KissMeData/373220/price/prices-20240301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	161206	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	395000	-6500	5	-1.62	78937833000	199395	108.37	401500	402500	393000	521000	281500	401500	395888.39	4.99	-387	-49290	414500	408000	404500	398000	394500	406250	396250	1170	119500	500	297110	500	1	234000000	924300	74.71	4.58	12	0.09	5287.00	86328.00	620000	20230726	-36.29	362000	20240126	9.12	429500	-8.03	20240102	362000	9.12	20240126	620000	-36.29	20230726	362000	9.12	20240126	0.13	N	373220	500	1170 억	11673052	N	N	3762	N	N
3	20240329	151207	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	395500	-6000	5	-1.49	74376331000	187855	102.10	401500	402500	393000	521000	281500	401500	395923.67	4.99	-387	-44237	414500	408000	404500	398000	394500	406250	396250	1170	119500	500	297110	500	1	234000000	925470	74.81	4.58	12	0.08	5287.00	86328.00	620000	20230726	-36.21	362000	20240126	9.25	429500	-7.92	20240102	362000	9.25	20240126	620000	-36.21	20230726	362000	9.25	20240126	0.13	N	373220	500	1170 억	11673052	N	N	980	N	N
4	20240329	141202	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	395000	-6500	5	-1.62	66019059000	166736	90.62	401500	402500	393000	521000	281500	401500	395949.11	4.99	-387	-39280	414500	408000	404500	398000	394500	406250	396250	1170	119500	500	297110	500	1	234000000	924300	74.71	4.58	12	0.07	5287.00	86328.00	620000	20230726	-36.29	362000	20240126	9.12	429500	-8.03	20240102	362000	9.12	20240126	620000	-36.29	20230726	362000	9.12	20240126	0.13	N	373220	500	1170 억	11673052	N	N	980	N	N
5	20240329	131143	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	395000	-6500	5	-1.62	60106608000	151782	82.49	401500	402500	393000	521000	281500	401500	396005.59	4.99	-387	-36239	414500	408000	404500	398000	394500	406250	396250	1170	119500	500	297110	500	1	234000000	924300	74.71	4.58	12	0.06	5287.00	86328.00	620000	20230726	-36.29	362000	20240126	9.12	429500	-8.03	20240102	362000	9.12	20240126	620000	-36.29	20230726	362000	9.12	20240126	0.13	N	373220	500	1170 억	11673052	N	N	980	N	N
6	20240329	121156	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	395000	-6500	5	-1.62	52203643500	131772	71.62	401500	402500	393000	521000	281500	401500	396165.79	4.99	-387	-27132	414500	408000	404500	398000	394500	406250	396250	1170	119500	500	297110	500	1	234000000	924300	74.71	4.58	12	0.06	5287.00	86328.00	620000	20230726	-36.29	362000	20240126	9.12	429500	-8.03	20240102	362000	9.12	20240126	620000	-36.29	20230726	362000	9.12	20240126	0.13	N	373220	500	1170 억	11673052	N	N	980	N	N
7	20240329	111142	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	396000	-5500	5	-1.37	45161515500	113968	61.94	401500	402500	393000	521000	281500	401500	396264.14	4.99	-387	-20062	414500	408000	404500	398000	394500	406250	396250	1170	119500	500	297110	500	1	234000000	926640	74.90	4.59	12	0.05	5287.00	86328.00	620000	20230726	-36.13	362000	20240126	9.39	429500	-7.80	20240102	362000	9.39	20240126	620000	-36.13	20230726	362000	9.39	20240126	0.13	N	373220	500	1170 억	11673052	N	N	980	N	N
8	20240329	101142	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	398000	-3500	5	-0.87	36162858500	91313	49.63	401500	402500	393000	521000	281500	401500	396030.92	4.99	-387	-15688	414500	408000	404500	398000	394500	406250	396250	1170	119500	500	297110	500	1	234000000	931320	75.28	4.61	12	0.04	5287.00	86328.00	620000	20230726	-35.81	362000	20240126	9.94	429500	-7.33	20240102	362000	9.94	20240126	620000	-35.81	20230726	362000	9.94	20240126	0.13	N	373220	500	1170 억	11673052	N	N	980	N	N
9	20240329	091142	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	396500	-5000	5	-1.25	9868545500	24798	13.48	401500	402500	395000	521000	281500	401500	397955.03	4.99	-387	-7418	414500	408000	404500	398000	394500	406250	396250	1170	119500	500	297110	500	1	234000000	927810	75.00	4.59	12	0.01	5287.00	86328.00	620000	20230726	-36.05	362000	20240126	9.53	429500	-7.68	20240102	362000	9.53	20240126	620000	-36.05	20230726	362000	9.53	20240126	0.13	N	373220	500	1170 억	11673052	N	N	980	N	N
10	20240328	161150	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	401500	-7500	5	-1.83	73955331500	183492	132.79	410000	411000	401000	531000	286500	409000	403049.27	5.01	0	-58071	416666	412832	408666	404832	400666	414750	406750	1170	122000	500	302660	500	1	234000000	939510	75.94	4.65	12	0.08	5287.00	86328.00	620000	20230726	-35.24	362000	20240126	10.91	429500	-6.52	20240102	362000	10.91	20240126	620000	-35.24	20230726	362000	10.91	20240126	0.12	N	373220	500	1170 억	11732552	N	N	980	N	N
11	20240328	151151	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	402000	-7000	5	-1.71	66041055000	163781	118.53	410000	411000	401500	531000	286500	409000	403227.78	5.01	0	-55387	416666	412832	408666	404832	400666	414750	406750	1170	122000	500	302660	500	1	234000000	940680	76.04	4.66	12	0.07	5287.00	86328.00	620000	20230726	-35.16	362000	20240126	11.05	429500	-6.40	20240102	362000	11.05	20240126	620000	-35.16	20230726	362000	11.05	20240126	0.12	N	373220	500	1170 억	11732552	N	N	749	N	N
12	20240328	141137	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	402500	-6500	5	-1.59	52303235000	129599	93.79	410000	411000	401500	531000	286500	409000	403577.42	5.01	0	-45463	416666	412832	408666	404832	400666	414750	406750	1170	122000	500	302660	500	1	234000000	941850	76.13	4.66	12	0.06	5287.00	86328.00	620000	20230726	-35.08	362000	20240126	11.19	429500	-6.29	20240102	362000	11.19	20240126	620000	-35.08	20230726	362000	11.19	20240126	0.12	N	373220	500	1170 억	11732552	N	N	749	N	N
13	20240328	131138	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	402500	-6500	5	-1.59	45393586000	112429	81.36	410000	411000	401500	531000	286500	409000	403753.31	5.01	0	-39222	416666	412832	408666	404832	400666	414750	406750	1170	122000	500	302660	500	1	234000000	941850	76.13	4.66	12	0.05	5287.00	86328.00	620000	20230726	-35.08	362000	20240126	11.19	429500	-6.29	20240102	362000	11.19	20240126	620000	-35.08	20230726	362000	11.19	20240126	0.12	N	373220	500	1170 억	11732552	N	N	749	N	N
14	20240328	121140	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	403000	-6000	5	-1.47	39456611000	97685	70.69	410000	411000	401500	531000	286500	409000	403916.73	5.01	0	-36210	416666	412832	408666	404832	400666	414750	406750	1170	122000	500	302660	500	1	234000000	943020	76.22	4.67	12	0.04	5287.00	86328.00	620000	20230726	-35.00	362000	20240126	11.33	429500	-6.17	20240102	362000	11.33	20240126	620000	-35.00	20230726	362000	11.33	20240126	0.12	N	373220	500	1170 억	11732552	N	N	749	N	N
15	20240328	111145	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	403000	-6000	5	-1.47	34724859000	85945	62.20	410000	411000	401500	531000	286500	409000	404035.77	5.01	0	-32251	416666	412832	408666	404832	400666	414750	406750	1170	122000	500	302660	500	1	234000000	943020	76.22	4.67	12	0.04	5287.00	86328.00	620000	20230726	-35.00	362000	20240126	11.33	429500	-6.17	20240102	362000	11.33	20240126	620000	-35.00	20230726	362000	11.33	20240126	0.12	N	373220	500	1170 억	11732552	N	N	749	N	N
16	20240328	101154	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	402000	-7000	5	-1.71	27410086500	67753	49.03	410000	411000	401500	531000	286500	409000	404558.94	5.01	0	-27252	416666	412832	408666	404832	400666	414750	406750	1170	122000	500	302660	500	1	234000000	940680	76.04	4.66	12	0.03	5287.00	86328.00	620000	20230726	-35.16	362000	20240126	11.05	429500	-6.40	20240102	362000	11.05	20240126	620000	-35.16	20230726	362000	11.05	20240126	0.12	N	373220	500	1170 억	11732552	N	N	749	N	N
17	20240328	091200	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	404500	-4500	5	-1.10	10228325000	25137	18.19	410000	411000	404000	531000	286500	409000	406903.09	5.01	0	-11036	416666	412832	408666	404832	400666	414750	406750	1170	122000	500	302660	500	1	234000000	946530	76.51	4.69	12	0.01	5287.00	86328.00	620000	20230726	-34.76	362000	20240126	11.74	429500	-5.82	20240102	362000	11.74	20240126	620000	-34.76	20230726	362000	11.74	20240126	0.12	N	373220	500	1170 억	11732552	N	N	749	N	N
18	20240327	161156	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	409000	3000	2	0.74	56261832500	137868	69.40	406000	412500	404500	527000	284500	406000	408084.03	5.03	0	-29297	421666	413832	409666	401832	397666	411750	399750	1170	121000	500	300440	500	1	234000000	957060	77.36	4.74	12	0.06	5287.00	86328.00	620000	20230726	-34.03	362000	20240126	12.98	429500	-4.77	20240102	362000	12.98	20240126	620000	-34.03	20230726	362000	12.98	20240126	0.12	N	373220	500	1170 억	11761482	N	N	749	N	N
19	20240327	151155	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	409000	3000	2	0.74	52351034500	128302	64.58	406000	412500	404500	527000	284500	406000	408029.81	5.03	0	-28734	421666	413832	409666	401832	397666	411750	399750	1170	121000	500	300440	500	1	234000000	957060	77.36	4.74	12	0.05	5287.00	86328.00	620000	20230726	-34.03	362000	20240126	12.98	429500	-4.77	20240102	362000	12.98	20240126	620000	-34.03	20230726	362000	12.98	20240126	0.12	N	373220	500	1170 억	11761482	N	N	5005	N	N
20	20240327	141156	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	408500	2500	2	0.62	45273338000	110995	55.87	406000	412500	404500	527000	284500	406000	407886.33	5.03	0	-28454	421666	413832	409666	401832	397666	411750	399750	1170	121000	500	300440	500	1	234000000	955890	77.26	4.73	12	0.05	5287.00	86328.00	620000	20230726	-34.11	362000	20240126	12.85	429500	-4.89	20240102	362000	12.85	20240126	620000	-34.11	20230726	362000	12.85	20240126	0.12	N	373220	500	1170 억	11761482	N	N	5005	N	N
21	20240327	131153	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	408000	2000	2	0.49	38491477500	94419	47.53	406000	412500	404500	527000	284500	406000	407666.70	5.03	0	-26894	421666	413832	409666	401832	397666	411750	399750	1170	121000	500	300440	500	1	234000000	954720	77.17	4.73	12	0.04	5287.00	86328.00	620000	20230726	-34.19	362000	20240126	12.71	429500	-5.01	20240102	362000	12.71	20240126	620000	-34.19	20230726	362000	12.71	20240126	0.12	N	373220	500	1170 억	11761482	N	N	5005	N	N
22	20240327	121154	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	407000	1000	2	0.25	34578913000	84806	42.69	406000	412500	404500	527000	284500	406000	407741.41	5.03	0	-23684	421666	413832	409666	401832	397666	411750	399750	1170	121000	500	300440	500	1	234000000	952380	76.98	4.71	12	0.04	5287.00	86328.00	620000	20230726	-34.35	362000	20240126	12.43	429500	-5.24	20240102	362000	12.43	20240126	620000	-34.35	20230726	362000	12.43	20240126	0.12	N	373220	500	1170 억	11761482	N	N	5005	N	N
23	20240327	111153	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	404500	-1500	5	-0.37	27902862500	68352	34.41	406000	412500	404500	527000	284500	406000	408223.16	5.03	0	-18464	421666	413832	409666	401832	397666	411750	399750	1170	121000	500	300440	500	1	234000000	946530	76.51	4.69	12	0.03	5287.00	86328.00	620000	20230726	-34.76	362000	20240126	11.74	429500	-5.82	20240102	362000	11.74	20240126	620000	-34.76	20230726	362000	11.74	20240126	0.12	N	373220	500	1170 억	11761482	N	N	5005	N	N
24	20240327	101149	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	407000	1000	2	0.25	18597309000	45451	22.88	406000	412500	406000	527000	284500	406000	409172.92	5.03	0	-6144	421666	413832	409666	401832	397666	411750	399750	1170	121000	500	300440	500	1	234000000	952380	76.98	4.71	12	0.02	5287.00	86328.00	620000	20230726	-34.35	362000	20240126	12.43	429500	-5.24	20240102	362000	12.43	20240126	620000	-34.35	20230726	362000	12.43	20240126	0.12	N	373220	500	1170 억	11761482	N	N	5005	N	N
25	20240327	091158	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	411500	5500	2	1.35	7494724000	18292	9.21	406000	412500	406000	527000	284500	406000	409727.49	5.03	0	789	421666	413832	409666	401832	397666	411750	399750	1170	121000	500	300440	500	1	234000000	962910	77.83	4.77	12	0.01	5287.00	86328.00	620000	20230726	-33.63	362000	20240126	13.67	429500	-4.19	20240102	362000	13.67	20240126	620000	-33.63	20230726	362000	13.67	20240126	0.12	N	373220	500	1170 억	11761482	N	N	5005	N	N
26	20240326	161048	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	406000	-8500	5	-2.05	81289804000	197642	121.97	417000	417500	405500	538000	290500	414500	411301.91	5.02	0	-14082	419500	417000	414500	412000	409500	415750	410750	1170	123500	500	306730	500	1	234000000	950040	76.79	4.70	12	0.08	5287.00	86328.00	620000	20230726	-34.52	362000	20240126	12.15	429500	-5.47	20240102	362000	12.15	20240126	620000	-34.52	20230726	362000	12.15	20240126	0.13	N	373220	500	1170 억	11749926	N	N	4974	N	N
27	20240326	151141	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	406500	-8000	5	-1.93	69683207500	169054	104.33	417000	417500	405500	538000	290500	414500	412194.83	5.02	0	-10874	419500	417000	414500	412000	409500	415750	410750	1170	123500	500	306730	500	1	234000000	951210	76.89	4.71	12	0.07	5287.00	86328.00	620000	20230726	-34.44	362000	20240126	12.29	429500	-5.36	20240102	362000	12.29	20240126	620000	-34.44	20230726	362000	12.29	20240126	0.13	N	373220	500	1170 억	11749926	N	N	7837	N	N
28	20240326	141137	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	409500	-5000	5	-1.21	52289462000	126323	77.96	417000	417500	409000	538000	290500	414500	413934.57	5.02	0	-4350	419500	417000	414500	412000	409500	415750	410750	1170	123500	500	306730	500	1	234000000	958230	77.45	4.74	12	0.05	5287.00	86328.00	620000	20230726	-33.95	362000	20240126	13.12	429500	-4.66	20240102	362000	13.12	20240126	620000	-33.95	20230726	362000	13.12	20240126	0.13	N	373220	500	1170 억	11749926	N	N	7837	N	N
29	20240326	131133	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	412000	-2500	5	-0.60	41849776000	100890	62.26	417000	417500	410500	538000	290500	414500	414806.02	5.02	0	-1072	419500	417000	414500	412000	409500	415750	410750	1170	123500	500	306730	500	1	234000000	964080	77.93	4.77	12	0.04	5287.00	86328.00	620000	20230726	-33.55	362000	20240126	13.81	429500	-4.07	20240102	362000	13.81	20240126	620000	-33.55	20230726	362000	13.81	20240126	0.13	N	373220	500	1170 억	11749926	N	N	7837	N	N
30	20240326	121130	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	415000	500	2	0.12	31113662000	74891	46.22	417000	417500	414000	538000	290500	414500	415452.75	5.02	0	2863	419500	417000	414500	412000	409500	415750	410750	1170	123500	500	306730	500	1	234000000	971100	78.49	4.81	12	0.03	5287.00	86328.00	620000	20230726	-33.06	362000	20240126	14.64	429500	-3.38	20240102	362000	14.64	20240126	620000	-33.06	20230726	362000	14.64	20240126	0.13	N	373220	500	1170 억	11749926	N	N	7837	N	N
31	20240326	111128	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	416000	1500	2	0.36	25638537500	61714	38.09	417000	417500	414000	538000	290500	414500	415441.34	5.02	0	244	419500	417000	414500	412000	409500	415750	410750	1170	123500	500	306730	500	1	234000000	973440	78.68	4.82	12	0.03	5287.00	86328.00	620000	20230726	-32.90	362000	20240126	14.92	429500	-3.14	20240102	362000	14.92	20240126	620000	-32.90	20230726	362000	14.92	20240126	0.13	N	373220	500	1170 억	11749926	N	N	7837	N	N
32	20240326	101135	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	414500	0	3	0.00	17992273000	43298	26.72	417000	417500	414000	538000	290500	414500	415545.37	5.02	0	-3155	419500	417000	414500	412000	409500	415750	410750	1170	123500	500	306730	500	1	234000000	969930	78.40	4.80	12	0.02	5287.00	86328.00	620000	20230726	-33.15	362000	20240126	14.50	429500	-3.49	20240102	362000	14.50	20240126	620000	-33.15	20230726	362000	14.50	20240126	0.13	N	373220	500	1170 억	11749926	N	N	7837	N	N
33	20240326	091140	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	416000	1500	2	0.36	5255372000	12643	7.80	417000	417500	414000	538000	290500	414500	415675.37	5.02	0	-2106	419500	417000	414500	412000	409500	415750	410750	1170	123500	500	306730	500	1	234000000	973440	78.68	4.82	12	0.01	5287.00	86328.00	620000	20230726	-32.90	362000	20240126	14.92	429500	-3.14	20240102	362000	14.92	20240126	620000	-32.90	20230726	362000	14.92	20240126	0.13	N	373220	500	1170 억	11749926	N	N	7837	N	N
34	20240325	161219	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	414500	1000	2	0.24	63135707500	152391	111.66	416500	417000	412000	537000	289500	413500	414300.49	5.01	0	5117	419166	416332	412666	409832	406166	417750	411250	1170	123500	500	305990	500	1	234000000	969930	78.40	4.80	12	0.07	5287.00	86328.00	620000	20230726	-33.15	362000	20240126	14.50	429500	-3.49	20240102	362000	14.50	20240126	620000	-33.15	20230726	362000	14.50	20240126	0.13	N	373220	500	1170 억	11731501	N	N	7836	N	N
35	20240325	151224	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	415500	2000	2	0.48	56178975500	135620	99.37	416500	417000	412000	537000	289500	413500	414238.25	5.01	0	4221	419166	416332	412666	409832	406166	417750	411250	1170	123500	500	305990	500	1	234000000	972270	78.59	4.81	12	0.06	5287.00	86328.00	620000	20230726	-32.98	362000	20240126	14.78	429500	-3.26	20240102	362000	14.78	20240126	620000	-32.98	20230726	362000	14.78	20240126	0.13	N	373220	500	1170 억	11731501	N	N	1784	N	N
36	20240325	141222	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	414500	1000	2	0.24	42447968500	102577	75.16	416500	417000	412000	537000	289500	413500	413815.72	5.01	0	-5716	419166	416332	412666	409832	406166	417750	411250	1170	123500	500	305990	500	1	234000000	969930	78.40	4.80	12	0.04	5287.00	86328.00	620000	20230726	-33.15	362000	20240126	14.50	429500	-3.49	20240102	362000	14.50	20240126	620000	-33.15	20230726	362000	14.50	20240126	0.13	N	373220	500	1170 억	11731501	N	N	1784	N	N
37	20240325	131219	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	413500	0	3	0.00	36233940500	87562	64.16	416500	417000	412000	537000	289500	413500	413809.04	5.01	0	-8670	419166	416332	412666	409832	406166	417750	411250	1170	123500	500	305990	500	1	234000000	967590	78.21	4.79	12	0.04	5287.00	86328.00	620000	20230726	-33.31	362000	20240126	14.23	429500	-3.73	20240102	362000	14.23	20240126	620000	-33.31	20230726	362000	14.23	20240126	0.13	N	373220	500	1170 억	11731501	N	N	1784	N	N
38	20240325	121224	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	413500	0	3	0.00	31863781500	76980	56.40	416500	417000	412000	537000	289500	413500	413922.97	5.01	0	-7388	419166	416332	412666	409832	406166	417750	411250	1170	123500	500	305990	500	1	234000000	967590	78.21	4.79	12	0.03	5287.00	86328.00	620000	20230726	-33.31	362000	20240126	14.23	429500	-3.73	20240102	362000	14.23	20240126	620000	-33.31	20230726	362000	14.23	20240126	0.13	N	373220	500	1170 억	11731501	N	N	1784	N	N
39	20240325	111223	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	414000	500	2	0.12	26957880500	65103	47.70	416500	417000	412000	537000	289500	413500	414080.65	5.01	0	-7111	419166	416332	412666	409832	406166	417750	411250	1170	123500	500	305990	500	1	234000000	968760	78.31	4.80	12	0.03	5287.00	86328.00	620000	20230726	-33.23	362000	20240126	14.36	429500	-3.61	20240102	362000	14.36	20240126	620000	-33.23	20230726	362000	14.36	20240126	0.13	N	373220	500	1170 억	11731501	N	N	1784	N	N
40	20240325	101221	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	412500	-1000	5	-0.24	19148141500	46222	33.87	416500	417000	412000	537000	289500	413500	414265.02	5.01	0	-8742	419166	416332	412666	409832	406166	417750	411250	1170	123500	500	305990	500	1	234000000	965250	78.02	4.78	12	0.02	5287.00	86328.00	620000	20230726	-33.47	362000	20240126	13.95	429500	-3.96	20240102	362000	13.95	20240126	620000	-33.47	20230726	362000	13.95	20240126	0.13	N	373220	500	1170 억	11731501	N	N	1784	N	N
41	20240325	091226	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	414500	1000	2	0.24	5677785500	13668	10.01	416500	417000	414000	537000	289500	413500	415410.13	5.01	0	-3182	419166	416332	412666	409832	406166	417750	411250	1170	123500	500	305990	500	1	234000000	969930	78.40	4.80	12	0.01	5287.00	86328.00	620000	20230726	-33.15	362000	20240126	14.50	429500	-3.49	20240102	362000	14.50	20240126	620000	-33.15	20230726	362000	14.50	20240126	0.13	N	373220	500	1170 억	11731501	N	N	1784	N	N
42	20240322	161223	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	413500	0	3	0.00	56199347000	136090	88.13	410500	415500	409000	537000	289500	413500	412955.72	5.01	0	11179	417166	415332	412166	410332	407166	416250	411250	1170	123500	500	305990	500	1	234000000	967590	78.21	4.79	12	0.06	5287.00	86328.00	620000	20230726	-33.31	362000	20240126	14.23	429500	-3.73	20240102	362000	14.23	20240126	620000	-33.31	20230726	362000	14.23	20240126	0.13	N	373220	500	1170 억	11724361	N	N	1783	N	N
43	20240322	151226	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	414000	500	2	0.12	51979071500	125888	81.52	410500	415500	409000	537000	289500	413500	412899.27	5.01	0	9530	417166	415332	412166	410332	407166	416250	411250	1170	123500	500	305990	500	1	234000000	968760	78.31	4.80	12	0.05	5287.00	86328.00	620000	20230726	-33.23	362000	20240126	14.36	429500	-3.61	20240102	362000	14.36	20240126	620000	-33.23	20230726	362000	14.36	20240126	0.13	N	373220	500	1170 억	11724361	N	N	1461	N	N
44	20240322	141213	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	412000	-1500	5	-0.36	41941718000	101630	65.81	410500	415500	409000	537000	289500	413500	412690.22	5.01	0	4576	417166	415332	412166	410332	407166	416250	411250	1170	123500	500	305990	500	1	234000000	964080	77.93	4.77	12	0.04	5287.00	86328.00	620000	20230726	-33.55	362000	20240126	13.81	429500	-4.07	20240102	362000	13.81	20240126	620000	-33.55	20230726	362000	13.81	20240126	0.13	N	373220	500	1170 억	11724361	N	N	1461	N	N
45	20240322	131218	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	411000	-2500	5	-0.60	36287294500	87884	56.91	410500	415500	409000	537000	289500	413500	412899.80	5.01	0	3550	417166	415332	412166	410332	407166	416250	411250	1170	123500	500	305990	500	1	234000000	961740	77.74	4.76	12	0.04	5287.00	86328.00	620000	20230726	-33.71	362000	20240126	13.54	429500	-4.31	20240102	362000	13.54	20240126	620000	-33.71	20230726	362000	13.54	20240126	0.13	N	373220	500	1170 억	11724361	N	N	1461	N	N
46	20240322	121216	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	411500	-2000	5	-0.48	31793147000	76956	49.83	410500	415500	409000	537000	289500	413500	413134.02	5.01	0	3695	417166	415332	412166	410332	407166	416250	411250	1170	123500	500	305990	500	1	234000000	962910	77.83	4.77	12	0.03	5287.00	86328.00	620000	20230726	-33.63	362000	20240126	13.67	429500	-4.19	20240102	362000	13.67	20240126	620000	-33.63	20230726	362000	13.67	20240126	0.13	N	373220	500	1170 억	11724361	N	N	1461	N	N
47	20240322	111223	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	412500	-1000	5	-0.24	25828863500	62493	40.47	410500	415500	409000	537000	289500	413500	413308.06	5.01	0	3490	417166	415332	412166	410332	407166	416250	411250	1170	123500	500	305990	500	1	234000000	965250	78.02	4.78	12	0.03	5287.00	86328.00	620000	20230726	-33.47	362000	20240126	13.95	429500	-3.96	20240102	362000	13.95	20240126	620000	-33.47	20230726	362000	13.95	20240126	0.13	N	373220	500	1170 억	11724361	N	N	1461	N	N
48	20240322	101214	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	414000	500	2	0.12	20214123500	48903	31.67	410500	415500	409000	537000	289500	413500	413351.36	5.01	0	3126	417166	415332	412166	410332	407166	416250	411250	1170	123500	500	305990	500	1	234000000	968760	78.31	4.80	12	0.02	5287.00	86328.00	620000	20230726	-33.23	362000	20240126	14.36	429500	-3.61	20240102	362000	14.36	20240126	620000	-33.23	20230726	362000	14.36	20240126	0.13	N	373220	500	1170 억	11724361	N	N	1461	N	N
49	20240322	091215	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	413000	-500	5	-0.12	6964128500	16871	10.93	410500	415500	409000	537000	289500	413500	412786.35	5.01	0	-885	417166	415332	412166	410332	407166	416250	411250	1170	123500	500	305990	500	1	234000000	966420	78.12	4.78	12	0.01	5287.00	86328.00	620000	20230726	-33.39	362000	20240126	14.09	429500	-3.84	20240102	362000	14.09	20240126	620000	-33.39	20230726	362000	14.09	20240126	0.13	N	373220	500	1170 억	11724361	N	N	1461	N	N
50	20240321	161217	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	413500	6000	2	1.47	63411251000	153901	134.05	409500	414000	409000	529000	285500	407500	412022.90	5.00	0	52967	413166	410332	407166	404332	401166	411750	405750	1170	121500	500	301550	500	1	234000000	967590	78.21	4.79	12	0.07	5287.00	86328.00	620000	20230726	-33.31	362000	20240126	14.23	429500	-3.73	20240102	362000	14.23	20240126	620000	-33.31	20230726	362000	14.23	20240126	0.13	N	373220	500	1170 억	11700256	N	N	1461	N	N
51	20240321	151214	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	412500	5000	2	1.23	57690532000	140059	122.00	409500	414000	409000	529000	285500	407500	411901.70	5.00	0	46295	413166	410332	407166	404332	401166	411750	405750	1170	121500	500	301550	500	1	234000000	965250	78.02	4.78	12	0.06	5287.00	86328.00	620000	20230726	-33.47	362000	20240126	13.95	429500	-3.96	20240102	362000	13.95	20240126	620000	-33.47	20230726	362000	13.95	20240126	0.13	N	373220	500	1170 억	11700256	N	N	411	N	N
52	20240321	141212	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	413000	5500	2	1.35	48124047000	116862	101.79	409500	414000	409000	529000	285500	407500	411802.43	5.00	0	41183	413166	410332	407166	404332	401166	411750	405750	1170	121500	500	301550	500	1	234000000	966420	78.12	4.78	12	0.05	5287.00	86328.00	620000	20230726	-33.39	362000	20240126	14.09	429500	-3.84	20240102	362000	14.09	20240126	620000	-33.39	20230726	362000	14.09	20240126	0.13	N	373220	500	1170 억	11700256	N	N	411	N	N
53	20240321	131202	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	412500	5000	2	1.23	41854877000	101680	88.57	409500	414000	409000	529000	285500	407500	411633.41	5.00	0	34777	413166	410332	407166	404332	401166	411750	405750	1170	121500	500	301550	500	1	234000000	965250	78.02	4.78	12	0.04	5287.00	86328.00	620000	20230726	-33.47	362000	20240126	13.95	429500	-3.96	20240102	362000	13.95	20240126	620000	-33.47	20230726	362000	13.95	20240126	0.13	N	373220	500	1170 억	11700256	N	N	411	N	N
54	20240321	121217	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	413500	6000	2	1.47	35286747500	85777	74.72	409500	414000	409000	529000	285500	407500	411377.82	5.00	0	26151	413166	410332	407166	404332	401166	411750	405750	1170	121500	500	301550	500	1	234000000	967590	78.21	4.79	12	0.04	5287.00	86328.00	620000	20230726	-33.31	362000	20240126	14.23	429500	-3.73	20240102	362000	14.23	20240126	620000	-33.31	20230726	362000	14.23	20240126	0.13	N	373220	500	1170 억	11700256	N	N	411	N	N
55	20240321	111214	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	411000	3500	2	0.86	24151692000	58783	51.20	409500	412000	409000	529000	285500	407500	410861.96	5.00	0	11883	413166	410332	407166	404332	401166	411750	405750	1170	121500	500	301550	500	1	234000000	961740	77.74	4.76	12	0.03	5287.00	86328.00	620000	20230726	-33.71	362000	20240126	13.54	429500	-4.31	20240102	362000	13.54	20240126	620000	-33.71	20230726	362000	13.54	20240126	0.13	N	373220	500	1170 억	11700256	N	N	411	N	N
56	20240321	101216	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	411500	4000	2	0.98	18748239000	45629	39.74	409500	412000	409000	529000	285500	407500	410884.43	5.00	0	7336	413166	410332	407166	404332	401166	411750	405750	1170	121500	500	301550	500	1	234000000	962910	77.83	4.77	12	0.02	5287.00	86328.00	620000	20230726	-33.63	362000	20240126	13.67	429500	-4.19	20240102	362000	13.67	20240126	620000	-33.63	20230726	362000	13.67	20240126	0.13	N	373220	500	1170 억	11700256	N	N	411	N	N
57	20240321	091222	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	412000	4500	2	1.10	6725092500	16374	14.26	409500	412000	409000	529000	285500	407500	410718.15	5.00	0	1530	413166	410332	407166	404332	401166	411750	405750	1170	121500	500	301550	500	1	234000000	964080	77.93	4.77	12	0.01	5287.00	86328.00	620000	20230726	-33.55	362000	20240126	13.81	429500	-4.07	20240102	362000	13.81	20240126	620000	-33.55	20230726	362000	13.81	20240126	0.13	N	373220	500	1170 억	11700256	N	N	411	N	N
58	20240320	161200	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	407500	4500	2	1.12	46610191000	114476	96.22	405000	410000	404000	523000	282500	403000	407160.65	5.00	600	18530	415666	409332	405666	399332	395666	407500	397500	1170	120000	500	298220	500	1	234000000	953550	77.08	4.72	12	0.05	5287.00	86328.00	620000	20230726	-34.27	362000	20240126	12.57	429500	-5.12	20240102	362000	12.57	20240126	620000	-34.27	20230726	362000	12.57	20240126	0.13	N	373220	500	1170 억	11689011	N	N	411	N	N
59	20240320	151206	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	406500	3500	2	0.87	42098644000	103395	86.91	405000	410000	404000	523000	282500	403000	407163.29	5.00	600	17876	415666	409332	405666	399332	395666	407500	397500	1170	120000	500	298220	500	1	234000000	951210	76.89	4.71	12	0.04	5287.00	86328.00	620000	20230726	-34.44	362000	20240126	12.29	429500	-5.36	20240102	362000	12.29	20240126	620000	-34.44	20230726	362000	12.29	20240126	0.13	N	373220	500	1170 억	11689011	N	N	2485	N	N
60	20240320	141210	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	406000	3000	2	0.74	36899499500	90600	76.15	405000	410000	404000	523000	282500	403000	407279.29	5.00	600	16720	415666	409332	405666	399332	395666	407500	397500	1170	120000	500	298220	500	1	234000000	950040	76.79	4.70	12	0.04	5287.00	86328.00	620000	20230726	-34.52	362000	20240126	12.15	429500	-5.47	20240102	362000	12.15	20240126	620000	-34.52	20230726	362000	12.15	20240126	0.13	N	373220	500	1170 억	11689011	N	N	2485	N	N
61	20240320	131211	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	407000	4000	2	0.99	32953321500	80881	67.99	405000	410000	404000	523000	282500	403000	407429.75	5.00	600	16086	415666	409332	405666	399332	395666	407500	397500	1170	120000	500	298220	500	1	234000000	952380	76.98	4.71	12	0.03	5287.00	86328.00	620000	20230726	-34.35	362000	20240126	12.43	429500	-5.24	20240102	362000	12.43	20240126	620000	-34.35	20230726	362000	12.43	20240126	0.13	N	373220	500	1170 억	11689011	N	N	2485	N	N
62	20240320	121203	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	408000	5000	2	1.24	24984820000	61370	51.59	405000	409000	404000	523000	282500	403000	407117.88	5.00	600	8212	415666	409332	405666	399332	395666	407500	397500	1170	120000	500	298220	500	1	234000000	954720	77.17	4.73	12	0.03	5287.00	86328.00	620000	20230726	-34.19	362000	20240126	12.71	429500	-5.01	20240102	362000	12.71	20240126	620000	-34.19	20230726	362000	12.71	20240126	0.13	N	373220	500	1170 억	11689011	N	N	2485	N	N
63	20240320	111205	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	407500	4500	2	1.12	20711847000	50871	42.76	405000	409000	404000	523000	282500	403000	407144.56	5.00	600	6694	415666	409332	405666	399332	395666	407500	397500	1170	120000	500	298220	500	1	234000000	953550	77.08	4.72	12	0.02	5287.00	86328.00	620000	20230726	-34.27	362000	20240126	12.57	429500	-5.12	20240102	362000	12.57	20240126	620000	-34.27	20230726	362000	12.57	20240126	0.13	N	373220	500	1170 억	11689011	N	N	2485	N	N
64	20240320	101157	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	409000	6000	2	1.49	14031799500	34479	28.98	405000	409000	404000	523000	282500	403000	406966.66	5.00	600	4756	415666	409332	405666	399332	395666	407500	397500	1170	120000	500	298220	500	1	234000000	957060	77.36	4.74	12	0.01	5287.00	86328.00	620000	20230726	-34.03	362000	20240126	12.98	429500	-4.77	20240102	362000	12.98	20240126	620000	-34.03	20230726	362000	12.98	20240126	0.13	N	373220	500	1170 억	11689011	N	N	2485	N	N
65	20240320	091205	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	405000	2000	2	0.50	3537194500	8715	7.33	405000	407500	404500	523000	282500	403000	405874.63	5.00	600	594	415666	409332	405666	399332	395666	407500	397500	1170	120000	500	298220	500	1	234000000	947700	76.60	4.69	12	0.00	5287.00	86328.00	620000	20230726	-34.68	362000	20240126	11.88	429500	-5.70	20240102	362000	11.88	20240126	620000	-34.68	20230726	362000	11.88	20240126	0.13	N	373220	500	1170 억	11689011	N	N	2485	N	N
66	20240319	161151	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	403000	-4500	5	-1.10	47578044500	117508	87.43	412000	412000	402000	529000	285500	407500	404894.57	4.99	-310	-10451	413166	410332	405666	402832	398166	411750	404250	1170	121500	500	301550	500	1	234000000	943020	76.22	4.67	12	0.05	5287.00	86328.00	620000	20230726	-35.00	362000	20240126	11.33	429500	-6.17	20240102	362000	11.33	20240126	620000	-35.00	20230726	362000	11.33	20240126	0.13	N	373220	500	1170 억	11682112	N	N	2485	N	N
67	20240319	151203	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	404000	-3500	5	-0.86	42751968000	105536	78.52	412000	412000	402000	529000	285500	407500	405093.69	4.99	-310	-9536	413166	410332	405666	402832	398166	411750	404250	1170	121500	500	301550	500	1	234000000	945360	76.41	4.68	12	0.05	5287.00	86328.00	620000	20230726	-34.84	362000	20240126	11.60	429500	-5.94	20240102	362000	11.60	20240126	620000	-34.84	20230726	362000	11.60	20240126	0.13	N	373220	500	1170 억	11682112	N	N	1012	N	N
68	20240319	141201	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	405000	-2500	5	-0.61	36563956000	90231	67.14	412000	412000	402000	529000	285500	407500	405226.10	4.99	-310	-8816	413166	410332	405666	402832	398166	411750	404250	1170	121500	500	301550	500	1	234000000	947700	76.60	4.69	12	0.04	5287.00	86328.00	620000	20230726	-34.68	362000	20240126	11.88	429500	-5.70	20240102	362000	11.88	20240126	620000	-34.68	20230726	362000	11.88	20240126	0.13	N	373220	500	1170 억	11682112	N	N	1012	N	N
69	20240319	131130	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	403000	-4500	5	-1.10	32307024000	79727	59.32	412000	412000	402000	529000	285500	407500	405220.62	4.99	-310	-8958	413166	410332	405666	402832	398166	411750	404250	1170	121500	500	301550	500	1	234000000	943020	76.22	4.67	12	0.03	5287.00	86328.00	620000	20230726	-35.00	362000	20240126	11.33	429500	-6.17	20240102	362000	11.33	20240126	620000	-35.00	20230726	362000	11.33	20240126	0.13	N	373220	500	1170 억	11682112	N	N	1012	N	N
70	20240319	121154	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	404000	-3500	5	-0.86	27427567500	67618	50.31	412000	412000	402500	529000	285500	407500	405625.24	4.99	-310	-7054	413166	410332	405666	402832	398166	411750	404250	1170	121500	500	301550	500	1	234000000	945360	76.41	4.68	12	0.03	5287.00	86328.00	620000	20230726	-34.84	362000	20240126	11.60	429500	-5.94	20240102	362000	11.60	20240126	620000	-34.84	20230726	362000	11.60	20240126	0.13	N	373220	500	1170 억	11682112	N	N	1012	N	N
71	20240319	111200	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	404000	-3500	5	-0.86	25070004000	61794	45.98	412000	412000	402500	529000	285500	407500	405702.88	4.99	-310	-7548	413166	410332	405666	402832	398166	411750	404250	1170	121500	500	301550	500	1	234000000	945360	76.41	4.68	12	0.03	5287.00	86328.00	620000	20230726	-34.84	362000	20240126	11.60	429500	-5.94	20240102	362000	11.60	20240126	620000	-34.84	20230726	362000	11.60	20240126	0.13	N	373220	500	1170 억	11682112	N	N	1012	N	N
72	20240319	101202	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	406000	-1500	5	-0.37	19942212000	49109	36.54	412000	412000	402500	529000	285500	407500	406080.60	4.99	-310	-8953	413166	410332	405666	402832	398166	411750	404250	1170	121500	500	301550	500	1	234000000	950040	76.79	4.70	12	0.02	5287.00	86328.00	620000	20230726	-34.52	362000	20240126	12.15	429500	-5.47	20240102	362000	12.15	20240126	620000	-34.52	20230726	362000	12.15	20240126	0.13	N	373220	500	1170 억	11682112	N	N	1012	N	N
73	20240319	091202	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	406000	-1500	5	-0.37	8115217500	19861	14.78	412000	412000	405500	529000	285500	407500	408600.65	4.99	-310	-6857	413166	410332	405666	402832	398166	411750	404250	1170	121500	500	301550	500	1	234000000	950040	76.79	4.70	12	0.01	5287.00	86328.00	620000	20230726	-34.52	362000	20240126	12.15	429500	-5.47	20240102	362000	12.15	20240126	620000	-34.52	20230726	362000	12.15	20240126	0.13	N	373220	500	1170 억	11682112	N	N	1012	N	N
74	20240318	161153	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	407500	9000	2	2.26	54289957500	133794	53.97	402000	408500	401000	518000	279000	398500	405768.28	4.96	0	30653	413833	406166	402333	394666	390833	404250	392750	1170	119500	500	294890	500	1	234000000	953550	77.08	4.72	12	0.06	5287.00	86328.00	620000	20230726	-34.27	362000	20240126	12.57	429500	-5.12	20240102	362000	12.57	20240126	620000	-34.27	20230726	362000	12.57	20240126	0.12	N	373220	500	1170 억	11596296	N	N	1012	N	N
75	20240318	151153	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	408000	9500	2	2.38	49626450500	122351	49.35	402000	408500	401000	518000	279000	398500	405608.10	4.96	0	30846	413833	406166	402333	394666	390833	404250	392750	1170	119500	500	294890	500	1	234000000	954720	77.17	4.73	12	0.05	5287.00	86328.00	620000	20230726	-34.19	362000	20240126	12.71	429500	-5.01	20240102	362000	12.71	20240126	620000	-34.19	20230726	362000	12.71	20240126	0.12	N	373220	500	1170 억	11596296	N	N	3666	N	N
76	20240318	141153	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	407000	8500	2	2.13	39690742500	97985	39.52	402000	407500	401000	518000	279000	398500	405070.58	4.96	0	20552	413833	406166	402333	394666	390833	404250	392750	1170	119500	500	294890	500	1	234000000	952380	76.98	4.71	12	0.04	5287.00	86328.00	620000	20230726	-34.35	362000	20240126	12.43	429500	-5.24	20240102	362000	12.43	20240126	620000	-34.35	20230726	362000	12.43	20240126	0.12	N	373220	500	1170 억	11596296	N	N	3666	N	N
77	20240318	131152	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	407500	9000	2	2.26	32959920500	81444	32.85	402000	407500	401000	518000	279000	398500	404695.42	4.96	0	14328	413833	406166	402333	394666	390833	404250	392750	1170	119500	500	294890	500	1	234000000	953550	77.08	4.72	12	0.03	5287.00	86328.00	620000	20230726	-34.27	362000	20240126	12.57	429500	-5.12	20240102	362000	12.57	20240126	620000	-34.27	20230726	362000	12.57	20240126	0.12	N	373220	500	1170 억	11596296	N	N	3666	N	N
78	20240318	121147	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	406000	7500	2	1.88	27433996500	67867	27.38	402000	407000	401000	518000	279000	398500	404233.02	4.96	0	12790	413833	406166	402333	394666	390833	404250	392750	1170	119500	500	294890	500	1	234000000	950040	76.79	4.70	12	0.03	5287.00	86328.00	620000	20230726	-34.52	362000	20240126	12.15	429500	-5.47	20240102	362000	12.15	20240126	620000	-34.52	20230726	362000	12.15	20240126	0.12	N	373220	500	1170 억	11596296	N	N	3666	N	N
79	20240318	111156	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	405500	7000	2	1.76	21896138500	54208	21.87	402000	406000	401000	518000	279000	398500	403929.68	4.96	0	7273	413833	406166	402333	394666	390833	404250	392750	1170	119500	500	294890	500	1	234000000	948870	76.70	4.70	12	0.02	5287.00	86328.00	620000	20230726	-34.60	362000	20240126	12.02	429500	-5.59	20240102	362000	12.02	20240126	620000	-34.60	20230726	362000	12.02	20240126	0.12	N	373220	500	1170 억	11596296	N	N	3666	N	N
80	20240318	101152	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	404500	6000	2	1.51	16617013500	41153	16.60	402000	406000	401000	518000	279000	398500	403788.13	4.96	0	5672	413833	406166	402333	394666	390833	404250	392750	1170	119500	500	294890	500	1	234000000	946530	76.51	4.69	12	0.02	5287.00	86328.00	620000	20230726	-34.76	362000	20240126	11.74	429500	-5.82	20240102	362000	11.74	20240126	620000	-34.76	20230726	362000	11.74	20240126	0.12	N	373220	500	1170 억	11596296	N	N	3666	N	N
81	20240318	091152	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	402000	3500	2	0.88	5696059000	14127	5.70	402000	405500	401500	518000	279000	398500	403208.72	4.96	0	1338	413833	406166	402333	394666	390833	404250	392750	1170	119500	500	294890	500	1	234000000	940680	76.04	4.66	12	0.01	5287.00	86328.00	620000	20230726	-35.16	362000	20240126	11.05	429500	-6.40	20240102	362000	11.05	20240126	620000	-35.16	20230726	362000	11.05	20240126	0.12	N	373220	500	1170 억	11596296	N	N	3666	N	N
82	20240315	161138	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	398500	-17500	5	-4.21	98174282000	244711	79.73	407000	410000	398500	540000	291500	416000	401189.23	4.98	-58	-68200	424666	420332	412666	408332	400666	416500	404500	1170	124000	500	307840	500	1	234000000	932490	75.37	4.62	12	0.10	5287.00	86328.00	620000	20230726	-35.73	362000	20240126	10.08	429500	-7.22	20240102	362000	10.08	20240126	620000	-35.73	20230726	362000	10.08	20240126	0.13	N	373220	500	1170 억	11649625	N	N	3637	N	N
83	20240315	151102	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	400000	-16000	5	-3.85	76180389000	189540	61.76	407000	410000	399000	540000	291500	416000	401921.30	4.98	-58	-54926	424666	420332	412666	408332	400666	416500	404500	1170	124000	500	307840	500	1	234000000	936000	75.66	4.63	12	0.08	5287.00	86328.00	620000	20230726	-35.48	362000	20240126	10.50	429500	-6.87	20240102	362000	10.50	20240126	620000	-35.48	20230726	362000	10.50	20240126	0.13	N	373220	500	1170 억	11649625	N	N	2637	N	N
84	20240315	141038	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	400000	-16000	5	-3.85	64092554000	159308	51.91	407000	410000	400000	540000	291500	416000	402317.12	4.98	-58	-47772	424666	420332	412666	408332	400666	416500	404500	1170	124000	500	307840	500	1	234000000	936000	75.66	4.63	12	0.07	5287.00	86328.00	620000	20230726	-35.48	362000	20240126	10.50	429500	-6.87	20240102	362000	10.50	20240126	620000	-35.48	20230726	362000	10.50	20240126	0.13	N	373220	500	1170 억	11649625	N	N	2637	N	N
85	20240315	131141	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	402500	-13500	5	-3.25	46299116000	114904	37.44	407000	410000	401000	540000	291500	416000	402935.55	4.98	-58	-29498	424666	420332	412666	408332	400666	416500	404500	1170	124000	500	307840	500	1	234000000	941850	76.13	4.66	12	0.05	5287.00	86328.00	620000	20230726	-35.08	362000	20240126	11.19	429500	-6.29	20240102	362000	11.19	20240126	620000	-35.08	20230726	362000	11.19	20240126	0.13	N	373220	500	1170 억	11649625	N	N	2637	N	N
86	20240315	121140	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	401500	-14500	5	-3.49	41947380000	104076	33.91	407000	410000	401000	540000	291500	416000	403043.67	4.98	-58	-29069	424666	420332	412666	408332	400666	416500	404500	1170	124000	500	307840	500	1	234000000	939510	75.94	4.65	12	0.04	5287.00	86328.00	620000	20230726	-35.24	362000	20240126	10.91	429500	-6.52	20240102	362000	10.91	20240126	620000	-35.24	20230726	362000	10.91	20240126	0.13	N	373220	500	1170 억	11649625	N	N	2637	N	N
87	20240315	111136	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	402000	-14000	5	-3.37	37259168500	92410	30.11	407000	410000	401000	540000	291500	416000	403191.90	4.98	-58	-26547	424666	420332	412666	408332	400666	416500	404500	1170	124000	500	307840	500	1	234000000	940680	76.04	4.66	12	0.04	5287.00	86328.00	620000	20230726	-35.16	362000	20240126	11.05	429500	-6.40	20240102	362000	11.05	20240126	620000	-35.16	20230726	362000	11.05	20240126	0.13	N	373220	500	1170 억	11649625	N	N	2637	N	N
88	20240315	101142	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	402500	-13500	5	-3.25	30942563500	76716	25.00	407000	410000	401000	540000	291500	416000	403336.47	4.98	-58	-23934	424666	420332	412666	408332	400666	416500	404500	1170	124000	500	307840	500	1	234000000	941850	76.13	4.66	12	0.03	5287.00	86328.00	620000	20230726	-35.08	362000	20240126	11.19	429500	-6.29	20240102	362000	11.19	20240126	620000	-35.08	20230726	362000	11.19	20240126	0.13	N	373220	500	1170 억	11649625	N	N	2637	N	N
89	20240315	091148	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	403500	-12500	5	-3.00	11655618000	28759	9.37	407000	410000	403000	540000	291500	416000	405279.96	4.98	-58	-5817	424666	420332	412666	408332	400666	416500	404500	1170	124000	500	307840	500	1	234000000	944190	76.32	4.67	12	0.01	5287.00	86328.00	620000	20230726	-34.92	362000	20240126	11.46	429500	-6.05	20240102	362000	11.46	20240126	620000	-34.92	20230726	362000	11.46	20240126	0.13	N	373220	500	1170 억	11649625	N	N	2637	N	N
90	20240314	161126	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	416000	-2500	5	-0.60	125267939500	303940	143.17	416500	417000	405000	544000	293000	418500	412125.11	4.96	0	17989	425500	422000	418500	415000	411500	420250	413250	1170	125500	500	309690	500	1	234000000	973440	78.68	4.82	12	0.13	5287.00	86328.00	620000	20230726	-32.90	362000	20240126	14.92	429500	-3.14	20240102	362000	14.92	20240126	620000	-32.90	20230726	362000	14.92	20240126	0.13	N	373220	500	1170 억	11613109	N	N	2624	N	N
91	20240314	151133	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	408500	-10000	5	-2.39	81622841000	198936	93.71	416500	417000	405000	544000	293000	418500	410293.97	4.96	0	-8757	425500	422000	418500	415000	411500	420250	413250	1170	125500	500	309690	500	1	234000000	955890	77.26	4.73	12	0.09	5287.00	86328.00	620000	20230726	-34.11	362000	20240126	12.85	429500	-4.89	20240102	362000	12.85	20240126	620000	-34.11	20230726	362000	12.85	20240126	0.13	N	373220	500	1170 억	11613109	N	N	4612	N	N
92	20240314	141132	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	409000	-9500	5	-2.27	70383262000	171456	80.76	416500	417000	405000	544000	293000	418500	410499.94	4.96	0	-4133	425500	422000	418500	415000	411500	420250	413250	1170	125500	500	309690	500	1	234000000	957060	77.36	4.74	12	0.07	5287.00	86328.00	620000	20230726	-34.03	362000	20240126	12.98	429500	-4.77	20240102	362000	12.98	20240126	620000	-34.03	20230726	362000	12.98	20240126	0.13	N	373220	500	1170 억	11613109	N	N	4612	N	N
93	20240314	131130	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	406000	-12500	5	-2.99	64104198000	156055	73.51	416500	417000	405000	544000	293000	418500	410775.91	4.96	0	-5312	425500	422000	418500	415000	411500	420250	413250	1170	125500	500	309690	500	1	234000000	950040	76.79	4.70	12	0.07	5287.00	86328.00	620000	20230726	-34.52	362000	20240126	12.15	429500	-5.47	20240102	362000	12.15	20240126	620000	-34.52	20230726	362000	12.15	20240126	0.13	N	373220	500	1170 억	11613109	N	N	4612	N	N
94	20240314	121132	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	410500	-8000	5	-1.91	47413153000	115095	54.21	416500	417000	408500	544000	293000	418500	411943.82	4.96	0	-1848	425500	422000	418500	415000	411500	420250	413250	1170	125500	500	309690	500	1	234000000	960570	77.64	4.76	12	0.05	5287.00	86328.00	620000	20230726	-33.79	362000	20240126	13.40	429500	-4.42	20240102	362000	13.40	20240126	620000	-33.79	20230726	362000	13.40	20240126	0.13	N	373220	500	1170 억	11613109	N	N	4612	N	N
95	20240314	111131	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	410500	-8000	5	-1.91	42874204500	104027	49.00	416500	417000	408500	544000	293000	418500	412140.50	4.96	0	-2735	425500	422000	418500	415000	411500	420250	413250	1170	125500	500	309690	500	1	234000000	960570	77.64	4.76	12	0.04	5287.00	86328.00	620000	20230726	-33.79	362000	20240126	13.40	429500	-4.42	20240102	362000	13.40	20240126	620000	-33.79	20230726	362000	13.40	20240126	0.13	N	373220	500	1170 억	11613109	N	N	4612	N	N
96	20240314	101141	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	412000	-6500	5	-1.55	24133753500	58358	27.49	416500	417000	411500	544000	293000	418500	413540.41	4.96	0	6807	425500	422000	418500	415000	411500	420250	413250	1170	125500	500	309690	500	1	234000000	964080	77.93	4.77	12	0.02	5287.00	86328.00	620000	20230726	-33.55	362000	20240126	13.81	429500	-4.07	20240102	362000	13.81	20240126	620000	-33.55	20230726	362000	13.81	20240126	0.13	N	373220	500	1170 억	11613109	N	N	4612	N	N
97	20240314	091136	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	414500	-4000	5	-0.96	5482147500	13192	6.21	416500	417000	414000	544000	293000	418500	415549.74	4.96	0	631	425500	422000	418500	415000	411500	420250	413250	1170	125500	500	309690	500	1	234000000	969930	78.40	4.80	12	0.01	5287.00	86328.00	620000	20230726	-33.15	362000	20240126	14.50	429500	-3.49	20240102	362000	14.50	20240126	620000	-33.15	20230726	362000	14.50	20240126	0.13	N	373220	500	1170 억	11613109	N	N	4612	N	N
98	20240313	161116	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	418500	-1000	5	-0.24	88145013500	210747	55.28	419500	422000	415000	545000	294000	419500	418250.00	4.96	0	13539	430166	424832	414666	409332	399166	427500	412000	1170	125500	500	310430	500	1	234000000	979290	79.16	4.85	12	0.09	5287.00	86328.00	620000	20230726	-32.50	362000	20240126	15.61	429500	-2.56	20240102	362000	15.61	20240126	620000	-32.50	20230726	362000	15.61	20240126	0.13	N	373220	500	1170 억	11612533	N	N	4612	N	N
99	20240313	151122	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	418000	-1500	5	-0.36	81585066000	195068	51.17	419500	422000	415000	545000	294000	419500	418238.98	4.96	0	9263	430166	424832	414666	409332	399166	427500	412000	1170	125500	500	310430	500	1	234000000	978120	79.06	4.84	12	0.08	5287.00	86328.00	620000	20230726	-32.58	362000	20240126	15.47	429500	-2.68	20240102	362000	15.47	20240126	620000	-32.58	20230726	362000	15.47	20240126	0.13	N	373220	500	1170 억	11612533	N	N	14082	N	N
100	20240313	141120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	417500	-2000	5	-0.48	69271880000	165631	43.45	419500	422000	415000	545000	294000	419500	418230.02	4.96	0	-725	430166	424832	414666	409332	399166	427500	412000	1170	125500	500	310430	500	1	234000000	976950	78.97	4.84	12	0.07	5287.00	86328.00	620000	20230726	-32.66	362000	20240126	15.33	429500	-2.79	20240102	362000	15.33	20240126	620000	-32.66	20230726	362000	15.33	20240126	0.13	N	373220	500	1170 억	11612533	N	N	14082	N	N
101	20240313	131129	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	418000	-1500	5	-0.36	61659708500	147397	38.66	419500	422000	415000	545000	294000	419500	418323.89	4.96	0	-107	430166	424832	414666	409332	399166	427500	412000	1170	125500	500	310430	500	1	234000000	978120	79.06	4.84	12	0.06	5287.00	86328.00	620000	20230726	-32.58	362000	20240126	15.47	429500	-2.68	20240102	362000	15.47	20240126	620000	-32.58	20230726	362000	15.47	20240126	0.13	N	373220	500	1170 억	11612533	N	N	14082	N	N
102	20240313	121123	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	417500	-2000	5	-0.48	55501572000	132668	34.80	419500	422000	415000	545000	294000	419500	418349.19	4.96	0	-3855	430166	424832	414666	409332	399166	427500	412000	1170	125500	500	310430	500	1	234000000	976950	78.97	4.84	12	0.06	5287.00	86328.00	620000	20230726	-32.66	362000	20240126	15.33	429500	-2.79	20240102	362000	15.33	20240126	620000	-32.66	20230726	362000	15.33	20240126	0.13	N	373220	500	1170 억	11612533	N	N	14082	N	N
103	20240313	111119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	417500	-2000	5	-0.48	49602837000	118546	31.10	419500	422000	415000	545000	294000	419500	418426.74	4.96	0	-4620	430166	424832	414666	409332	399166	427500	412000	1170	125500	500	310430	500	1	234000000	976950	78.97	4.84	12	0.05	5287.00	86328.00	620000	20230726	-32.66	362000	20240126	15.33	429500	-2.79	20240102	362000	15.33	20240126	620000	-32.66	20230726	362000	15.33	20240126	0.13	N	373220	500	1170 억	11612533	N	N	14082	N	N
104	20240313	101117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	418500	-1000	5	-0.24	36519006000	87169	22.87	419500	422000	415000	545000	294000	419500	418944.76	4.96	0	-4363	430166	424832	414666	409332	399166	427500	412000	1170	125500	500	310430	500	1	234000000	979290	79.16	4.85	12	0.04	5287.00	86328.00	620000	20230726	-32.50	362000	20240126	15.61	429500	-2.56	20240102	362000	15.61	20240126	620000	-32.50	20230726	362000	15.61	20240126	0.13	N	373220	500	1170 억	11612533	N	N	14082	N	N
105	20240313	091127	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	417000	-2500	5	-0.60	9876040000	23623	6.20	419500	420000	416500	545000	294000	419500	418067.68	4.96	0	-3928	430166	424832	414666	409332	399166	427500	412000	1170	125500	500	310430	500	1	234000000	975780	78.87	4.83	12	0.01	5287.00	86328.00	620000	20230726	-32.74	362000	20240126	15.19	429500	-2.91	20240102	362000	15.19	20240126	620000	-32.74	20230726	362000	15.19	20240126	0.13	N	373220	500	1170 억	11612533	N	N	14082	N	N
106	20240312	161108	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	419500	19000	2	4.74	157360095500	379727	364.97	404500	420000	404500	520000	280500	400500	414393.16	4.94	58	75617	410166	405332	402166	397332	394166	403750	395750	1170	119500	500	296370	500	1	234000000	981630	126.89	5.24	12	0.16	3306.00	80052.00	620000	20230726	-32.34	362000	20240126	15.88	429500	-2.33	20240102	362000	15.88	20240126	620000	-32.34	20230726	362000	15.88	20240126	0.13	N	373220	500	1170 억	11551228	N	N	13555	N	N
107	20240312	151105	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	419000	18500	2	4.62	148202719000	357884	343.97	404500	420000	404500	520000	280500	400500	414108.33	4.94	58	71375	410166	405332	402166	397332	394166	403750	395750	1170	119500	500	296370	500	1	234000000	980460	126.74	5.23	12	0.15	3306.00	80052.00	620000	20230726	-32.42	362000	20240126	15.75	429500	-2.44	20240102	362000	15.75	20240126	620000	-32.42	20230726	362000	15.75	20240126	0.13	N	373220	500	1170 억	11551228	N	N	1278	N	N
108	20240312	141055	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	419000	18500	2	4.62	124418765500	301027	289.33	404500	419000	404500	520000	280500	400500	413314.39	4.94	58	65130	410166	405332	402166	397332	394166	403750	395750	1170	119500	500	296370	500	1	234000000	980460	126.74	5.23	12	0.13	3306.00	80052.00	620000	20230726	-32.42	362000	20240126	15.75	429500	-2.44	20240102	362000	15.75	20240126	620000	-32.42	20230726	362000	15.75	20240126	0.13	N	373220	500	1170 억	11551228	N	N	1278	N	N
109	20240312	131013	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	417000	16500	2	4.12	102321345000	248171	238.53	404500	418000	404500	520000	280500	400500	412301.87	4.94	58	58489	410166	405332	402166	397332	394166	403750	395750	1170	119500	500	296370	500	1	234000000	975780	126.13	5.21	12	0.11	3306.00	80052.00	620000	20230726	-32.74	362000	20240126	15.19	429500	-2.91	20240102	362000	15.19	20240126	620000	-32.74	20230726	362000	15.19	20240126	0.13	N	373220	500	1170 억	11551228	N	N	1278	N	N
110	20240312	121110	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	414500	14000	2	3.50	77892482500	189413	182.05	404500	415000	404500	520000	280500	400500	411231.03	4.94	58	49033	410166	405332	402166	397332	394166	403750	395750	1170	119500	500	296370	500	1	234000000	969930	125.38	5.18	12	0.08	3306.00	80052.00	620000	20230726	-33.15	362000	20240126	14.50	429500	-3.49	20240102	362000	14.50	20240126	620000	-33.15	20230726	362000	14.50	20240126	0.13	N	373220	500	1170 억	11551228	N	N	1278	N	N
111	20240312	111106	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	411000	10500	2	2.62	60882655500	148300	142.54	404500	414000	404500	520000	280500	400500	410537.26	4.94	58	38271	410166	405332	402166	397332	394166	403750	395750	1170	119500	500	296370	500	1	234000000	961740	124.32	5.13	12	0.06	3306.00	80052.00	620000	20230726	-33.71	362000	20240126	13.54	429500	-4.31	20240102	362000	13.54	20240126	620000	-33.71	20230726	362000	13.54	20240126	0.13	N	373220	500	1170 억	11551228	N	N	1278	N	N
112	20240312	101108	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	410500	10000	2	2.50	40130059500	97958	94.15	404500	413500	404500	520000	280500	400500	409666.16	4.94	58	22051	410166	405332	402166	397332	394166	403750	395750	1170	119500	500	296370	500	1	234000000	960570	124.17	5.13	12	0.04	3306.00	80052.00	620000	20230726	-33.79	362000	20240126	13.40	429500	-4.42	20240102	362000	13.40	20240126	620000	-33.79	20230726	362000	13.40	20240126	0.13	N	373220	500	1170 억	11551228	N	N	1278	N	N
113	20240312	091105	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	406000	5500	2	1.37	5202009000	12807	12.31	404500	408500	404500	520000	280500	400500	406185.71	4.94	58	55	410166	405332	402166	397332	394166	403750	395750	1170	119500	500	296370	500	1	234000000	950040	122.81	5.07	12	0.01	3306.00	80052.00	620000	20230726	-34.52	362000	20240126	12.15	429500	-5.47	20240102	362000	12.15	20240126	620000	-34.52	20230726	362000	12.15	20240126	0.13	N	373220	500	1170 억	11551228	N	N	1278	N	N
114	20240311	161102	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	400500	-2000	5	-0.50	41612459500	103390	63.65	402500	407000	399000	523000	282000	402500	402484.22	4.93	0	6179	409833	406166	402833	399166	395833	404500	397500	1170	120500	500	297850	500	1	234000000	937170	121.14	5.00	12	0.04	3306.00	80052.00	620000	20230726	-35.40	362000	20240126	10.64	429500	-6.75	20240102	362000	10.64	20240126	620000	-35.40	20230726	362000	10.64	20240126	0.14	N	373220	500	1170 억	11533262	N	N	1269	N	N
115	20240311	151101	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	401500	-1000	5	-0.25	38533944000	95707	58.92	402500	407000	399000	523000	282000	402500	402624.20	4.93	0	6469	409833	406166	402833	399166	395833	404500	397500	1170	120500	500	297850	500	1	234000000	939510	121.45	5.02	12	0.04	3306.00	80052.00	620000	20230726	-35.24	362000	20240126	10.91	429500	-6.52	20240102	362000	10.91	20240126	620000	-35.24	20230726	362000	10.91	20240126	0.14	N	373220	500	1170 억	11533262	N	N	5575	N	N
116	20240311	141058	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	403500	1000	2	0.25	34497626500	85667	52.74	402500	407000	399000	523000	282000	402500	402694.65	4.93	0	5600	409833	406166	402833	399166	395833	404500	397500	1170	120500	500	297850	500	1	234000000	944190	122.05	5.04	12	0.04	3306.00	80052.00	620000	20230726	-34.92	362000	20240126	11.46	429500	-6.05	20240102	362000	11.46	20240126	620000	-34.92	20230726	362000	11.46	20240126	0.14	N	373220	500	1170 억	11533262	N	N	5575	N	N
117	20240311	131058	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	404500	2000	2	0.50	31432665500	78074	48.06	402500	407000	399000	523000	282000	402500	402601.04	4.93	0	4872	409833	406166	402833	399166	395833	404500	397500	1170	120500	500	297850	500	1	234000000	946530	122.35	5.05	12	0.03	3306.00	80052.00	620000	20230726	-34.76	362000	20240126	11.74	429500	-5.82	20240102	362000	11.74	20240126	620000	-34.76	20230726	362000	11.74	20240126	0.14	N	373220	500	1170 억	11533262	N	N	5575	N	N
118	20240311	121101	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	401500	-1000	5	-0.25	21685890000	53979	33.23	402500	404500	399000	523000	282000	402500	401745.66	4.93	0	-4792	409833	406166	402833	399166	395833	404500	397500	1170	120500	500	297850	500	1	234000000	939510	121.45	5.02	12	0.02	3306.00	80052.00	620000	20230726	-35.24	362000	20240126	10.91	429500	-6.52	20240102	362000	10.91	20240126	620000	-35.24	20230726	362000	10.91	20240126	0.14	N	373220	500	1170 억	11533262	N	N	5575	N	N
119	20240311	111054	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	400000	-2500	5	-0.62	17831506000	44350	27.30	402500	404500	399000	523000	282000	402500	402062.47	4.93	0	-4812	409833	406166	402833	399166	395833	404500	397500	1170	120500	500	297850	500	1	234000000	936000	120.99	5.00	12	0.02	3306.00	80052.00	620000	20230726	-35.48	362000	20240126	10.50	429500	-6.87	20240102	362000	10.50	20240126	620000	-35.48	20230726	362000	10.50	20240126	0.14	N	373220	500	1170 억	11533262	N	N	5575	N	N
120	20240311	101046	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	401500	-1000	5	-0.25	14285133500	35504	21.86	402500	404500	399000	523000	282000	402500	402352.45	4.93	0	-4539	409833	406166	402833	399166	395833	404500	397500	1170	120500	500	297850	500	1	234000000	939510	121.45	5.02	12	0.02	3306.00	80052.00	620000	20230726	-35.24	362000	20240126	10.91	429500	-6.52	20240102	362000	10.91	20240126	620000	-35.24	20230726	362000	10.91	20240126	0.14	N	373220	500	1170 억	11533262	N	N	5575	N	N
121	20240311	091050	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	402500	0	3	0.00	4229516000	10530	6.48	402500	403500	399000	523000	282000	402500	401656.95	4.93	0	-1434	409833	406166	402833	399166	395833	404500	397500	1170	120500	500	297850	500	1	234000000	941850	121.75	5.03	12	0.00	3306.00	80052.00	620000	20230726	-35.08	362000	20240126	11.19	429500	-6.29	20240102	362000	11.19	20240126	620000	-35.08	20230726	362000	11.19	20240126	0.14	N	373220	500	1170 억	11533262	N	N	5575	N	N
122	20240308	161054	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	402500	3000	2	0.75	65116039000	161577	80.83	403500	406500	399500	519000	280000	399500	403004.61	4.93	0	30125	410833	405166	396333	390666	381833	408000	393500	1170	119500	500	295630	500	1	234000000	941850	121.75	5.03	12	0.07	3306.00	80052.00	620000	20230726	-35.08	362000	20240126	11.19	429500	-6.29	20240102	362000	11.19	20240126	620000	-35.08	20230726	362000	11.19	20240126	0.13	N	373220	500	1170 억	11526888	N	N	5575	N	N
123	20240308	151054	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	401500	2000	2	0.50	60361057000	149755	74.91	403500	406500	399500	519000	280000	399500	403065.58	4.93	0	25007	410833	405166	396333	390666	381833	408000	393500	1170	119500	500	295630	500	1	234000000	939510	121.45	5.02	12	0.06	3306.00	80052.00	620000	20230726	-35.24	362000	20240126	10.91	429500	-6.52	20240102	362000	10.91	20240126	620000	-35.24	20230726	362000	10.91	20240126	0.13	N	373220	500	1170 억	11526888	N	N	6964	N	N
124	20240308	141047	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	400500	1000	2	0.25	51796816000	128433	64.25	403500	406500	399500	519000	280000	399500	403298.58	4.93	0	13778	410833	405166	396333	390666	381833	408000	393500	1170	119500	500	295630	500	1	234000000	937170	121.14	5.00	12	0.05	3306.00	80052.00	620000	20230726	-35.40	362000	20240126	10.64	429500	-6.75	20240102	362000	10.64	20240126	620000	-35.40	20230726	362000	10.64	20240126	0.13	N	373220	500	1170 억	11526888	N	N	6964	N	N
125	20240308	131042	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	400500	1000	2	0.25	48087242500	119179	59.62	403500	406500	399500	519000	280000	399500	403487.82	4.93	0	13595	410833	405166	396333	390666	381833	408000	393500	1170	119500	500	295630	500	1	234000000	937170	121.14	5.00	12	0.05	3306.00	80052.00	620000	20230726	-35.40	362000	20240126	10.64	429500	-6.75	20240102	362000	10.64	20240126	620000	-35.40	20230726	362000	10.64	20240126	0.13	N	373220	500	1170 억	11526888	N	N	6964	N	N
126	20240308	121046	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	400000	500	2	0.13	42912967000	106264	53.16	403500	406500	400000	519000	280000	399500	403833.86	4.93	0	13338	410833	405166	396333	390666	381833	408000	393500	1170	119500	500	295630	500	1	234000000	936000	120.99	5.00	12	0.05	3306.00	80052.00	620000	20230726	-35.48	362000	20240126	10.50	429500	-6.87	20240102	362000	10.50	20240126	620000	-35.48	20230726	362000	10.50	20240126	0.13	N	373220	500	1170 억	11526888	N	N	6964	N	N
127	20240308	111048	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	402500	3000	2	0.75	38154404500	94422	47.23	403500	406500	400500	519000	280000	399500	404084.23	4.93	0	15539	410833	405166	396333	390666	381833	408000	393500	1170	119500	500	295630	500	1	234000000	941850	121.75	5.03	12	0.04	3306.00	80052.00	620000	20230726	-35.08	362000	20240126	11.19	429500	-6.29	20240102	362000	11.19	20240126	620000	-35.08	20230726	362000	11.19	20240126	0.13	N	373220	500	1170 억	11526888	N	N	6964	N	N
128	20240308	101043	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	405500	6000	2	1.50	29502351500	72934	36.49	403500	406500	400500	519000	280000	399500	404508.07	4.93	0	16033	410833	405166	396333	390666	381833	408000	393500	1170	119500	500	295630	500	1	234000000	948870	122.66	5.07	12	0.03	3306.00	80052.00	620000	20230726	-34.60	362000	20240126	12.02	429500	-5.59	20240102	362000	12.02	20240126	620000	-34.60	20230726	362000	12.02	20240126	0.13	N	373220	500	1170 억	11526888	N	N	6964	N	N
129	20240308	091042	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	404500	5000	2	1.25	9950128500	24628	12.32	403500	406500	400500	519000	280000	399500	404018.38	4.93	0	4204	410833	405166	396333	390666	381833	408000	393500	1170	119500	500	295630	500	1	234000000	946530	122.35	5.05	12	0.01	3306.00	80052.00	620000	20230726	-34.76	362000	20240126	11.74	429500	-5.82	20240102	362000	11.74	20240126	620000	-34.76	20230726	362000	11.74	20240126	0.13	N	373220	500	1170 억	11526888	N	N	6964	N	N
130	20240307	161042	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	399500	12500	2	3.23	78726207000	198543	167.77	391000	402000	387500	503000	271000	387000	396513.08	4.91	0	38226	393000	390000	388000	385000	383000	391500	386500	1170	116000	500	286380	500	1	234000000	934830	120.84	4.99	12	0.08	3306.00	80052.00	620000	20230726	-35.56	362000	20240126	10.36	429500	-6.98	20240102	362000	10.36	20240126	620000	-35.56	20230726	362000	10.36	20240126	0.13	N	373220	500	1170 억	11484561	N	N	6777	N	N
131	20240307	151024	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	399000	12000	2	3.10	72864621000	183868	155.37	391000	402000	387500	503000	271000	387000	396287.67	4.91	0	31667	393000	390000	388000	385000	383000	391500	386500	1170	116000	500	286380	500	1	234000000	933660	120.69	4.98	12	0.08	3306.00	80052.00	620000	20230726	-35.65	362000	20240126	10.22	429500	-7.10	20240102	362000	10.22	20240126	620000	-35.65	20230726	362000	10.22	20240126	0.13	N	373220	500	1170 억	11484561	N	N	4871	N	N
132	20240307	141019	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	399000	12000	2	3.10	63841410000	161247	136.25	391000	402000	387500	503000	271000	387000	395923.09	4.91	0	25035	393000	390000	388000	385000	383000	391500	386500	1170	116000	500	286380	500	1	234000000	933660	120.69	4.98	12	0.07	3306.00	80052.00	620000	20230726	-35.65	362000	20240126	10.22	429500	-7.10	20240102	362000	10.22	20240126	620000	-35.65	20230726	362000	10.22	20240126	0.13	N	373220	500	1170 억	11484561	N	N	4871	N	N
133	20240307	131031	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	396500	9500	2	2.45	57095156000	144288	121.92	391000	402000	387500	503000	271000	387000	395702.73	4.91	0	19440	393000	390000	388000	385000	383000	391500	386500	1170	116000	500	286380	500	1	234000000	927810	119.93	4.95	12	0.06	3306.00	80052.00	620000	20230726	-36.05	362000	20240126	9.53	429500	-7.68	20240102	362000	9.53	20240126	620000	-36.05	20230726	362000	9.53	20240126	0.13	N	373220	500	1170 억	11484561	N	N	4871	N	N
134	20240307	121037	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	393500	6500	2	1.68	51508256500	130103	109.94	391000	402000	387500	503000	271000	387000	395903.68	4.91	0	19444	393000	390000	388000	385000	383000	391500	386500	1170	116000	500	286380	500	1	234000000	920790	119.03	4.92	12	0.06	3306.00	80052.00	620000	20230726	-36.53	362000	20240126	8.70	429500	-8.38	20240102	362000	8.70	20240126	620000	-36.53	20230726	362000	8.70	20240126	0.13	N	373220	500	1170 억	11484561	N	N	4871	N	N
135	20240307	111043	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	399000	12000	2	3.10	44225075500	111746	94.43	391000	402000	387500	503000	271000	387000	395764.28	4.91	0	20971	393000	390000	388000	385000	383000	391500	386500	1170	116000	500	286380	500	1	234000000	933660	120.69	4.98	12	0.05	3306.00	80052.00	620000	20230726	-35.65	362000	20240126	10.22	429500	-7.10	20240102	362000	10.22	20240126	620000	-35.65	20230726	362000	10.22	20240126	0.13	N	373220	500	1170 억	11484561	N	N	4871	N	N
136	20240307	101035	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	395000	8000	2	2.07	18972326000	48539	41.02	391000	395000	387500	503000	271000	387000	390867.67	4.91	0	6457	393000	390000	388000	385000	383000	391500	386500	1170	116000	500	286380	500	1	234000000	924300	119.48	4.93	12	0.02	3306.00	80052.00	620000	20230726	-36.29	362000	20240126	9.12	429500	-8.03	20240102	362000	9.12	20240126	620000	-36.29	20230726	362000	9.12	20240126	0.13	N	373220	500	1170 억	11484561	N	N	4871	N	N
137	20240307	091036	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	388500	1500	2	0.39	4358742500	11188	9.45	391000	393000	388000	503000	271000	387000	389590.86	4.91	0	1447	393000	390000	388000	385000	383000	391500	386500	1170	116000	500	286380	500	1	234000000	909090	117.51	4.85	12	0.00	3306.00	80052.00	620000	20230726	-37.34	362000	20240126	7.32	429500	-9.55	20240102	362000	7.32	20240126	620000	-37.34	20230726	362000	7.32	20240126	0.13	N	373220	500	1170 억	11484561	N	N	4871	N	N
138	20240306	161028	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	387000	-500	5	-0.13	45448925000	117223	48.67	386500	391000	386000	503000	271500	387500	387713.92	4.90	0	-8030	402500	395000	391000	383500	379500	393000	381500	1170	115500	500	286750	500	1	234000000	905580	117.06	4.83	12	0.05	3306.00	80052.00	620000	20230726	-37.58	362000	20240126	6.91	429500	-9.90	20240102	362000	6.91	20240126	620000	-37.58	20230726	362000	6.91	20240126	0.13	N	373220	500	1170 억	11476830	N	N	4871	N	N
139	20240306	151031	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	386500	-1000	5	-0.26	41355036500	106640	44.27	386500	391000	386000	503000	271500	387500	387800.51	4.90	0	-6112	402500	395000	391000	383500	379500	393000	381500	1170	115500	500	286750	500	1	234000000	904410	116.91	4.83	12	0.05	3306.00	80052.00	620000	20230726	-37.66	362000	20240126	6.77	429500	-10.01	20240102	362000	6.77	20240126	620000	-37.66	20230726	362000	6.77	20240126	0.13	N	373220	500	1170 억	11476830	N	N	3246	N	N
140	20240306	141038	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	387000	-500	5	-0.13	31503458000	81167	33.70	386500	391000	386500	503000	271500	387500	388131.62	4.90	0	-735	402500	395000	391000	383500	379500	393000	381500	1170	115500	500	286750	500	1	234000000	905580	117.06	4.83	12	0.03	3306.00	80052.00	620000	20230726	-37.58	362000	20240126	6.91	429500	-9.90	20240102	362000	6.91	20240126	620000	-37.58	20230726	362000	6.91	20240126	0.13	N	373220	500	1170 억	11476830	N	N	3246	N	N
141	20240306	131038	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	387500	0	3	0.00	25205439000	64935	26.96	386500	391000	386500	503000	271500	387500	388164.50	4.90	0	-1436	402500	395000	391000	383500	379500	393000	381500	1170	115500	500	286750	500	1	234000000	906750	117.21	4.84	12	0.03	3306.00	80052.00	620000	20230726	-37.50	362000	20240126	7.04	429500	-9.78	20240102	362000	7.04	20240126	620000	-37.50	20230726	362000	7.04	20240126	0.13	N	373220	500	1170 억	11476830	N	N	3246	N	N
142	20240306	121035	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	387500	0	3	0.00	22212017500	57226	23.76	386500	391000	386500	503000	271500	387500	388145.94	4.90	0	-731	402500	395000	391000	383500	379500	393000	381500	1170	115500	500	286750	500	1	234000000	906750	117.21	4.84	12	0.02	3306.00	80052.00	620000	20230726	-37.50	362000	20240126	7.04	429500	-9.78	20240102	362000	7.04	20240126	620000	-37.50	20230726	362000	7.04	20240126	0.13	N	373220	500	1170 억	11476830	N	N	3246	N	N
143	20240306	111033	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	386500	-1000	5	-0.26	19178327500	49402	20.51	386500	391000	386500	503000	271500	387500	388210.02	4.90	0	382	402500	395000	391000	383500	379500	393000	381500	1170	115500	500	286750	500	1	234000000	904410	116.91	4.83	12	0.02	3306.00	80052.00	620000	20230726	-37.66	362000	20240126	6.77	429500	-10.01	20240102	362000	6.77	20240126	620000	-37.66	20230726	362000	6.77	20240126	0.13	N	373220	500	1170 억	11476830	N	N	3246	N	N
144	20240306	101009	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	389000	1500	2	0.39	13163431000	33884	14.07	386500	391000	386500	503000	271500	387500	388486.14	4.90	0	3459	402500	395000	391000	383500	379500	393000	381500	1170	115500	500	286750	500	1	234000000	910260	117.66	4.86	12	0.01	3306.00	80052.00	620000	20230726	-37.26	362000	20240126	7.46	429500	-9.43	20240102	362000	7.46	20240126	620000	-37.26	20230726	362000	7.46	20240126	0.13	N	373220	500	1170 억	11476830	N	N	3246	N	N
145	20240306	091029	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	388000	500	2	0.13	5728106500	14779	6.14	386500	389500	386500	503000	271500	387500	387584.37	4.90	0	1656	402500	395000	391000	383500	379500	393000	381500	1170	115500	500	286750	500	1	234000000	907920	117.36	4.85	12	0.01	3306.00	80052.00	620000	20230726	-37.42	362000	20240126	7.18	429500	-9.66	20240102	362000	7.18	20240126	620000	-37.42	20230726	362000	7.18	20240126	0.13	N	373220	500	1170 억	11476830	N	N	3246	N	N
146	20240305	161023	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	387500	-11000	5	-2.76	93505236000	239369	140.07	396000	398500	387000	518000	279000	398500	390629.08	4.91	0	-8653	408500	403500	401000	396000	393500	402250	394750	1170	119500	500	294890	500	1	234000000	906750	117.21	4.84	12	0.10	3306.00	80052.00	620000	20230726	-37.50	362000	20240126	7.04	429500	-9.78	20240102	362000	7.04	20240126	620000	-37.50	20230726	362000	7.04	20240126	0.13	N	373220	500	1170 억	11480865	N	N	3246	N	N
147	20240305	151024	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	388000	-10500	5	-2.63	84547466000	216262	126.55	396000	398500	387000	518000	279000	398500	390939.63	4.91	0	-9116	408500	403500	401000	396000	393500	402250	394750	1170	119500	500	294890	500	1	234000000	907920	117.36	4.85	12	0.09	3306.00	80052.00	620000	20230726	-37.42	362000	20240126	7.18	429500	-9.66	20240102	362000	7.18	20240126	620000	-37.42	20230726	362000	7.18	20240126	0.13	N	373220	500	1170 억	11480865	N	N	1143	N	N
148	20240305	141013	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	389000	-9500	5	-2.38	68246738000	174249	101.96	396000	398500	388000	518000	279000	398500	391651.34	4.91	0	-10705	408500	403500	401000	396000	393500	402250	394750	1170	119500	500	294890	500	1	234000000	910260	117.66	4.86	12	0.07	3306.00	80052.00	620000	20230726	-37.26	362000	20240126	7.46	429500	-9.43	20240102	362000	7.46	20240126	620000	-37.26	20230726	362000	7.46	20240126	0.13	N	373220	500	1170 억	11480865	N	N	1143	N	N
149	20240305	131014	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	389000	-9500	5	-2.38	61451196000	156776	91.74	396000	398500	388000	518000	279000	398500	391956.66	4.91	0	-10537	408500	403500	401000	396000	393500	402250	394750	1170	119500	500	294890	500	1	234000000	910260	117.66	4.86	12	0.07	3306.00	80052.00	620000	20230726	-37.26	362000	20240126	7.46	429500	-9.43	20240102	362000	7.46	20240126	620000	-37.26	20230726	362000	7.46	20240126	0.13	N	373220	500	1170 억	11480865	N	N	1143	N	N
150	20240305	121017	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	389500	-9000	5	-2.26	53830082000	137257	80.32	396000	398500	388000	518000	279000	398500	392171.92	4.91	0	-11799	408500	403500	401000	396000	393500	402250	394750	1170	119500	500	294890	500	1	234000000	911430	117.82	4.87	12	0.06	3306.00	80052.00	620000	20230726	-37.18	362000	20240126	7.60	429500	-9.31	20240102	362000	7.60	20240126	620000	-37.18	20230726	362000	7.60	20240126	0.13	N	373220	500	1170 억	11480865	N	N	1143	N	N
151	20240305	111016	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	390500	-8000	5	-2.01	45327929000	115393	67.52	396000	398500	388000	518000	279000	398500	392799.92	4.91	0	-10109	408500	403500	401000	396000	393500	402250	394750	1170	119500	500	294890	500	1	234000000	913770	118.12	4.88	12	0.05	3306.00	80052.00	620000	20230726	-37.02	362000	20240126	7.87	429500	-9.08	20240102	362000	7.87	20240126	620000	-37.02	20230726	362000	7.87	20240126	0.13	N	373220	500	1170 억	11480865	N	N	1143	N	N
152	20240305	101013	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	395500	-3000	5	-0.75	21740898500	55061	32.22	396000	398500	390000	518000	279000	398500	394832.82	4.91	0	-3610	408500	403500	401000	396000	393500	402250	394750	1170	119500	500	294890	500	1	234000000	925470	119.63	4.94	12	0.02	3306.00	80052.00	620000	20230726	-36.21	362000	20240126	9.25	429500	-7.92	20240102	362000	9.25	20240126	620000	-36.21	20230726	362000	9.25	20240126	0.13	N	373220	500	1170 억	11480865	N	N	1143	N	N
153	20240305	091012	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	396000	-2500	5	-0.63	10146116000	25741	15.06	396000	398500	390000	518000	279000	398500	394114.84	4.91	0	-1571	408500	403500	401000	396000	393500	402250	394750	1170	119500	500	294890	500	1	234000000	926640	119.78	4.95	12	0.01	3306.00	80052.00	620000	20230726	-36.13	362000	20240126	9.39	429500	-7.80	20240102	362000	9.39	20240126	620000	-36.13	20230726	362000	9.39	20240126	0.13	N	373220	500	1170 억	11480865	N	N	1143	N	N
154	20240304	161012	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	398500	-3000	5	-0.75	67727784000	168682	47.38	401000	406000	398500	521000	281500	401500	401534.22	4.93	0	-8757	413833	407666	400833	394666	387833	410750	397750	1170	119500	500	297110	500	1	234000000	932490	120.54	4.98	12	0.07	3306.00	80052.00	620000	20230726	-35.73	362000	20240126	10.08	429500	-7.22	20240102	362000	10.08	20240126	620000	-35.73	20230726	362000	10.08	20240126	0.13	N	373220	500	1170 억	11538432	N	N	1140	N	N
155	20240304	151007	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	399500	-2000	5	-0.50	59454538000	147946	41.56	401000	406000	399500	521000	281500	401500	401866.52	4.93	0	-4906	413833	407666	400833	394666	387833	410750	397750	1170	119500	500	297110	500	1	234000000	934830	120.84	4.99	12	0.06	3306.00	80052.00	620000	20230726	-35.56	362000	20240126	10.36	429500	-6.98	20240102	362000	10.36	20240126	620000	-35.56	20230726	362000	10.36	20240126	0.13	N	373220	500	1170 억	11538432	N	N	2837	N	N
156	20240304	140936	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	402000	500	2	0.12	48014666000	119392	33.54	401000	406000	400000	521000	281500	401500	402159.93	4.93	0	-2352	413833	407666	400833	394666	387833	410750	397750	1170	119500	500	297110	500	1	234000000	940680	121.60	5.02	12	0.05	3306.00	80052.00	620000	20230726	-35.16	362000	20240126	11.05	429500	-6.40	20240102	362000	11.05	20240126	620000	-35.16	20230726	362000	11.05	20240126	0.13	N	373220	500	1170 억	11538432	N	N	2837	N	N
157	20240304	131002	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	402500	1000	2	0.25	42553473500	105811	29.72	401000	406000	400000	521000	281500	401500	402165.04	4.93	0	-5047	413833	407666	400833	394666	387833	410750	397750	1170	119500	500	297110	500	1	234000000	941850	121.75	5.03	12	0.05	3306.00	80052.00	620000	20230726	-35.08	362000	20240126	11.19	429500	-6.29	20240102	362000	11.19	20240126	620000	-35.08	20230726	362000	11.19	20240126	0.13	N	373220	500	1170 억	11538432	N	N	2837	N	N
158	20240304	120938	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	402500	1000	2	0.25	36089716000	89761	25.21	401000	406000	400000	521000	281500	401500	402064.66	4.93	0	-7031	413833	407666	400833	394666	387833	410750	397750	1170	119500	500	297110	500	1	234000000	941850	121.75	5.03	12	0.04	3306.00	80052.00	620000	20230726	-35.08	362000	20240126	11.19	429500	-6.29	20240102	362000	11.19	20240126	620000	-35.08	20230726	362000	11.19	20240126	0.13	N	373220	500	1170 억	11538432	N	N	2837	N	N
159	20240304	110955	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	400500	-1000	5	-0.25	29306769500	72902	20.48	401000	406000	400000	521000	281500	401500	402002.39	4.93	0	-6347	413833	407666	400833	394666	387833	410750	397750	1170	119500	500	297110	500	1	234000000	937170	121.14	5.00	12	0.03	3306.00	80052.00	620000	20230726	-35.40	362000	20240126	10.64	429500	-6.75	20240102	362000	10.64	20240126	620000	-35.40	20230726	362000	10.64	20240126	0.13	N	373220	500	1170 억	11538432	N	N	2837	N	N
160	20240304	100956	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	401500	0	3	0.00	20477890500	50870	14.29	401000	406000	400000	521000	281500	401500	402553.75	4.93	0	-3816	413833	407666	400833	394666	387833	410750	397750	1170	119500	500	297110	500	1	234000000	939510	121.45	5.02	12	0.02	3306.00	80052.00	620000	20230726	-35.24	362000	20240126	10.91	429500	-6.52	20240102	362000	10.91	20240126	620000	-35.24	20230726	362000	10.91	20240126	0.13	N	373220	500	1170 억	11538432	N	N	2837	N	N
161	20240304	090955	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	401500	0	3	0.00	5040480500	12542	3.52	401000	404500	401000	521000	281500	401500	401888.65	4.93	0	-1525	413833	407666	400833	394666	387833	410750	397750	1170	119500	500	297110	500	1	234000000	939510	121.45	5.02	12	0.01	3306.00	80052.00	620000	20230726	-35.24	362000	20240126	10.91	429500	-6.52	20240102	362000	10.91	20240126	620000	-35.24	20230726	362000	10.91	20240126	0.13	N	373220	500	1170 억	11538432	N	N	2837	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History