2400	2	1.85	9703891500	74644	40.08	128600	133200	126300	168700	90900	129800	130002.47	24.62	0	7541	138133	133966	130833	126666	123533	132400	125100	1802	38900	5000	0	100	1	36047135	47654	29.33	5.69	12	0.21	4508.00	23242.00	143500	20240226	-7.87	36900	20230330	258.27	143500	-7.87	20240226	79400	66.50	20240102	143500	-7.87	20240226	36900	258.27	20230330	0.42	N	267260	5000	1802 억		8873754	N	N	2615	N	02	N
144	20240306	100856	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	130500	700	2	0.54	5610204800	43587	23.40	128600	131000	126300	168700	90900	129800	128711.23	24.62	0	546	138133	133966	130833	126666	123533	132400	125100	1802	38900	5000	0	100	1	36047135	47042	28.95	5.61	12	0.12	4508.00	23242.00	143500	20240226	-9.06	36900	20230330	253.66	143500	-9.06	20240226	79400	64.36	20240102	143500	-9.06	20240226	36900	253.66	20230330	0.42	N	267260	5000	1802 억		8873754	N	N	2615	N	02	N
145	20240306	090912	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	127300	-2500	5	-1.93	1706509100	13403	7.20	128600	129000	126300	168700	90900	129800	127311.22	24.62	0	-1060	138133	133966	130833	126666	123533	132400	125100	1802	38900	5000	0	100	1	36047135	45888	28.24	5.48	12	0.04	4508.00	23242.00	143500	20240226	-11.29	36900	20230330	244.99	143500	-11.29	20240226	79400	60.33	20240102	143500	-11.29	20240226	36900	244.99	20230330	0.42	N	267260	5000	1802 억		8873754	N	N	2615	N	02	N
146	20240305	160908	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	129800	-1800	5	-1.37	24359514300	185708	49.48	133000	135000	127700	171000	92200	131600	131171.51	24.57	0	-14627	142733	137166	131133	125566	119533	139950	128350	1802	39400	5000	0	100	1	36047135	46789	28.79	5.58	12	0.52	4508.00	23242.00	143500	20240226	-9.55	36900	20230330	251.76	143500	-9.55	20240226	79400	63.48	20240102	143500	-9.55	20240226	36900	251.76	20230330	0.42	N	267260	5000	1802 억		8855390	N	N	2615	N	02	N
147	20240305	150908	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	129700	-1900	5	-1.44	23576008100	179671	47.87	133000	135000	127700	171000	92200	131600	131217.66	24.57	0	-12527	142733	137166	131133	125566	119533	139950	128350	1802	39400	5000	0	100	1	36047135	46753	28.77	5.58	12	0.50	4508.00	23242.00	143500	20240226	-9.62	36900	20230330	251.49	143500	-9.62	20240226	79400	63.35	20240102	143500	-9.62	20240226	36900	251.49	20230330	0.42	N	267260	5000	1802 억		8855390	N	N	449	N	02	N
148	20240305	140856	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	129300	-2300	5	-1.75	19404851200	147325	39.25	133000	135000	129100	171000	92200	131600	131714.59	24.57	0	-10676	142733	137166	131133	125566	119533	139950	128350	1802	39400	5000	0	100	1	36047135	46609	28.68	5.56	12	0.41	4508.00	23242.00	143500	20240226	-9.90	36900	20230330	250.41	143500	-9.90	20240226	79400	62.85	20240102	143500	-9.90	20240226	36900	250.41	20230330	0.42	N	267260	5000	1802 억		8855390	N	N	449	N	02	N
149	20240305	130858	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	131200	-400	5	-0.30	16385548200	124098	33.07	133000	135000	130100	171000	92200	131600	132037.17	24.57	0	-7684	142733	137166	131133	125566	119533	139950	128350	1802	39400	5000	0	100	1	36047135	47294	29.10	5.64	12	0.34	4508.00	23242.00	143500	20240226	-8.57	36900	20230330	255.56	143500	-8.57	20240226	79400	65.24	20240102	143500	-8.57	20240226	36900	255.56	20230330	0.42	N	267260	5000	1802 억		8855390	N	N	449	N	02	N
150	20240305	120901	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	131200	-400	5	-0.30	13751863300	103944	27.70	133000	135000	130100	171000	92200	131600	132300.70	24.57	0	-5660	142733	137166	131133	125566	119533	139950	128350	1802	39400	5000	0	100	1	36047135	47294	29.10	5.64	12	0.29	4508.00	23242.00	143500	20240226	-8.57	36900	20230330	255.56	143500	-8.57	20240226	79400	65.24	20240102	143500	-8.57	20240226	36900	255.56	20230330	0.42	N	267260	5000	1802 억		8855390	N	N	449	N	02	N
151	20240305	110901	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	131800	200	2	0.15	11569293800	87340	23.27	133000	135000	130100	171000	92200	131600	132462.73	24.57	0	-4844	142733	137166	131133	125566	119533	139950	128350	1802	39400	5000	0	100	1	36047135	47510	29.24	5.67	12	0.24	4508.00	23242.00	143500	20240226	-8.15	36900	20230330	257.18	143500	-8.15	20240226	79400	65.99	20240102	143500	-8.15	20240226	36900	257.18	20230330	0.42	N	267260	5000	1802 억		8855390	N	N	449	N	02	N
152	20240305	100858	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	133600	2000	2	1.52	8587205800	64768	17.26	133000	135000	130100	171000	92200	131600	132584.10	24.57	0	-6506	142733	137166	131133	125566	119533	139950	128350	1802	39400	5000	0	100	1	36047135	48159	29.64	5.75	12	0.18	4508.00	23242.00	143500	20240226	-6.90	36900	20230330	262.06	143500	-6.90	20240226	79400	68.26	20240102	143500	-6.90	20240226	36900	262.06	20230330	0.42	N	267260	5000	1802 억		8855390	N	N	449	N	02	N
153	20240305	090858	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	130100	-1500	5	-1.14	2874642300	21708	5.78	133000	135000	130100	171000	92200	131600	132423.21	24.57	0	-8464	142733	137166	131133	125566	119533	139950	128350	1802	39400	5000	0	100	1	36047135	46897	28.86	5.60	12	0.06	4508.00	23242.00	143500	20240226	-9.34	36900	20230330	252.57	143500	-9.34	20240226	79400	63.85	20240102	143500	-9.34	20240226	36900	252.57	20230330	0.42	N	267260	5000	1802 억		8855390	N	N	449	N	02	N
154	20240304	160859	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	131600	7200	2	5.79	49129789900	373159	189.04	125100	136700	125100	161700	87100	124400	131660.36	24.52	0	6182	132933	128666	123633	119366	114333	130800	121500	1802	37300	5000	0	100	1	36047135	47438	29.19	5.66	12	1.04	4508.00	23242.00	143500	20240226	-8.29	36900	20230330	256.64	143500	-8.29	20240226	79400	65.74	20240102	143500	-8.29	20240226	36900	256.64	20230330	0.44	N	267260	5000	1802 억		8838221	N	N	449	N	02	N
155	20240304	150855	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	131200	6800	2	5.47	46461464500	352899	178.78	125100	136700	125100	161700	87100	124400	131657.80	24.52	0	5707	132933	128666	123633	119366	114333	130800	121500	1802	37300	5000	0	100	1	36047135	47294	29.10	5.64	12	0.98	4508.00	23242.00	143500	20240226	-8.57	36900	20230330	255.56	143500	-8.57	20240226	79400	65.24	20240102	143500	-8.57	20240226	36900	255.56	20230330	0.44	N	267260	5000	1802 억		8838221	N	N	67	N	02	N
156	20240304	140822	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	129900	5500	2	4.42	40794418800	309534	156.81	125100	136700	125100	161700	87100	124400	131794.47	24.52	0	-5542	132933	128666	123633	119366	114333	130800	121500	1802	37300	5000	0	100	1	36047135	46825	28.82	5.59	12	0.86	4508.00	23242.00	143500	20240226	-9.48	36900	20230330	252.03	143500	-9.48	20240226	79400	63.60	20240102	143500	-9.48	20240226	36900	252.03	20230330	0.44	N	267260	5000	1802 억		8838221	N	N	67	N	02	N
157	20240304	130849	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	130200	5800	2	4.66	36363930400	275476	139.55	125100	136700	125100	161700	87100	124400	132005.67	24.52	0	-10353	132933	128666	123633	119366	114333	130800	121500	1802	37300	5000	0	100	1	36047135	46933	28.88	5.60	12	0.76	4508.00	23242.00	143500	20240226	-9.27	36900	20230330	252.85	143500	-9.27	20240226	79400	63.98	20240102	143500	-9.27	20240226	36900	252.85	20230330	0.44	N	267260	5000	1802 억		8838221	N	N	67	N	02	N
158	20240304	120825	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	131200	6800	2	5.47	32166404600	243248	123.23	125100	136700	125100	161700	87100	124400	132239.04	24.52	0	-4679	132933	128666	123633	119366	114333	130800	121500	1802	37300	5000	0	100	1	36047135	47294	29.10	5.64	12	0.67	4508.00	23242.00	143500	20240226	-8.57	36900	20230330	255.56	143500	-8.57	20240226	79400	65.24	20240102	143500	-8.57	20240226	36900	255.56	20230330	0.44	N	267260	5000	1802 억		8838221	N	N	67	N	02	N
159	20240304	110842	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	136000	11600	2	9.32	27294544700	206723	104.72	125100	136700	125100	161700	87100	124400	132036.64	24.52	0	-8911	132933	128666	123633	119366	114333	130800	121500	1802	37300	5000	0	100	1	36047135	49024	30.17	5.85	12	0.57	4508.00	23242.00	143500	20240226	-5.23	36900	20230330	268.56	143500	-5.23	20240226	79400	71.28	20240102	143500	-5.23	20240226	36900	268.56	20230330	0.44	N	267260	5000	1802 억		8838221	N	N	67	N	02	N
160	20240304	100843	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	130700	6300	2	5.06	15229242800	116343	58.94	125100	134000	125100	161700	87100	124400	130902.93	24.52	0	-11597	132933	128666	123633	119366	114333	130800	121500	1802	37300	5000	0	100	1	36047135	47114	28.99	5.62	12	0.32	4508.00	23242.00	143500	20240226	-8.92	36900	20230330	254.20	143500	-8.92	20240226	79400	64.61	20240102	143500	-8.92	20240226	36900	254.20	20230330	0.44	N	267260	5000	1802 억		8838221	N	N	67	N	02	N
161	20240304	090845	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	132800	8400	2	6.75	5038285300	38553	19.53	125100	133100	125100	161700	87100	124400	130694.61	24.52	0	2701	132933	128666	123633	119366	114333	130800	121500	1802	37300	5000	0	100	1	36047135	47871	29.46	5.71	12	0.11	4508.00	23242.00	143500	20240226	-7.46	36900	20230330	259.89	143500	-7.46	20240226	79400	67.25	20240102	143500	-7.46	20240226	36900	259.89	20230330	0.44	N	267260	5000	1802 억		8838221	N	N	67	N	02	N