KissMeData/322000/price/prices-20240301.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	161127	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24600	1100	2	4.68	6451657950	263785	28.19	23800	24800	23750	30550	16450	23500	24459.74	5.90	31619	26233	24866	24133	22766	22033	24550	22450	560	7050	5000	16450	50	1	11200000	2755	-96.09	0.74	12	2.36	-256.00	33175.00	58500	20230331	-57.95	21600	20231030	13.89	29200	-15.75	20240116	22000	11.82	20240308	58500	-57.95	20230331	21600	13.89	20231030	3.47	N	322000	5000	560 억	660524	N	N	190	N	N
3	20240329	151129	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24500	1000	2	4.26	6163847050	252078	26.93	23800	24800	23750	30550	16450	23500	24454.16	5.90	32338	26233	24866	24133	22766	22033	24550	22450	560	7050	5000	16450	50	1	11200000	2744	-95.70	0.74	12	2.25	-256.00	33175.00	58500	20230331	-58.12	21600	20231030	13.43	29200	-16.10	20240116	22000	11.36	20240308	58500	-58.12	20230331	21600	13.43	20231030	3.47	N	322000	5000	560 억	660524	N	N	3171	N	N
4	20240329	141124	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24500	1000	2	4.26	5795701900	237070	25.33	23800	24800	23750	30550	16450	23500	24449.35	5.90	31378	26233	24866	24133	22766	22033	24550	22450	560	7050	5000	16450	50	1	11200000	2744	-95.70	0.74	12	2.12	-256.00	33175.00	58500	20230331	-58.12	21600	20231030	13.43	29200	-16.10	20240116	22000	11.36	20240308	58500	-58.12	20230331	21600	13.43	20231030	3.47	N	322000	5000	560 억	660524	N	N	3171	N	N
5	20240329	131106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24550	1050	2	4.47	5403326900	221059	23.62	23800	24800	23750	30550	16450	23500	24445.19	5.90	27570	26233	24866	24133	22766	22033	24550	22450	560	7050	5000	16450	50	1	11200000	2750	-95.90	0.74	12	1.97	-256.00	33175.00	58500	20230331	-58.03	21600	20231030	13.66	29200	-15.92	20240116	22000	11.59	20240308	58500	-58.03	20230331	21600	13.66	20231030	3.47	N	322000	5000	560 억	660524	N	N	3171	N	N
6	20240329	121118	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24550	1050	2	4.47	4775189050	195539	20.89	23800	24800	23750	30550	16450	23500	24423.16	5.90	21087	26233	24866	24133	22766	22033	24550	22450	560	7050	5000	16450	50	1	11200000	2750	-95.90	0.74	12	1.75	-256.00	33175.00	58500	20230331	-58.03	21600	20231030	13.66	29200	-15.92	20240116	22000	11.59	20240308	58500	-58.03	20230331	21600	13.66	20231030	3.47	N	322000	5000	560 억	660524	N	N	3171	N	N
7	20240329	111104	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24500	1000	2	4.26	4295347000	175983	18.80	23800	24800	23750	30550	16450	23500	24410.49	5.90	22464	26233	24866	24133	22766	22033	24550	22450	560	7050	5000	16450	50	1	11200000	2744	-95.70	0.74	12	1.57	-256.00	33175.00	58500	20230331	-58.12	21600	20231030	13.43	29200	-16.10	20240116	22000	11.36	20240308	58500	-58.12	20230331	21600	13.43	20231030	3.47	N	322000	5000	560 억	660524	N	N	3171	N	N
8	20240329	101105	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24550	1050	2	4.47	3813850850	156279	16.70	23800	24800	23750	30550	16450	23500	24407.20	5.90	15649	26233	24866	24133	22766	22033	24550	22450	560	7050	5000	16450	50	1	11200000	2750	-95.90	0.74	12	1.40	-256.00	33175.00	58500	20230331	-58.03	21600	20231030	13.66	29200	-15.92	20240116	22000	11.59	20240308	58500	-58.03	20230331	21600	13.66	20231030	3.47	N	322000	5000	560 억	660524	N	N	3171	N	N
9	20240329	091105	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24400	900	2	3.83	1681423050	69186	7.39	23800	24800	23750	30550	16450	23500	24309.16	5.90	3587	26233	24866	24133	22766	22033	24550	22450	560	7050	5000	16450	50	1	11200000	2733	-95.31	0.74	12	0.62	-256.00	33175.00	58500	20230331	-58.29	21600	20231030	12.96	29200	-16.44	20240116	22000	10.91	20240308	58500	-58.29	20230331	21600	12.96	20231030	3.47	N	322000	5000	560 억	660524	N	N	3171	N	N
10	20240328	161112	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23500	900	2	3.98	22821995150	931049	2838.91	23500	25500	23400	29350	15850	22600	24517.31	6.16	-27144	22800	22700	22500	22400	22200	22750	22450	560	6750	5000	15820	50	1	11200000	2632	-91.80	0.71	12	8.31	-256.00	33175.00	58500	20230331	-59.83	21600	20231030	8.80	29200	-19.52	20240116	22000	6.82	20240308	58500	-59.83	20230331	21600	8.80	20231030	3.49	N	322000	5000	560 억	689498	N	N	3171	N	N
11	20240328	151113	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23550	950	2	4.20	22495567000	917168	2796.58	23500	25500	23400	29350	15850	22600	24529.33	6.16	-28106	22800	22700	22500	22400	22200	22750	22450	560	6750	5000	15820	50	1	11200000	2638	-91.99	0.71	12	8.19	-256.00	33175.00	58500	20230331	-59.74	21600	20231030	9.03	29200	-19.35	20240116	22000	7.05	20240308	58500	-59.74	20230331	21600	9.03	20231030	3.49	N	322000	5000	560 억	689498	N	N	1583	N	N
12	20240328	141100	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24050	1450	2	6.42	21574737150	878226	2677.84	23500	25500	23500	29350	15850	22600	24568.54	6.16	-16279	22800	22700	22500	22400	22200	22750	22450	560	6750	5000	15820	50	1	11200000	2694	-93.95	0.72	12	7.84	-256.00	33175.00	58500	20230331	-58.89	21600	20231030	11.34	29200	-17.64	20240116	22000	9.32	20240308	58500	-58.89	20230331	21600	11.34	20231030	3.49	N	322000	5000	560 억	689498	N	N	1583	N	N
13	20240328	131101	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23750	1150	2	5.09	20955438050	852331	2598.89	23500	25500	23500	29350	15850	22600	24588.39	6.16	-13759	22800	22700	22500	22400	22200	22750	22450	560	6750	5000	15820	50	1	11200000	2660	-92.77	0.72	12	7.61	-256.00	33175.00	58500	20230331	-59.40	21600	20231030	9.95	29200	-18.66	20240116	22000	7.95	20240308	58500	-59.40	20230331	21600	9.95	20231030	3.49	N	322000	5000	560 억	689498	N	N	1583	N	N
14	20240328	121104	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23750	1150	2	5.09	20597156800	837286	2553.01	23500	25500	23500	29350	15850	22600	24602.32	6.16	-11602	22800	22700	22500	22400	22200	22750	22450	560	6750	5000	15820	50	1	11200000	2660	-92.77	0.72	12	7.48	-256.00	33175.00	58500	20230331	-59.40	21600	20231030	9.95	29200	-18.66	20240116	22000	7.95	20240308	58500	-59.40	20230331	21600	9.95	20231030	3.49	N	322000	5000	560 억	689498	N	N	1583	N	N
15	20240328	111110	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24150	1550	2	6.86	19998116400	812248	2476.67	23500	25500	23500	29350	15850	22600	24623.22	6.16	-4553	22800	22700	22500	22400	22200	22750	22450	560	6750	5000	15820	50	1	11200000	2705	-94.34	0.73	12	7.25	-256.00	33175.00	58500	20230331	-58.72	21600	20231030	11.81	29200	-17.29	20240116	22000	9.77	20240308	58500	-58.72	20230331	21600	11.81	20231030	3.49	N	322000	5000	560 억	689498	N	N	1583	N	N
16	20240328	101118	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23800	1200	2	5.31	18484729300	749149	2284.27	23500	25500	23500	29350	15850	22600	24677.11	6.16	-14532	22800	22700	22500	22400	22200	22750	22450	560	6750	5000	15820	50	1	11200000	2666	-92.97	0.72	12	6.69	-256.00	33175.00	58500	20230331	-59.32	21600	20231030	10.19	29200	-18.49	20240116	22000	8.18	20240308	58500	-59.32	20230331	21600	10.19	20231030	3.49	N	322000	5000	560 억	689498	N	N	1583	N	N
17	20240328	091122	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24450	1850	2	8.19	5260886250	216731	660.85	23500	24900	23500	29350	15850	22600	24281.65	6.16	13332	22800	22700	22500	22400	22200	22750	22450	560	6750	5000	15820	50	1	11200000	2738	-95.51	0.74	12	1.94	-256.00	33175.00	58500	20230331	-58.21	21600	20231030	13.19	29200	-16.27	20240116	22000	11.14	20240308	58500	-58.21	20230331	21600	13.19	20231030	3.49	N	322000	5000	560 억	689498	N	N	1583	N	N
18	20240327	161119	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22600	300	2	1.35	732301900	32629	45.86	22350	22600	22300	28950	15650	22300	22443.19	6.14	1116	22833	22566	22283	22016	21733	22425	21875	560	6650	5000	15610	50	1	11200000	2531	-88.28	0.68	12	0.29	-256.00	33175.00	58500	20230331	-61.37	21600	20231030	4.63	29200	-22.60	20240116	22000	2.73	20240308	58500	-61.37	20230331	21600	4.63	20231030	3.47	N	322000	5000	560 억	688115	N	N	1583	N	N
19	20240327	151117	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22450	150	2	0.67	668389600	29789	41.87	22350	22600	22300	28950	15650	22300	22437.46	6.14	1465	22833	22566	22283	22016	21733	22425	21875	560	6650	5000	15610	50	1	11200000	2514	-87.70	0.68	12	0.27	-256.00	33175.00	58500	20230331	-61.62	21600	20231030	3.94	29200	-23.12	20240116	22000	2.05	20240308	58500	-61.62	20230331	21600	3.94	20231030	3.47	N	322000	5000	560 억	688115	N	N	1670	N	N
20	20240327	141117	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22450	150	2	0.67	618466700	27563	38.74	22350	22600	22300	28950	15650	22300	22438.29	6.14	1715	22833	22566	22283	22016	21733	22425	21875	560	6650	5000	15610	50	1	11200000	2514	-87.70	0.68	12	0.25	-256.00	33175.00	58500	20230331	-61.62	21600	20231030	3.94	29200	-23.12	20240116	22000	2.05	20240308	58500	-61.62	20230331	21600	3.94	20231030	3.47	N	322000	5000	560 억	688115	N	N	1670	N	N
21	20240327	131115	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22400	100	2	0.45	555283050	24747	34.78	22350	22600	22300	28950	15650	22300	22438.40	6.14	819	22833	22566	22283	22016	21733	22425	21875	560	6650	5000	15610	50	1	11200000	2509	-87.50	0.68	12	0.22	-256.00	33175.00	58500	20230331	-61.71	21600	20231030	3.70	29200	-23.29	20240116	22000	1.82	20240308	58500	-61.71	20230331	21600	3.70	20231030	3.47	N	322000	5000	560 억	688115	N	N	1670	N	N
22	20240327	121116	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22450	150	2	0.67	426637150	18992	26.69	22350	22600	22300	28950	15650	22300	22464.05	6.14	-976	22833	22566	22283	22016	21733	22425	21875	560	6650	5000	15610	50	1	11200000	2514	-87.70	0.68	12	0.17	-256.00	33175.00	58500	20230331	-61.62	21600	20231030	3.94	29200	-23.12	20240116	22000	2.05	20240308	58500	-61.62	20230331	21600	3.94	20231030	3.47	N	322000	5000	560 억	688115	N	N	1670	N	N
23	20240327	111116	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22500	200	2	0.90	367705700	16366	23.00	22350	22600	22300	28950	15650	22300	22467.66	6.14	-1421	22833	22566	22283	22016	21733	22425	21875	560	6650	5000	15610	50	1	11200000	2520	-87.89	0.68	12	0.15	-256.00	33175.00	58500	20230331	-61.54	21600	20231030	4.17	29200	-22.95	20240116	22000	2.27	20240308	58500	-61.54	20230331	21600	4.17	20231030	3.47	N	322000	5000	560 억	688115	N	N	1670	N	N
24	20240327	101113	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22350	50	2	0.22	157277000	7021	9.87	22350	22550	22300	28950	15650	22300	22400.94	6.14	385	22833	22566	22283	22016	21733	22425	21875	560	6650	5000	15610	50	1	11200000	2503	-87.30	0.67	12	0.06	-256.00	33175.00	58500	20230331	-61.79	21600	20231030	3.47	29200	-23.46	20240116	22000	1.59	20240308	58500	-61.79	20230331	21600	3.47	20231030	3.47	N	322000	5000	560 억	688115	N	N	1670	N	N
25	20240327	091120	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22450	150	2	0.67	41461700	1854	2.61	22350	22450	22300	28950	15650	22300	22363.38	6.14	494	22833	22566	22283	22016	21733	22425	21875	560	6650	5000	15610	50	1	11200000	2514	-87.70	0.68	12	0.02	-256.00	33175.00	58500	20230331	-61.62	21600	20231030	3.94	29200	-23.12	20240116	22000	2.05	20240308	58500	-61.62	20230331	21600	3.94	20231030	3.47	N	322000	5000	560 억	688115	N	N	1670	N	N
26	20240326	161010	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22300	-150	5	-0.67	1573705850	70856	188.96	22400	22550	22000	29150	15750	22450	22209.91	5.98	14619	22916	22682	22466	22232	22016	22575	22125	560	6700	5000	15710	50	1	11200000	2498	-87.11	0.67	12	0.63	-256.00	33175.00	58500	20230331	-61.88	21600	20231030	3.24	29200	-23.63	20240116	22000	1.36	20240326	58500	-61.88	20230331	21600	3.24	20231030	3.47	N	322000	5000	560 억	670072	N	N	1670	N	N
27	20240326	151104	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22150	-300	5	-1.34	1501730500	67618	180.33	22400	22550	22000	29150	15750	22450	22209.03	5.98	14808	22916	22682	22466	22232	22016	22575	22125	560	6700	5000	15710	50	1	11200000	2481	-86.52	0.67	12	0.60	-256.00	33175.00	58500	20230331	-62.14	21600	20231030	2.55	29200	-24.14	20240116	22000	0.68	20240326	58500	-62.14	20230331	21600	2.55	20231030	3.47	N	322000	5000	560 억	670072	N	N	71	N	N
28	20240326	141100	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22300	-150	5	-0.67	1341316250	60384	161.04	22400	22550	22000	29150	15750	22450	22213.11	5.98	14664	22916	22682	22466	22232	22016	22575	22125	560	6700	5000	15710	50	1	11200000	2498	-87.11	0.67	12	0.54	-256.00	33175.00	58500	20230331	-61.88	21600	20231030	3.24	29200	-23.63	20240116	22000	1.36	20240326	58500	-61.88	20230331	21600	3.24	20231030	3.47	N	322000	5000	560 억	670072	N	N	71	N	N
29	20240326	131056	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22300	-150	5	-0.67	1219531950	54916	146.45	22400	22550	22000	29150	15750	22450	22207.22	5.98	14443	22916	22682	22466	22232	22016	22575	22125	560	6700	5000	15710	50	1	11200000	2498	-87.11	0.67	12	0.49	-256.00	33175.00	58500	20230331	-61.88	21600	20231030	3.24	29200	-23.63	20240116	22000	1.36	20240326	58500	-61.88	20230331	21600	3.24	20231030	3.47	N	322000	5000	560 억	670072	N	N	71	N	N
30	20240326	121055	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22300	-150	5	-0.67	1163693950	52412	139.78	22400	22550	22000	29150	15750	22450	22202.82	5.98	14637	22916	22682	22466	22232	22016	22575	22125	560	6700	5000	15710	50	1	11200000	2498	-87.11	0.67	12	0.47	-256.00	33175.00	58500	20230331	-61.88	21600	20231030	3.24	29200	-23.63	20240116	22000	1.36	20240326	58500	-61.88	20230331	21600	3.24	20231030	3.47	N	322000	5000	560 억	670072	N	N	71	N	N
31	20240326	111051	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22400	-50	5	-0.22	290201800	12941	34.51	22400	22550	22300	29150	15750	22450	22424.99	5.98	479	22916	22682	22466	22232	22016	22575	22125	560	6700	5000	15710	50	1	11200000	2509	-87.50	0.68	12	0.12	-256.00	33175.00	58500	20230331	-61.71	21600	20231030	3.70	29200	-23.29	20240116	22000	1.82	20240308	58500	-61.71	20230331	21600	3.70	20231030	3.47	N	322000	5000	560 억	670072	N	N	71	N	N
32	20240326	101103	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22400	-50	5	-0.22	205337450	9157	24.42	22400	22550	22300	29150	15750	22450	22424.10	5.98	644	22916	22682	22466	22232	22016	22575	22125	560	6700	5000	15710	50	1	11200000	2509	-87.50	0.68	12	0.08	-256.00	33175.00	58500	20230331	-61.71	21600	20231030	3.70	29200	-23.29	20240116	22000	1.82	20240308	58500	-61.71	20230331	21600	3.70	20231030	3.47	N	322000	5000	560 억	670072	N	N	71	N	N
33	20240326	091104	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22350	-100	5	-0.45	63105150	2823	7.53	22400	22450	22300	29150	15750	22450	22353.93	5.98	556	22916	22682	22466	22232	22016	22575	22125	560	6700	5000	15710	50	1	11200000	2503	-87.30	0.67	12	0.03	-256.00	33175.00	58500	20230331	-61.79	21600	20231030	3.47	29200	-23.46	20240116	22000	1.59	20240308	58500	-61.79	20230331	21600	3.47	20231030	3.47	N	322000	5000	560 억	670072	N	N	71	N	N
34	20240325	161140	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22450	-250	5	-1.10	832091100	37167	149.81	22650	22700	22250	29500	15900	22700	22387.51	6.02	-3831	23066	22882	22616	22432	22166	22975	22525	560	6800	5000	15890	50	1	11200000	2514	-87.70	0.68	12	0.33	-256.00	33175.00	58500	20230331	-61.62	21600	20231030	3.94	29200	-23.12	20240116	22000	2.05	20240308	58500	-61.62	20230331	21600	3.94	20231030	3.49	N	322000	5000	560 억	673903	N	N	66	N	N
35	20240325	151144	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22400	-300	5	-1.32	638217250	28485	114.81	22650	22700	22250	29500	15900	22700	22405.38	6.02	-3872	23066	22882	22616	22432	22166	22975	22525	560	6800	5000	15890	50	1	11200000	2509	-87.50	0.68	12	0.25	-256.00	33175.00	58500	20230331	-61.71	21600	20231030	3.70	29200	-23.29	20240116	22000	1.82	20240308	58500	-61.71	20230331	21600	3.70	20231030	3.49	N	322000	5000	560 억	673903	N	N	426	N	N
36	20240325	141142	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22450	-250	5	-1.10	557151150	24868	100.23	22650	22700	22250	29500	15900	22700	22404.34	6.02	-2938	23066	22882	22616	22432	22166	22975	22525	560	6800	5000	15890	50	1	11200000	2514	-87.70	0.68	12	0.22	-256.00	33175.00	58500	20230331	-61.62	21600	20231030	3.94	29200	-23.12	20240116	22000	2.05	20240308	58500	-61.62	20230331	21600	3.94	20231030	3.49	N	322000	5000	560 억	673903	N	N	426	N	N
37	20240325	131141	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22400	-300	5	-1.32	506868200	22623	91.19	22650	22700	22250	29500	15900	22700	22404.99	6.02	-3079	23066	22882	22616	22432	22166	22975	22525	560	6800	5000	15890	50	1	11200000	2509	-87.50	0.68	12	0.20	-256.00	33175.00	58500	20230331	-61.71	21600	20231030	3.70	29200	-23.29	20240116	22000	1.82	20240308	58500	-61.71	20230331	21600	3.70	20231030	3.49	N	322000	5000	560 억	673903	N	N	426	N	N
38	20240325	121144	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22400	-300	5	-1.32	450423900	20097	81.00	22650	22700	22250	29500	15900	22700	22412.49	6.02	-2640	23066	22882	22616	22432	22166	22975	22525	560	6800	5000	15890	50	1	11200000	2509	-87.50	0.68	12	0.18	-256.00	33175.00	58500	20230331	-61.71	21600	20231030	3.70	29200	-23.29	20240116	22000	1.82	20240308	58500	-61.71	20230331	21600	3.70	20231030	3.49	N	322000	5000	560 억	673903	N	N	426	N	N
39	20240325	111143	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22400	-300	5	-1.32	402387150	17951	72.35	22650	22700	22250	29500	15900	22700	22415.86	6.02	-2211	23066	22882	22616	22432	22166	22975	22525	560	6800	5000	15890	50	1	11200000	2509	-87.50	0.68	12	0.16	-256.00	33175.00	58500	20230331	-61.71	21600	20231030	3.70	29200	-23.29	20240116	22000	1.82	20240308	58500	-61.71	20230331	21600	3.70	20231030	3.49	N	322000	5000	560 억	673903	N	N	426	N	N
40	20240325	101142	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22300	-400	5	-1.76	252378250	11236	45.29	22650	22700	22300	29500	15900	22700	22461.57	6.02	-714	23066	22882	22616	22432	22166	22975	22525	560	6800	5000	15890	50	1	11200000	2498	-87.11	0.67	12	0.10	-256.00	33175.00	58500	20230331	-61.88	21600	20231030	3.24	29200	-23.63	20240116	22000	1.36	20240308	58500	-61.88	20230331	21600	3.24	20231030	3.49	N	322000	5000	560 억	673903	N	N	426	N	N
41	20240325	091146	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22650	-50	5	-0.22	34838700	1542	6.22	22650	22700	22500	29500	15900	22700	22593.19	6.02	-368	23066	22882	22616	22432	22166	22975	22525	560	6800	5000	15890	50	1	11200000	2537	-88.48	0.68	12	0.01	-256.00	33175.00	58500	20230331	-61.28	21600	20231030	4.86	29200	-22.43	20240116	22000	2.95	20240308	58500	-61.28	20230331	21600	4.86	20231030	3.49	N	322000	5000	560 억	673903	N	N	426	N	N
42	20240322	161144	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22700	0	3	0.00	560981450	24790	66.76	22550	22800	22350	29500	15900	22700	22629.32	5.99	3183	23033	22866	22683	22516	22333	22950	22600	560	6800	5000	15890	50	1	11200000	2542	-88.67	0.68	12	0.22	-256.00	33175.00	58500	20230331	-61.20	21600	20231030	5.09	29200	-22.26	20240116	22000	3.18	20240308	58500	-61.20	20230331	21600	5.09	20231030	3.47	N	322000	5000	560 억	670454	N	N	426	N	N
43	20240322	151147	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22650	-50	5	-0.22	490399650	21670	58.36	22550	22800	22350	29500	15900	22700	22630.34	5.99	3005	23033	22866	22683	22516	22333	22950	22600	560	6800	5000	15890	50	1	11200000	2537	-88.48	0.68	12	0.19	-256.00	33175.00	58500	20230331	-61.28	21600	20231030	4.86	29200	-22.43	20240116	22000	2.95	20240308	58500	-61.28	20230331	21600	4.86	20231030	3.47	N	322000	5000	560 억	670454	N	N	3407	N	N
44	20240322	141134	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22650	-50	5	-0.22	416577950	18411	49.58	22550	22800	22350	29500	15900	22700	22626.57	5.99	3183	23033	22866	22683	22516	22333	22950	22600	560	6800	5000	15890	50	1	11200000	2537	-88.48	0.68	12	0.16	-256.00	33175.00	58500	20230331	-61.28	21600	20231030	4.86	29200	-22.43	20240116	22000	2.95	20240308	58500	-61.28	20230331	21600	4.86	20231030	3.47	N	322000	5000	560 억	670454	N	N	3407	N	N
45	20240322	131140	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22750	50	2	0.22	370485150	16377	44.11	22550	22800	22350	29500	15900	22700	22622.27	5.99	2934	23033	22866	22683	22516	22333	22950	22600	560	6800	5000	15890	50	1	11200000	2548	-88.87	0.69	12	0.15	-256.00	33175.00	58500	20230331	-61.11	21600	20231030	5.32	29200	-22.09	20240116	22000	3.41	20240308	58500	-61.11	20230331	21600	5.32	20231030	3.47	N	322000	5000	560 억	670454	N	N	3407	N	N
46	20240322	121136	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22650	-50	5	-0.22	312454250	13823	37.23	22550	22800	22350	29500	15900	22700	22603.93	5.99	3002	23033	22866	22683	22516	22333	22950	22600	560	6800	5000	15890	50	1	11200000	2537	-88.48	0.68	12	0.12	-256.00	33175.00	58500	20230331	-61.28	21600	20231030	4.86	29200	-22.43	20240116	22000	2.95	20240308	58500	-61.28	20230331	21600	4.86	20231030	3.47	N	322000	5000	560 억	670454	N	N	3407	N	N
47	20240322	111144	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22700	0	3	0.00	242305200	10734	28.91	22550	22800	22350	29500	15900	22700	22573.59	5.99	1441	23033	22866	22683	22516	22333	22950	22600	560	6800	5000	15890	50	1	11200000	2542	-88.67	0.68	12	0.10	-256.00	33175.00	58500	20230331	-61.20	21600	20231030	5.09	29200	-22.26	20240116	22000	3.18	20240308	58500	-61.20	20230331	21600	5.09	20231030	3.47	N	322000	5000	560 억	670454	N	N	3407	N	N
48	20240322	101135	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22700	0	3	0.00	182414300	8090	21.79	22550	22800	22350	29500	15900	22700	22548.08	5.99	1344	23033	22866	22683	22516	22333	22950	22600	560	6800	5000	15890	50	1	11200000	2542	-88.67	0.68	12	0.07	-256.00	33175.00	58500	20230331	-61.20	21600	20231030	5.09	29200	-22.26	20240116	22000	3.18	20240308	58500	-61.20	20230331	21600	5.09	20231030	3.47	N	322000	5000	560 억	670454	N	N	3407	N	N
49	20240322	091135	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22650	-50	5	-0.22	42071450	1863	5.02	22550	22700	22550	29500	15900	22700	22582.51	5.99	445	23033	22866	22683	22516	22333	22950	22600	560	6800	5000	15890	50	1	11200000	2537	-88.48	0.68	12	0.02	-256.00	33175.00	58500	20230331	-61.28	21600	20231030	4.86	29200	-22.43	20240116	22000	2.95	20240308	58500	-61.28	20230331	21600	4.86	20231030	3.47	N	322000	5000	560 억	670454	N	N	3407	N	N
50	20240321	161139	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22700	150	2	0.67	838382250	37010	93.55	22600	22850	22500	29300	15800	22550	22652.86	5.95	2960	22950	22750	22550	22350	22150	22650	22250	560	6750	5000	15780	50	1	11200000	2542	4.19	0.67	12	0.33	5412.00	34065.00	58500	20230331	-61.20	21600	20231030	5.09	29200	-22.26	20240116	22000	3.18	20240308	58500	-61.20	20230331	21600	5.09	20231030	3.42	N	322000	5000	560 억	666770	N	N	3407	N	N
51	20240321	151135	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22650	100	2	0.44	790101350	34882	88.17	22600	22850	22500	29300	15800	22550	22650.69	5.95	3152	22950	22750	22550	22350	22150	22650	22250	560	6750	5000	15780	50	1	11200000	2537	4.19	0.66	12	0.31	5412.00	34065.00	58500	20230331	-61.28	21600	20231030	4.86	29200	-22.43	20240116	22000	2.95	20240308	58500	-61.28	20230331	21600	4.86	20231030	3.42	N	322000	5000	560 억	666770	N	N	28	N	N
52	20240321	141134	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22750	200	2	0.89	724677000	32001	80.89	22600	22850	22500	29300	15800	22550	22645.45	5.95	2990	22950	22750	22550	22350	22150	22650	22250	560	6750	5000	15780	50	1	11200000	2548	4.20	0.67	12	0.29	5412.00	34065.00	58500	20230331	-61.11	21600	20231030	5.32	29200	-22.09	20240116	22000	3.41	20240308	58500	-61.11	20230331	21600	5.32	20231030	3.42	N	322000	5000	560 억	666770	N	N	28	N	N
53	20240321	131123	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22650	100	2	0.44	577656100	25529	64.53	22600	22750	22500	29300	15800	22550	22627.45	5.95	2423	22950	22750	22550	22350	22150	22650	22250	560	6750	5000	15780	50	1	11200000	2537	4.19	0.66	12	0.23	5412.00	34065.00	58500	20230331	-61.28	21600	20231030	4.86	29200	-22.43	20240116	22000	2.95	20240308	58500	-61.28	20230331	21600	4.86	20231030	3.42	N	322000	5000	560 억	666770	N	N	28	N	N
54	20240321	121138	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22600	50	2	0.22	453550300	20049	50.68	22600	22750	22500	29300	15800	22550	22622.09	5.95	2506	22950	22750	22550	22350	22150	22650	22250	560	6750	5000	15780	50	1	11200000	2531	4.18	0.66	12	0.18	5412.00	34065.00	58500	20230331	-61.37	21600	20231030	4.63	29200	-22.60	20240116	22000	2.73	20240308	58500	-61.37	20230331	21600	4.63	20231030	3.42	N	322000	5000	560 억	666770	N	N	28	N	N
55	20240321	111134	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22600	50	2	0.22	393557150	17393	43.96	22600	22750	22500	29300	15800	22550	22627.33	5.95	2310	22950	22750	22550	22350	22150	22650	22250	560	6750	5000	15780	50	1	11200000	2531	4.18	0.66	12	0.16	5412.00	34065.00	58500	20230331	-61.37	21600	20231030	4.63	29200	-22.60	20240116	22000	2.73	20240308	58500	-61.37	20230331	21600	4.63	20231030	3.42	N	322000	5000	560 억	666770	N	N	28	N	N
56	20240321	101137	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22700	150	2	0.67	231097250	10198	25.78	22600	22750	22600	29300	15800	22550	22661.04	5.95	2361	22950	22750	22550	22350	22150	22650	22250	560	6750	5000	15780	50	1	11200000	2542	4.19	0.67	12	0.09	5412.00	34065.00	58500	20230331	-61.20	21600	20231030	5.09	29200	-22.26	20240116	22000	3.18	20240308	58500	-61.20	20230331	21600	5.09	20231030	3.42	N	322000	5000	560 억	666770	N	N	28	N	N
57	20240321	091143	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22700	150	2	0.67	95157800	4202	10.62	22600	22700	22600	29300	15800	22550	22645.84	5.95	1113	22950	22750	22550	22350	22150	22650	22250	560	6750	5000	15780	50	1	11200000	2542	4.19	0.67	12	0.04	5412.00	34065.00	58500	20230331	-61.20	21600	20231030	5.09	29200	-22.26	20240116	22000	3.18	20240308	58500	-61.20	20230331	21600	5.09	20231030	3.42	N	322000	5000	560 억	666770	N	N	28	N	N
58	20240320	161122	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22550	-200	5	-0.88	887554300	39451	180.64	22650	22750	22350	29550	15950	22750	22497.60	5.98	-2333	22983	22866	22733	22616	22483	22800	22550	560	6800	5000	15920	50	1	11200000	2526	4.17	0.66	12	0.35	5412.00	34065.00	58500	20230331	-61.45	21600	20231030	4.40	29200	-22.77	20240116	22000	2.50	20240308	58500	-61.45	20230331	21600	4.40	20231030	3.43	N	322000	5000	560 억	670055	N	N	28	N	N
59	20240320	151127	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22450	-300	5	-1.32	787784050	35005	160.28	22650	22750	22350	29550	15950	22750	22504.90	5.98	-1519	22983	22866	22733	22616	22483	22800	22550	560	6800	5000	15920	50	1	11200000	2514	4.15	0.66	12	0.31	5412.00	34065.00	58500	20230331	-61.62	21600	20231030	3.94	29200	-23.12	20240116	22000	2.05	20240308	58500	-61.62	20230331	21600	3.94	20231030	3.43	N	322000	5000	560 억	670055	N	N	4	N	N
60	20240320	141132	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22450	-300	5	-1.32	692941250	30773	140.90	22650	22750	22400	29550	15950	22750	22517.83	5.98	-496	22983	22866	22733	22616	22483	22800	22550	560	6800	5000	15920	50	1	11200000	2514	4.15	0.66	12	0.27	5412.00	34065.00	58500	20230331	-61.62	21600	20231030	3.94	29200	-23.12	20240116	22000	2.05	20240308	58500	-61.62	20230331	21600	3.94	20231030	3.43	N	322000	5000	560 억	670055	N	N	4	N	N
61	20240320	131133	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22450	-300	5	-1.32	589550800	26162	119.79	22650	22750	22400	29550	15950	22750	22534.62	5.98	1232	22983	22866	22733	22616	22483	22800	22550	560	6800	5000	15920	50	1	11200000	2514	4.15	0.66	12	0.23	5412.00	34065.00	58500	20230331	-61.62	21600	20231030	3.94	29200	-23.12	20240116	22000	2.05	20240308	58500	-61.62	20230331	21600	3.94	20231030	3.43	N	322000	5000	560 억	670055	N	N	4	N	N
62	20240320	121125	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22450	-300	5	-1.32	495808250	21987	100.67	22650	22750	22400	29550	15950	22750	22550.06	5.98	1313	22983	22866	22733	22616	22483	22800	22550	560	6800	5000	15920	50	1	11200000	2514	4.15	0.66	12	0.20	5412.00	34065.00	58500	20230331	-61.62	21600	20231030	3.94	29200	-23.12	20240116	22000	2.05	20240308	58500	-61.62	20230331	21600	3.94	20231030	3.43	N	322000	5000	560 억	670055	N	N	4	N	N
63	20240320	111127	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22650	-100	5	-0.44	289398150	12814	58.67	22650	22750	22450	29550	15950	22750	22584.53	5.98	949	22983	22866	22733	22616	22483	22800	22550	560	6800	5000	15920	50	1	11200000	2537	4.19	0.66	12	0.11	5412.00	34065.00	58500	20230331	-61.28	21600	20231030	4.86	29200	-22.43	20240116	22000	2.95	20240308	58500	-61.28	20230331	21600	4.86	20231030	3.43	N	322000	5000	560 억	670055	N	N	4	N	N
64	20240320	101120	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22600	-150	5	-0.66	196607350	8707	39.87	22650	22750	22450	29550	15950	22750	22580.38	5.98	1102	22983	22866	22733	22616	22483	22800	22550	560	6800	5000	15920	50	1	11200000	2531	4.18	0.66	12	0.08	5412.00	34065.00	58500	20230331	-61.37	21600	20231030	4.63	29200	-22.60	20240116	22000	2.73	20240308	58500	-61.37	20230331	21600	4.63	20231030	3.43	N	322000	5000	560 억	670055	N	N	4	N	N
65	20240320	091126	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22650	-100	5	-0.44	95977500	4252	19.47	22650	22750	22450	29550	15950	22750	22572.32	5.98	1244	22983	22866	22733	22616	22483	22800	22550	560	6800	5000	15920	50	1	11200000	2537	4.19	0.66	12	0.04	5412.00	34065.00	58500	20230331	-61.28	21600	20231030	4.86	29200	-22.43	20240116	22000	2.95	20240308	58500	-61.28	20230331	21600	4.86	20231030	3.43	N	322000	5000	560 억	670055	N	N	4	N	N
66	20240319	161113	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22750	-100	5	-0.44	493705500	21759	76.34	22850	22850	22600	29700	16000	22850	22689.65	6.02	-4864	23083	22966	22783	22666	22483	23025	22725	560	6850	5000	15990	50	1	11200000	2548	4.20	0.67	12	0.19	5412.00	34065.00	58500	20230331	-61.11	21600	20231030	5.32	29200	-22.09	20240116	22000	3.41	20240308	58500	-61.11	20230331	21600	5.32	20231030	3.42	N	322000	5000	560 억	674362	N	N	4	N	N
67	20240319	151126	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22700	-150	5	-0.66	450394650	19850	69.64	22850	22850	22600	29700	16000	22850	22689.91	6.02	-4330	23083	22966	22783	22666	22483	23025	22725	560	6850	5000	15990	50	1	11200000	2542	4.19	0.67	12	0.18	5412.00	34065.00	58500	20230331	-61.20	21600	20231030	5.09	29200	-22.26	20240116	22000	3.18	20240308	58500	-61.20	20230331	21600	5.09	20231030	3.42	N	322000	5000	560 억	674362	N	N	1	N	N
68	20240319	141123	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22700	-150	5	-0.66	401265250	17682	62.03	22850	22850	22600	29700	16000	22850	22693.43	6.02	-4145	23083	22966	22783	22666	22483	23025	22725	560	6850	5000	15990	50	1	11200000	2542	4.19	0.67	12	0.16	5412.00	34065.00	58500	20230331	-61.20	21600	20231030	5.09	29200	-22.26	20240116	22000	3.18	20240308	58500	-61.20	20230331	21600	5.09	20231030	3.42	N	322000	5000	560 억	674362	N	N	1	N	N
69	20240319	131052	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22650	-200	5	-0.88	373151050	16442	57.68	22850	22850	22600	29700	16000	22850	22694.99	6.02	-3871	23083	22966	22783	22666	22483	23025	22725	560	6850	5000	15990	50	1	11200000	2537	4.19	0.66	12	0.15	5412.00	34065.00	58500	20230331	-61.28	21600	20231030	4.86	29200	-22.43	20240116	22000	2.95	20240308	58500	-61.28	20230331	21600	4.86	20231030	3.42	N	322000	5000	560 억	674362	N	N	1	N	N
70	20240319	121115	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22750	-100	5	-0.44	291902950	12856	45.10	22850	22850	22650	29700	16000	22850	22705.58	6.02	-3026	23083	22966	22783	22666	22483	23025	22725	560	6850	5000	15990	50	1	11200000	2548	4.20	0.67	12	0.11	5412.00	34065.00	58500	20230331	-61.11	21600	20231030	5.32	29200	-22.09	20240116	22000	3.41	20240308	58500	-61.11	20230331	21600	5.32	20231030	3.42	N	322000	5000	560 억	674362	N	N	1	N	N
71	20240319	111122	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22750	-100	5	-0.44	222452800	9798	34.37	22850	22850	22650	29700	16000	22850	22703.90	6.02	-3140	23083	22966	22783	22666	22483	23025	22725	560	6850	5000	15990	50	1	11200000	2548	4.20	0.67	12	0.09	5412.00	34065.00	58500	20230331	-61.11	21600	20231030	5.32	29200	-22.09	20240116	22000	3.41	20240308	58500	-61.11	20230331	21600	5.32	20231030	3.42	N	322000	5000	560 억	674362	N	N	1	N	N
72	20240319	101124	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22700	-150	5	-0.66	160094600	7053	24.74	22850	22850	22650	29700	16000	22850	22698.79	6.02	-2620	23083	22966	22783	22666	22483	23025	22725	560	6850	5000	15990	50	1	11200000	2542	4.19	0.67	12	0.06	5412.00	34065.00	58500	20230331	-61.20	21600	20231030	5.09	29200	-22.26	20240116	22000	3.18	20240308	58500	-61.20	20230331	21600	5.09	20231030	3.42	N	322000	5000	560 억	674362	N	N	1	N	N
73	20240319	091124	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22650	-200	5	-0.88	65386250	2878	10.10	22850	22850	22650	29700	16000	22850	22719.34	6.02	-1770	23083	22966	22783	22666	22483	23025	22725	560	6850	5000	15990	50	1	11200000	2537	4.19	0.66	12	0.03	5412.00	34065.00	58500	20230331	-61.28	21600	20231030	4.86	29200	-22.43	20240116	22000	2.95	20240308	58500	-61.28	20230331	21600	4.86	20231030	3.42	N	322000	5000	560 억	674362	N	N	1	N	N
74	20240318	161115	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22850	0	3	0.00	645303800	28377	89.39	22650	22900	22600	29700	16000	22850	22739.84	6.01	1257	23750	23300	23000	22550	22250	23150	22400	560	6850	5000	15990	50	1	11200000	2559	4.22	0.67	12	0.25	5412.00	34065.00	58500	20230331	-60.94	21600	20231030	5.79	29200	-21.75	20240116	22000	3.86	20240308	58500	-60.94	20230331	21600	5.79	20231030	3.39	N	322000	5000	560 억	673104	N	N	1	N	N
75	20240318	151116	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22750	-100	5	-0.44	563082750	24765	78.01	22650	22900	22600	29700	16000	22850	22736.58	6.01	2059	23750	23300	23000	22550	22250	23150	22400	560	6850	5000	15990	50	1	11200000	2548	4.20	0.67	12	0.22	5412.00	34065.00	58500	20230331	-61.11	21600	20231030	5.32	29200	-22.09	20240116	22000	3.41	20240308	58500	-61.11	20230331	21600	5.32	20231030	3.39	N	322000	5000	560 억	673104	N	N	15	N	N
76	20240318	141115	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22700	-150	5	-0.66	511935350	22511	70.91	22650	22900	22600	29700	16000	22850	22741.08	6.01	1766	23750	23300	23000	22550	22250	23150	22400	560	6850	5000	15990	50	1	11200000	2542	4.19	0.67	12	0.20	5412.00	34065.00	58500	20230331	-61.20	21600	20231030	5.09	29200	-22.26	20240116	22000	3.18	20240308	58500	-61.20	20230331	21600	5.09	20231030	3.39	N	322000	5000	560 억	673104	N	N	15	N	N
77	20240318	131114	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22700	-150	5	-0.66	392652350	17255	54.36	22650	22900	22600	29700	16000	22850	22755.31	6.01	1142	23750	23300	23000	22550	22250	23150	22400	560	6850	5000	15990	50	1	11200000	2542	4.19	0.67	12	0.15	5412.00	34065.00	58500	20230331	-61.20	21600	20231030	5.09	29200	-22.26	20240116	22000	3.18	20240308	58500	-61.20	20230331	21600	5.09	20231030	3.39	N	322000	5000	560 억	673104	N	N	15	N	N
78	20240318	121109	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22850	0	3	0.00	263390000	11565	36.43	22650	22900	22600	29700	16000	22850	22774.10	6.01	-353	23750	23300	23000	22550	22250	23150	22400	560	6850	5000	15990	50	1	11200000	2559	4.22	0.67	12	0.10	5412.00	34065.00	58500	20230331	-60.94	21600	20231030	5.79	29200	-21.75	20240116	22000	3.86	20240308	58500	-60.94	20230331	21600	5.79	20231030	3.39	N	322000	5000	560 억	673104	N	N	15	N	N
79	20240318	111118	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22800	-50	5	-0.22	178756400	7840	24.70	22650	22900	22600	29700	16000	22850	22799.92	6.01	-161	23750	23300	23000	22550	22250	23150	22400	560	6850	5000	15990	50	1	11200000	2554	4.21	0.67	12	0.07	5412.00	34065.00	58500	20230331	-61.03	21600	20231030	5.56	29200	-21.92	20240116	22000	3.64	20240308	58500	-61.03	20230331	21600	5.56	20231030	3.39	N	322000	5000	560 억	673104	N	N	15	N	N
80	20240318	101115	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22900	50	2	0.22	122521400	5377	16.94	22650	22900	22600	29700	16000	22850	22784.99	6.01	-68	23750	23300	23000	22550	22250	23150	22400	560	6850	5000	15990	50	1	11200000	2565	4.23	0.67	12	0.05	5412.00	34065.00	58500	20230331	-60.85	21600	20231030	6.02	29200	-21.58	20240116	22000	4.09	20240308	58500	-60.85	20230331	21600	6.02	20231030	3.39	N	322000	5000	560 억	673104	N	N	15	N	N
81	20240318	091114	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22800	-50	5	-0.22	35674300	1574	4.96	22650	22850	22600	29700	16000	22850	22652.17	6.01	-41	23750	23300	23000	22550	22250	23150	22400	560	6850	5000	15990	50	1	11200000	2554	4.21	0.67	12	0.01	5412.00	34065.00	58500	20230331	-61.03	21600	20231030	5.56	29200	-21.92	20240116	22000	3.64	20240308	58500	-61.03	20230331	21600	5.56	20231030	3.39	N	322000	5000	560 억	673104	N	N	15	N	N
82	20240315	161102	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22850	0	3	0.00	716053600	31217	89.45	23000	23450	22700	29700	16000	22850	22938.04	6.04	-3878	23250	23050	22800	22600	22350	23150	22700	560	6850	5000	15990	50	1	11200000	2559	4.22	0.67	12	0.28	5412.00	34065.00	58500	20230331	-60.94	21600	20231030	5.79	29200	-21.75	20240116	22000	3.86	20240308	58500	-60.94	20230331	21600	5.79	20231030	3.38	N	322000	5000	560 억	676964	N	N	15	N	N
83	20240315	151032	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22900	50	2	0.22	663003300	28897	82.80	23000	23450	22700	29700	16000	22850	22943.67	6.04	-3532	23250	23050	22800	22600	22350	23150	22700	560	6850	5000	15990	50	1	11200000	2565	4.23	0.67	12	0.26	5412.00	34065.00	58500	20230331	-60.85	21600	20231030	6.02	29200	-21.58	20240116	22000	4.09	20240308	58500	-60.85	20230331	21600	6.02	20231030	3.38	N	322000	5000	560 억	676964	N	N	58	N	N
84	20240315	141005	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22850	0	3	0.00	599057150	26097	74.78	23000	23450	22700	29700	16000	22850	22955.02	6.04	-3808	23250	23050	22800	22600	22350	23150	22700	560	6850	5000	15990	50	1	11200000	2559	4.22	0.67	12	0.23	5412.00	34065.00	58500	20230331	-60.94	21600	20231030	5.79	29200	-21.75	20240116	22000	3.86	20240308	58500	-60.94	20230331	21600	5.79	20231030	3.38	N	322000	5000	560 억	676964	N	N	58	N	N
85	20240315	131104	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22800	-50	5	-0.22	562303050	24487	70.17	23000	23450	22700	29700	16000	22850	22963.33	6.04	-3672	23250	23050	22800	22600	22350	23150	22700	560	6850	5000	15990	50	1	11200000	2554	4.21	0.67	12	0.22	5412.00	34065.00	58500	20230331	-61.03	21600	20231030	5.56	29200	-21.92	20240116	22000	3.64	20240308	58500	-61.03	20230331	21600	5.56	20231030	3.38	N	322000	5000	560 억	676964	N	N	58	N	N
86	20240315	121103	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22750	-100	5	-0.44	500501000	21778	62.40	23000	23450	22700	29700	16000	22850	22981.95	6.04	-3031	23250	23050	22800	22600	22350	23150	22700	560	6850	5000	15990	50	1	11200000	2548	4.20	0.67	12	0.19	5412.00	34065.00	58500	20230331	-61.11	21600	20231030	5.32	29200	-22.09	20240116	22000	3.41	20240308	58500	-61.11	20230331	21600	5.32	20231030	3.38	N	322000	5000	560 억	676964	N	N	58	N	N
87	20240315	111100	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22900	50	2	0.22	445114100	19350	55.45	23000	23450	22700	29700	16000	22850	23003.31	6.04	-2338	23250	23050	22800	22600	22350	23150	22700	560	6850	5000	15990	50	1	11200000	2565	4.23	0.67	12	0.17	5412.00	34065.00	58500	20230331	-60.85	21600	20231030	6.02	29200	-21.58	20240116	22000	4.09	20240308	58500	-60.85	20230331	21600	6.02	20231030	3.38	N	322000	5000	560 억	676964	N	N	58	N	N
88	20240315	101105	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22800	-50	5	-0.22	415783550	18066	51.77	23000	23450	22700	29700	16000	22850	23014.70	6.04	-2020	23250	23050	22800	22600	22350	23150	22700	560	6850	5000	15990	50	1	11200000	2554	4.21	0.67	12	0.16	5412.00	34065.00	58500	20230331	-61.03	21600	20231030	5.56	29200	-21.92	20240116	22000	3.64	20240308	58500	-61.03	20230331	21600	5.56	20231030	3.38	N	322000	5000	560 억	676964	N	N	58	N	N
89	20240315	091110	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23300	450	2	1.97	135286700	5856	16.78	23000	23450	22900	29700	16000	22850	23102.24	6.04	-106	23250	23050	22800	22600	22350	23150	22700	560	6850	5000	15990	50	1	11200000	2610	4.31	0.68	12	0.05	5412.00	34065.00	58500	20230331	-60.17	21600	20231030	7.87	29200	-20.21	20240116	22000	5.91	20240308	58500	-60.17	20230331	21600	7.87	20231030	3.38	N	322000	5000	560 억	676964	N	N	58	N	N
90	20240314	161050	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22850	50	2	0.22	779354150	34212	127.24	22800	23000	22550	29600	16000	22800	22779.99	6.09	-13288	22966	22882	22716	22632	22466	22925	22675	560	6800	5000	15960	50	1	11200000	2559	4.22	0.67	12	0.31	5412.00	34065.00	58500	20230331	-60.94	21600	20231030	5.79	29200	-21.75	20240116	22000	3.86	20240308	58500	-60.94	20230331	21600	5.79	20231030	3.42	N	322000	5000	560 억	681631	N	N	58	N	N
91	20240314	151056	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22800	0	3	0.00	738196750	32409	120.54	22800	23000	22550	29600	16000	22800	22777.52	6.09	-12346	22966	22882	22716	22632	22466	22925	22675	560	6800	5000	15960	50	1	11200000	2554	4.21	0.67	12	0.29	5412.00	34065.00	58500	20230331	-61.03	21600	20231030	5.56	29200	-21.92	20240116	22000	3.64	20240308	58500	-61.03	20230331	21600	5.56	20231030	3.42	N	322000	5000	560 억	681631	N	N	30	N	N
92	20240314	141056	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22700	-100	5	-0.44	581504600	25534	94.97	22800	23000	22550	29600	16000	22800	22773.74	6.09	-11024	22966	22882	22716	22632	22466	22925	22675	560	6800	5000	15960	50	1	11200000	2542	4.19	0.67	12	0.23	5412.00	34065.00	58500	20230331	-61.20	21600	20231030	5.09	29200	-22.26	20240116	22000	3.18	20240308	58500	-61.20	20230331	21600	5.09	20231030	3.42	N	322000	5000	560 억	681631	N	N	30	N	N
93	20240314	131053	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22750	-50	5	-0.22	501302950	21998	81.82	22800	23000	22550	29600	16000	22800	22788.57	6.09	-8848	22966	22882	22716	22632	22466	22925	22675	560	6800	5000	15960	50	1	11200000	2548	4.20	0.67	12	0.20	5412.00	34065.00	58500	20230331	-61.11	21600	20231030	5.32	29200	-22.09	20240116	22000	3.41	20240308	58500	-61.11	20230331	21600	5.32	20231030	3.42	N	322000	5000	560 억	681631	N	N	30	N	N
94	20240314	121055	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22650	-150	5	-0.66	369645500	16181	60.18	22800	23000	22650	29600	16000	22800	22844.42	6.09	-5473	22966	22882	22716	22632	22466	22925	22675	560	6800	5000	15960	50	1	11200000	2537	4.19	0.66	12	0.14	5412.00	34065.00	58500	20230331	-61.28	21600	20231030	4.86	29200	-22.43	20240116	22000	2.95	20240308	58500	-61.28	20230331	21600	4.86	20231030	3.42	N	322000	5000	560 억	681631	N	N	30	N	N
95	20240314	111054	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22900	100	2	0.44	231777900	10136	37.70	22800	23000	22750	29600	16000	22800	22866.80	6.09	-2505	22966	22882	22716	22632	22466	22925	22675	560	6800	5000	15960	50	1	11200000	2565	4.23	0.67	12	0.09	5412.00	34065.00	58500	20230331	-60.85	21600	20231030	6.02	29200	-21.58	20240116	22000	4.09	20240308	58500	-60.85	20230331	21600	6.02	20231030	3.42	N	322000	5000	560 억	681631	N	N	30	N	N
96	20240314	101103	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22900	100	2	0.44	135404800	5922	22.03	22800	23000	22750	29600	16000	22800	22864.71	6.09	-1734	22966	22882	22716	22632	22466	22925	22675	560	6800	5000	15960	50	1	11200000	2565	4.23	0.67	12	0.05	5412.00	34065.00	58500	20230331	-60.85	21600	20231030	6.02	29200	-21.58	20240116	22000	4.09	20240308	58500	-60.85	20230331	21600	6.02	20231030	3.42	N	322000	5000	560 억	681631	N	N	30	N	N
97	20240314	091100	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22950	150	2	0.66	17846000	782	2.91	22800	22950	22750	29600	16000	22800	22820.97	6.09	-180	22966	22882	22716	22632	22466	22925	22675	560	6800	5000	15960	50	1	11200000	2570	4.24	0.67	12	0.01	5412.00	34065.00	58500	20230331	-60.77	21600	20231030	6.25	29200	-21.40	20240116	22000	4.32	20240308	58500	-60.77	20230331	21600	6.25	20231030	3.42	N	322000	5000	560 억	681631	N	N	30	N	N
98	20240313	161041	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22800	200	2	0.88	600735100	26501	73.65	22600	22800	22550	29350	15850	22600	22667.61	6.11	-2293	22933	22766	22483	22316	22033	22850	22400	560	6750	5000	15820	50	1	11200000	2554	4.21	0.67	12	0.24	5412.00	34065.00	58800	20230308	-61.22	21600	20231030	5.56	29200	-21.92	20240116	22000	3.64	20240308	58500	-61.03	20230331	21600	5.56	20231030	3.44	N	322000	5000	560 억	683864	N	N	30	N	N
99	20240313	151046	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22750	150	2	0.66	565265250	24942	69.32	22600	22800	22550	29350	15850	22600	22663.19	6.11	-1639	22933	22766	22483	22316	22033	22850	22400	560	6750	5000	15820	50	1	11200000	2548	4.20	0.67	12	0.22	5412.00	34065.00	58800	20230308	-61.31	21600	20231030	5.32	29200	-22.09	20240116	22000	3.41	20240308	58500	-61.11	20230331	21600	5.32	20231030	3.44	N	322000	5000	560 억	683864	N	N	320	N	N
100	20240313	141044	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22600	0	3	0.00	488091950	21541	59.87	22600	22800	22550	29350	15850	22600	22658.74	6.11	-1325	22933	22766	22483	22316	22033	22850	22400	560	6750	5000	15820	50	1	11200000	2531	4.18	0.66	12	0.19	5412.00	34065.00	58800	20230308	-61.56	21600	20231030	4.63	29200	-22.60	20240116	22000	2.73	20240308	58500	-61.37	20230331	21600	4.63	20231030	3.44	N	322000	5000	560 억	683864	N	N	320	N	N
101	20240313	131053	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22700	100	2	0.44	422864550	18656	51.85	22600	22800	22550	29350	15850	22600	22666.41	6.11	-651	22933	22766	22483	22316	22033	22850	22400	560	6750	5000	15820	50	1	11200000	2542	4.19	0.67	12	0.17	5412.00	34065.00	58800	20230308	-61.39	21600	20231030	5.09	29200	-22.26	20240116	22000	3.18	20240308	58500	-61.20	20230331	21600	5.09	20231030	3.44	N	322000	5000	560 억	683864	N	N	320	N	N
102	20240313	121047	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22650	50	2	0.22	362919200	16010	44.50	22600	22800	22550	29350	15850	22600	22668.28	6.11	-340	22933	22766	22483	22316	22033	22850	22400	560	6750	5000	15820	50	1	11200000	2537	4.19	0.66	12	0.14	5412.00	34065.00	58800	20230308	-61.48	21600	20231030	4.86	29200	-22.43	20240116	22000	2.95	20240308	58500	-61.28	20230331	21600	4.86	20231030	3.44	N	322000	5000	560 억	683864	N	N	320	N	N
103	20240313	111044	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22700	100	2	0.44	273814450	12084	33.58	22600	22750	22550	29350	15850	22600	22659.26	6.11	-557	22933	22766	22483	22316	22033	22850	22400	560	6750	5000	15820	50	1	11200000	2542	4.19	0.67	12	0.11	5412.00	34065.00	58800	20230308	-61.39	21600	20231030	5.09	29200	-22.26	20240116	22000	3.18	20240308	58500	-61.20	20230331	21600	5.09	20231030	3.44	N	322000	5000	560 억	683864	N	N	320	N	N
104	20240313	101040	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22750	150	2	0.66	166994500	7371	20.49	22600	22750	22550	29350	15850	22600	22655.61	6.11	-126	22933	22766	22483	22316	22033	22850	22400	560	6750	5000	15820	50	1	11200000	2548	4.20	0.67	12	0.07	5412.00	34065.00	58800	20230308	-61.31	21600	20231030	5.32	29200	-22.09	20240116	22000	3.41	20240308	58500	-61.11	20230331	21600	5.32	20231030	3.44	N	322000	5000	560 억	683864	N	N	320	N	N
105	20240313	091050	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22650	50	2	0.22	22699950	1004	2.79	22600	22750	22550	29350	15850	22600	22609.51	6.11	102	22933	22766	22483	22316	22033	22850	22400	560	6750	5000	15820	50	1	11200000	2537	4.19	0.66	12	0.01	5412.00	34065.00	58800	20230308	-61.48	21600	20231030	4.86	29200	-22.43	20240116	22000	2.95	20240308	58500	-61.28	20230331	21600	4.86	20231030	3.44	N	322000	5000	560 억	683864	N	N	320	N	N
106	20240312	161033	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22600	300	2	1.35	800424300	35830	153.38	22200	22650	22200	28950	15650	22300	22338.54	6.15	-5422	22566	22432	22216	22082	21866	22500	22150	560	6650	5000	15610	50	1	11200000	2531	4.18	0.66	12	0.32	5412.00	34065.00	59700	20230307	-62.14	21600	20231030	4.63	29200	-22.60	20240116	22000	2.73	20240308	58500	-61.37	20230331	21600	4.63	20231030	3.44	N	322000	5000	560 억	688720	N	N	320	N	N
107	20240312	151031	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22550	250	2	1.12	710803650	31859	136.38	22200	22600	22200	28950	15650	22300	22310.92	6.15	-5638	22566	22432	22216	22082	21866	22500	22150	560	6650	5000	15610	50	1	11200000	2526	4.17	0.66	12	0.28	5412.00	34065.00	59700	20230307	-62.23	21600	20231030	4.40	29200	-22.77	20240116	22000	2.50	20240308	58500	-61.45	20230331	21600	4.40	20231030	3.44	N	322000	5000	560 억	688720	N	N	11	N	N
108	20240312	141021	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22250	-50	5	-0.22	472916550	21246	90.95	22200	22600	22200	28950	15650	22300	22259.09	6.15	-5277	22566	22432	22216	22082	21866	22500	22150	560	6650	5000	15610	50	1	11200000	2492	4.11	0.65	12	0.19	5412.00	34065.00	59700	20230307	-62.73	21600	20231030	3.01	29200	-23.80	20240116	22000	1.14	20240308	58500	-61.97	20230331	21600	3.01	20231030	3.44	N	322000	5000	560 억	688720	N	N	11	N	N
109	20240312	130940	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22250	-50	5	-0.22	444619300	19973	85.50	22200	22600	22200	28950	15650	22300	22261.02	6.15	-5018	22566	22432	22216	22082	21866	22500	22150	560	6650	5000	15610	50	1	11200000	2492	4.11	0.65	12	0.18	5412.00	34065.00	59700	20230307	-62.73	21600	20231030	3.01	29200	-23.80	20240116	22000	1.14	20240308	58500	-61.97	20230331	21600	3.01	20231030	3.44	N	322000	5000	560 억	688720	N	N	11	N	N
110	20240312	121034	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22250	-50	5	-0.22	355592850	15969	68.36	22200	22600	22200	28950	15650	22300	22267.70	6.15	-4156	22566	22432	22216	22082	21866	22500	22150	560	6650	5000	15610	50	1	11200000	2492	4.11	0.65	12	0.14	5412.00	34065.00	59700	20230307	-62.73	21600	20231030	3.01	29200	-23.80	20240116	22000	1.14	20240308	58500	-61.97	20230331	21600	3.01	20231030	3.44	N	322000	5000	560 억	688720	N	N	11	N	N
111	20240312	111031	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22300	0	3	0.00	239028850	10728	45.92	22200	22600	22200	28950	15650	22300	22280.84	6.15	-3357	22566	22432	22216	22082	21866	22500	22150	560	6650	5000	15610	50	1	11200000	2498	4.12	0.65	12	0.10	5412.00	34065.00	59700	20230307	-62.65	21600	20231030	3.24	29200	-23.63	20240116	22000	1.36	20240308	58500	-61.88	20230331	21600	3.24	20231030	3.44	N	322000	5000	560 억	688720	N	N	11	N	N
112	20240312	101033	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22350	50	2	0.22	158723200	7116	30.46	22200	22600	22200	28950	15650	22300	22305.12	6.15	-1254	22566	22432	22216	22082	21866	22500	22150	560	6650	5000	15610	50	1	11200000	2503	4.13	0.66	12	0.06	5412.00	34065.00	59700	20230307	-62.56	21600	20231030	3.47	29200	-23.46	20240116	22000	1.59	20240308	58500	-61.79	20230331	21600	3.47	20231030	3.44	N	322000	5000	560 억	688720	N	N	11	N	N
113	20240312	091030	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22350	50	2	0.22	46535650	2086	8.93	22200	22600	22200	28950	15650	22300	22308.56	6.15	-437	22566	22432	22216	22082	21866	22500	22150	560	6650	5000	15610	50	1	11200000	2503	4.13	0.66	12	0.02	5412.00	34065.00	59700	20230307	-62.56	21600	20231030	3.47	29200	-23.46	20240116	22000	1.59	20240308	58500	-61.79	20230331	21600	3.47	20231030	3.44	N	322000	5000	560 억	688720	N	N	11	N	N
114	20240311	161027	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22300	200	2	0.90	502091100	22607	42.84	22100	22350	22000	28700	15500	22100	22209.48	6.12	3654	22700	22400	22200	21900	21700	22300	21800	560	6600	5000	15470	50	1	11200000	2498	4.12	0.65	12	0.20	5412.00	34065.00	59700	20230307	-62.65	21600	20231030	3.24	29200	-23.63	20240116	22000	1.36	20240311	58500	-61.88	20230331	21600	3.24	20231030	3.43	N	322000	5000	560 억	685009	N	N	11	N	N
115	20240311	151026	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22150	50	2	0.23	463389850	20867	39.54	22100	22350	22000	28700	15500	22100	22206.83	6.12	3602	22700	22400	22200	21900	21700	22300	21800	560	6600	5000	15470	50	1	11200000	2481	4.09	0.65	12	0.19	5412.00	34065.00	59700	20230307	-62.90	21600	20231030	2.55	29200	-24.14	20240116	22000	0.68	20240311	58500	-62.14	20230331	21600	2.55	20231030	3.43	N	322000	5000	560 억	685009	N	N	1299	N	N
116	20240311	141024	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22200	100	2	0.45	410100600	18462	34.99	22100	22350	22000	28700	15500	22100	22213.23	6.12	3165	22700	22400	22200	21900	21700	22300	21800	560	6600	5000	15470	50	1	11200000	2486	4.10	0.65	12	0.16	5412.00	34065.00	59700	20230307	-62.81	21600	20231030	2.78	29200	-23.97	20240116	22000	0.91	20240311	58500	-62.05	20230331	21600	2.78	20231030	3.43	N	322000	5000	560 억	685009	N	N	1299	N	N
117	20240311	131025	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22250	150	2	0.68	347698900	15646	29.65	22100	22350	22000	28700	15500	22100	22222.86	6.12	3181	22700	22400	22200	21900	21700	22300	21800	560	6600	5000	15470	50	1	11200000	2492	4.11	0.65	12	0.14	5412.00	34065.00	59700	20230307	-62.73	21600	20231030	3.01	29200	-23.80	20240116	22000	1.14	20240311	58500	-61.97	20230331	21600	3.01	20231030	3.43	N	322000	5000	560 억	685009	N	N	1299	N	N
118	20240311	121026	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22200	100	2	0.45	281472900	12669	24.01	22100	22350	22000	28700	15500	22100	22217.45	6.12	2206	22700	22400	22200	21900	21700	22300	21800	560	6600	5000	15470	50	1	11200000	2486	4.10	0.65	12	0.11	5412.00	34065.00	59700	20230307	-62.81	21600	20231030	2.78	29200	-23.97	20240116	22000	0.91	20240311	58500	-62.05	20230331	21600	2.78	20231030	3.43	N	322000	5000	560 억	685009	N	N	1299	N	N
119	20240311	111021	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22300	200	2	0.90	236667900	10653	20.19	22100	22350	22000	28700	15500	22100	22216.08	6.12	2065	22700	22400	22200	21900	21700	22300	21800	560	6600	5000	15470	50	1	11200000	2498	4.12	0.65	12	0.10	5412.00	34065.00	59700	20230307	-62.65	21600	20231030	3.24	29200	-23.63	20240116	22000	1.36	20240311	58500	-61.88	20230331	21600	3.24	20231030	3.43	N	322000	5000	560 억	685009	N	N	1299	N	N
120	20240311	101013	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22250	150	2	0.68	162942600	7344	13.92	22100	22350	22000	28700	15500	22100	22187.17	6.12	641	22700	22400	22200	21900	21700	22300	21800	560	6600	5000	15470	50	1	11200000	2492	4.11	0.65	12	0.07	5412.00	34065.00	59700	20230307	-62.73	21600	20231030	3.01	29200	-23.80	20240116	22000	1.14	20240311	58500	-61.97	20230331	21600	3.01	20231030	3.43	N	322000	5000	560 억	685009	N	N	1299	N	N
121	20240311	091017	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22100	0	3	0.00	27193750	1231	2.33	22100	22200	22000	28700	15500	22100	22090.78	6.12	-129	22700	22400	22200	21900	21700	22300	21800	560	6600	5000	15470	50	1	11200000	2475	4.08	0.65	12	0.01	5412.00	34065.00	59700	20230307	-62.98	21600	20231030	2.31	29200	-24.32	20240116	22000	0.45	20240311	58500	-62.22	20230331	21600	2.31	20231030	3.43	N	322000	5000	560 억	685009	N	N	1299	N	N
122	20240308	161021	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22100	-250	5	-1.12	1166809900	52687	227.16	22350	22500	22000	29050	15650	22350	22146.16	6.14	-3067	22950	22650	22400	22100	21850	22525	21975	560	6700	5000	15640	50	1	11200000	2475	4.08	0.65	12	0.47	5412.00	34065.00	59700	20230307	-62.98	21600	20231030	2.31	29200	-24.32	20240116	22000	0.45	20240308	58800	-62.41	20230308	21600	2.31	20231030	3.41	N	322000	5000	560 억	687747	N	N	1299	N	N
123	20240308	151021	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22050	-300	5	-1.34	1063126200	47993	206.92	22350	22500	22000	29050	15650	22350	22151.69	6.14	-2579	22950	22650	22400	22100	21850	22525	21975	560	6700	5000	15640	50	1	11200000	2470	4.07	0.65	12	0.43	5412.00	34065.00	59700	20230307	-63.07	21600	20231030	2.08	29200	-24.49	20240116	22000	0.23	20240308	58800	-62.50	20230308	21600	2.08	20231030	3.41	N	322000	5000	560 억	687747	N	N	141	N	N
124	20240308	141013	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22100	-250	5	-1.12	961724350	43398	187.11	22350	22500	22050	29050	15650	22350	22160.57	6.14	-1746	22950	22650	22400	22100	21850	22525	21975	560	6700	5000	15640	50	1	11200000	2475	4.08	0.65	12	0.39	5412.00	34065.00	59700	20230307	-62.98	21600	20231030	2.31	29200	-24.32	20240116	22050	0.23	20240308	58800	-62.41	20230308	21600	2.31	20231030	3.41	N	322000	5000	560 억	687747	N	N	141	N	N
125	20240308	131009	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22150	-200	5	-0.89	773414850	34866	150.32	22350	22500	22100	29050	15650	22350	22182.49	6.14	529	22950	22650	22400	22100	21850	22525	21975	560	6700	5000	15640	50	1	11200000	2481	4.09	0.65	12	0.31	5412.00	34065.00	59700	20230307	-62.90	21600	20231030	2.55	29200	-24.14	20240116	22050	0.45	20240306	58800	-62.33	20230308	21600	2.55	20231030	3.41	N	322000	5000	560 억	687747	N	N	141	N	N
126	20240308	121012	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22150	-200	5	-0.89	633697750	28551	123.10	22350	22500	22100	29050	15650	22350	22195.29	6.14	1783	22950	22650	22400	22100	21850	22525	21975	560	6700	5000	15640	50	1	11200000	2481	4.09	0.65	12	0.25	5412.00	34065.00	59700	20230307	-62.90	21600	20231030	2.55	29200	-24.14	20240116	22050	0.45	20240306	58800	-62.33	20230308	21600	2.55	20231030	3.41	N	322000	5000	560 억	687747	N	N	141	N	N
127	20240308	111015	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22200	-150	5	-0.67	506566500	22823	98.40	22350	22500	22100	29050	15650	22350	22195.44	6.14	3163	22950	22650	22400	22100	21850	22525	21975	560	6700	5000	15640	50	1	11200000	2486	4.10	0.65	12	0.20	5412.00	34065.00	59700	20230307	-62.81	21600	20231030	2.78	29200	-23.97	20240116	22050	0.68	20240306	58800	-62.24	20230308	21600	2.78	20231030	3.41	N	322000	5000	560 억	687747	N	N	141	N	N
128	20240308	101009	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22150	-200	5	-0.89	274426900	12334	53.18	22350	22500	22100	29050	15650	22350	22249.63	6.14	866	22950	22650	22400	22100	21850	22525	21975	560	6700	5000	15640	50	1	11200000	2481	4.09	0.65	12	0.11	5412.00	34065.00	59700	20230307	-62.90	21600	20231030	2.55	29200	-24.14	20240116	22050	0.45	20240306	58800	-62.33	20230308	21600	2.55	20231030	3.41	N	322000	5000	560 억	687747	N	N	141	N	N
129	20240308	091009	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22350	0	3	0.00	14657450	655	2.82	22350	22500	22350	29050	15650	22350	22377.79	6.14	105	22950	22650	22400	22100	21850	22525	21975	560	6700	5000	15640	50	1	11200000	2503	4.13	0.66	12	0.01	5412.00	34065.00	59700	20230307	-62.56	21600	20231030	3.47	29200	-23.46	20240116	22050	1.36	20240306	58800	-61.99	20230308	21600	3.47	20231030	3.41	N	322000	5000	560 억	687747	N	N	141	N	N
130	20240307	161009	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22350	50	2	0.22	512016300	22948	47.57	22500	22700	22150	28950	15650	22300	22311.95	6.16	-1894	23000	22650	22350	22000	21700	22500	21850	560	6650	5000	15610	50	1	11200000	2503	4.13	0.66	12	0.20	5412.00	34065.00	59700	20230307	-62.56	21600	20231030	3.47	29200	-23.46	20240116	22050	1.36	20240306	59700	-62.56	20230307	21600	3.47	20231030	3.39	N	322000	5000	560 억	689962	N	N	141	N	N
131	20240307	150951	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22350	50	2	0.22	465464500	20860	43.24	22500	22700	22150	28950	15650	22300	22313.73	6.16	-1386	23000	22650	22350	22000	21700	22500	21850	560	6650	5000	15610	50	1	11200000	2503	4.13	0.66	12	0.19	5412.00	34065.00	59700	20230307	-62.56	21600	20231030	3.47	29200	-23.46	20240116	22050	1.36	20240306	59700	-62.56	20230307	21600	3.47	20231030	3.39	N	322000	5000	560 억	689962	N	N	170	N	N
132	20240307	140947	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22400	100	2	0.45	405550350	18172	37.67	22500	22700	22150	28950	15650	22300	22317.32	6.16	-1053	23000	22650	22350	22000	21700	22500	21850	560	6650	5000	15610	50	1	11200000	2509	4.14	0.66	12	0.16	5412.00	34065.00	59700	20230307	-62.48	21600	20231030	3.70	29200	-23.29	20240116	22050	1.59	20240306	59700	-62.48	20230307	21600	3.70	20231030	3.39	N	322000	5000	560 억	689962	N	N	170	N	N
133	20240307	130958	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22200	-100	5	-0.45	345424600	15471	32.07	22500	22700	22150	28950	15650	22300	22327.23	6.16	-851	23000	22650	22350	22000	21700	22500	21850	560	6650	5000	15610	50	1	11200000	2486	4.10	0.65	12	0.14	5412.00	34065.00	59700	20230307	-62.81	21600	20231030	2.78	29200	-23.97	20240116	22050	0.68	20240306	59700	-62.81	20230307	21600	2.78	20231030	3.39	N	322000	5000	560 억	689962	N	N	170	N	N
134	20240307	121003	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22200	-100	5	-0.45	281910950	12611	26.14	22500	22700	22150	28950	15650	22300	22354.37	6.16	-390	23000	22650	22350	22000	21700	22500	21850	560	6650	5000	15610	50	1	11200000	2486	4.10	0.65	12	0.11	5412.00	34065.00	59700	20230307	-62.81	21600	20231030	2.78	29200	-23.97	20240116	22050	0.68	20240306	59700	-62.81	20230307	21600	2.78	20231030	3.39	N	322000	5000	560 억	689962	N	N	170	N	N
135	20240307	111009	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22300	0	3	0.00	241830100	10811	22.41	22500	22700	22150	28950	15650	22300	22368.89	6.16	-84	23000	22650	22350	22000	21700	22500	21850	560	6650	5000	15610	50	1	11200000	2498	4.12	0.65	12	0.10	5412.00	34065.00	59700	20230307	-62.65	21600	20231030	3.24	29200	-23.63	20240116	22050	1.13	20240306	59700	-62.65	20230307	21600	3.24	20231030	3.39	N	322000	5000	560 억	689962	N	N	170	N	N
136	20240307	101002	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22200	-100	5	-0.45	144854600	6459	13.39	22500	22700	22200	28950	15650	22300	22426.78	6.16	-1049	23000	22650	22350	22000	21700	22500	21850	560	6650	5000	15610	50	1	11200000	2486	4.10	0.65	12	0.06	5412.00	34065.00	59700	20230307	-62.81	21600	20231030	2.78	29200	-23.97	20240116	22050	0.68	20240306	59700	-62.81	20230307	21600	2.78	20231030	3.39	N	322000	5000	560 억	689962	N	N	170	N	N
137	20240307	091003	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22500	200	2	0.90	30541250	1356	2.81	22500	22600	22450	28950	15650	22300	22523.05	6.16	-403	23000	22650	22350	22000	21700	22500	21850	560	6650	5000	15610	50	1	11200000	2520	4.16	0.66	12	0.01	5412.00	34065.00	59700	20230307	-62.31	21600	20231030	4.17	29200	-22.95	20240116	22050	2.04	20240306	59700	-62.31	20230307	21600	4.17	20231030	3.39	N	322000	5000	560 억	689962	N	N	170	N	N
138	20240306	160956	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22300	-500	5	-2.19	1071032400	47946	123.25	22650	22700	22050	29600	16000	22800	22338.37	6.23	-7902	23533	23166	22983	22616	22433	23075	22525	560	6800	5000	15960	50	1	11200000	2498	4.12	0.65	12	0.43	5412.00	34065.00	59700	20230307	-62.65	21600	20231030	3.24	29200	-23.63	20240116	22050	1.13	20240306	59700	-62.65	20230307	21600	3.24	20231030	3.32	N	322000	5000	560 억	697866	N	N	170	N	N
139	20240306	150958	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22350	-450	5	-1.97	990460950	44327	113.95	22650	22700	22050	29600	16000	22800	22344.42	6.23	-7151	23533	23166	22983	22616	22433	23075	22525	560	6800	5000	15960	50	1	11200000	2503	4.13	0.66	12	0.40	5412.00	34065.00	59700	20230307	-62.56	21600	20231030	3.47	29200	-23.46	20240116	22050	1.36	20240306	59700	-62.56	20230307	21600	3.47	20231030	3.32	N	322000	5000	560 억	697866	N	N	2597	N	N
140	20240306	141005	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22300	-500	5	-2.19	900057850	40270	103.52	22650	22700	22050	29600	16000	22800	22350.58	6.23	-6265	23533	23166	22983	22616	22433	23075	22525	560	6800	5000	15960	50	1	11200000	2498	4.12	0.65	12	0.36	5412.00	34065.00	59700	20230307	-62.65	21600	20231030	3.24	29200	-23.63	20240116	22050	1.13	20240306	59700	-62.65	20230307	21600	3.24	20231030	3.32	N	322000	5000	560 억	697866	N	N	2597	N	N
141	20240306	131004	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22300	-500	5	-2.19	834430300	37325	95.95	22650	22700	22050	29600	16000	22800	22355.80	6.23	-5261	23533	23166	22983	22616	22433	23075	22525	560	6800	5000	15960	50	1	11200000	2498	4.12	0.65	12	0.33	5412.00	34065.00	59700	20230307	-62.65	21600	20231030	3.24	29200	-23.63	20240116	22050	1.13	20240306	59700	-62.65	20230307	21600	3.24	20231030	3.32	N	322000	5000	560 억	697866	N	N	2597	N	N
142	20240306	121002	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22300	-500	5	-2.19	712995300	31875	81.94	22650	22700	22050	29600	16000	22800	22368.48	6.23	-4441	23533	23166	22983	22616	22433	23075	22525	560	6800	5000	15960	50	1	11200000	2498	4.12	0.65	12	0.28	5412.00	34065.00	59700	20230307	-62.65	21600	20231030	3.24	29200	-23.63	20240116	22050	1.13	20240306	59700	-62.65	20230307	21600	3.24	20231030	3.32	N	322000	5000	560 억	697866	N	N	2597	N	N
143	20240306	111001	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22300	-500	5	-2.19	602828800	26932	69.23	22650	22700	22050	29600	16000	22800	22383.37	6.23	-3437	23533	23166	22983	22616	22433	23075	22525	560	6800	5000	15960	50	1	11200000	2498	4.12	0.65	12	0.24	5412.00	34065.00	59700	20230307	-62.65	21600	20231030	3.24	29200	-23.63	20240116	22050	1.13	20240306	59700	-62.65	20230307	21600	3.24	20231030	3.32	N	322000	5000	560 억	697866	N	N	2597	N	N
144	20240306	100938	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22350	-450	5	-1.97	395915650	17665	45.41	22650	22700	22050	29600	16000	22800	22412.43	6.23	-1277	23533	23166	22983	22616	22433	23075	22525	560	6800	5000	15960	50	1	11200000	2503	4.13	0.66	12	0.16	5412.00	34065.00	59700	20230307	-62.56	21600	20231030	3.47	29200	-23.46	20240116	22050	1.36	20240306	59700	-62.56	20230307	21600	3.47	20231030	3.32	N	322000	5000	560 억	697866	N	N	2597	N	N
145	20240306	090956	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22400	-400	5	-1.75	180144250	8052	20.70	22650	22700	22050	29600	16000	22800	22372.61	6.23	-41	23533	23166	22983	22616	22433	23075	22525	560	6800	5000	15960	50	1	11200000	2509	4.14	0.66	12	0.07	5412.00	34065.00	59700	20230307	-62.48	21600	20231030	3.70	29200	-23.29	20240116	22050	1.59	20240306	59700	-62.48	20230307	21600	3.70	20231030	3.32	N	322000	5000	560 억	697866	N	N	2597	N	N
146	20240305	160952	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22800	-300	5	-1.30	890006800	38783	90.20	23100	23350	22800	30000	16200	23100	22948.39	6.28	-5793	23666	23382	23216	22932	22766	23300	22850	560	6900	5000	16170	50	1	11200000	2554	4.21	0.67	12	0.35	5412.00	34065.00	59700	20230307	-61.81	21600	20231030	5.56	29200	-21.92	20240116	22800	0.00	20240305	59700	-61.81	20230307	21600	5.56	20231030	3.34	N	322000	5000	560 억	703558	N	N	2597	N	N
147	20240305	150951	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22850	-250	5	-1.08	792132150	34493	80.22	23100	23350	22850	30000	16200	23100	22965.01	6.28	-4598	23666	23382	23216	22932	22766	23300	22850	560	6900	5000	16170	50	1	11200000	2559	4.22	0.67	12	0.31	5412.00	34065.00	59700	20230307	-61.73	21600	20231030	5.79	29200	-21.75	20240116	22850	0.00	20240305	59700	-61.73	20230307	21600	5.79	20231030	3.34	N	322000	5000	560 억	703558	N	N	3965	N	N
148	20240305	140940	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22850	-250	5	-1.08	677720950	29489	68.58	23100	23350	22850	30000	16200	23100	22982.16	6.28	-3799	23666	23382	23216	22932	22766	23300	22850	560	6900	5000	16170	50	1	11200000	2559	4.22	0.67	12	0.26	5412.00	34065.00	59700	20230307	-61.73	21600	20231030	5.79	29200	-21.75	20240116	22850	0.00	20240305	59700	-61.73	20230307	21600	5.79	20231030	3.34	N	322000	5000	560 억	703558	N	N	3965	N	N
149	20240305	130942	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22900	-200	5	-0.87	578824750	25171	58.54	23100	23350	22900	30000	16200	23100	22995.70	6.28	-3076	23666	23382	23216	22932	22766	23300	22850	560	6900	5000	16170	50	1	11200000	2565	4.23	0.67	12	0.22	5412.00	34065.00	59700	20230307	-61.64	21600	20231030	6.02	29200	-21.58	20240116	22900	0.00	20240305	59700	-61.64	20230307	21600	6.02	20231030	3.34	N	322000	5000	560 억	703558	N	N	3965	N	N
150	20240305	120944	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22950	-150	5	-0.65	460923950	20026	46.58	23100	23350	22900	30000	16200	23100	23016.28	6.28	-2790	23666	23382	23216	22932	22766	23300	22850	560	6900	5000	16170	50	1	11200000	2570	4.24	0.67	12	0.18	5412.00	34065.00	59700	20230307	-61.56	21600	20231030	6.25	29200	-21.40	20240116	22900	0.22	20240305	59700	-61.56	20230307	21600	6.25	20231030	3.34	N	322000	5000	560 억	703558	N	N	3965	N	N
151	20240305	110943	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23000	-100	5	-0.43	351229900	15243	35.45	23100	23350	22900	30000	16200	23100	23042.05	6.28	-2084	23666	23382	23216	22932	22766	23300	22850	560	6900	5000	16170	50	1	11200000	2576	4.25	0.68	12	0.14	5412.00	34065.00	59700	20230307	-61.47	21600	20231030	6.48	29200	-21.23	20240116	22900	0.44	20240305	59700	-61.47	20230307	21600	6.48	20231030	3.34	N	322000	5000	560 억	703558	N	N	3965	N	N
152	20240305	100941	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23050	-50	5	-0.22	271284950	11772	27.38	23100	23350	22900	30000	16200	23100	23044.93	6.28	-2197	23666	23382	23216	22932	22766	23300	22850	560	6900	5000	16170	50	1	11200000	2582	4.26	0.68	12	0.11	5412.00	34065.00	59700	20230307	-61.39	21600	20231030	6.71	29200	-21.06	20240116	22900	0.66	20240305	59700	-61.39	20230307	21600	6.71	20231030	3.34	N	322000	5000	560 억	703558	N	N	3965	N	N
153	20240305	090941	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23200	100	2	0.43	22274150	962	2.24	23100	23350	23100	30000	16200	23100	23154.00	6.28	-239	23666	23382	23216	22932	22766	23300	22850	560	6900	5000	16170	50	1	11200000	2598	4.29	0.68	12	0.01	5412.00	34065.00	59700	20230307	-61.14	21600	20231030	7.41	29200	-20.55	20240116	22950	1.09	20240129	59700	-61.14	20230307	21600	7.41	20231030	3.34	N	322000	5000	560 억	703558	N	N	3965	N	N
154	20240304	160941	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23100	-150	5	-0.65	994311200	42877	178.02	23300	23500	23050	30200	16300	23250	23190.63	6.36	-9048	23516	23382	23266	23132	23016	23325	23075	560	6950	5000	16270	50	1	11200000	2587	4.27	0.68	12	0.38	5412.00	34065.00	59700	20230307	-61.31	21600	20231030	6.94	29200	-20.89	20240116	22950	0.65	20240129	59700	-61.31	20230307	21600	6.94	20231030	3.31	N	322000	5000	560 억	712657	N	N	3928	N	N
155	20240304	150935	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23100	-150	5	-0.65	922230250	39759	165.07	23300	23500	23050	30200	16300	23250	23195.51	6.36	-8253	23516	23382	23266	23132	23016	23325	23075	560	6950	5000	16270	50	1	11200000	2587	4.27	0.68	12	0.35	5412.00	34065.00	59700	20230307	-61.31	21600	20231030	6.94	29200	-20.89	20240116	22950	0.65	20240129	59700	-61.31	20230307	21600	6.94	20231030	3.31	N	322000	5000	560 억	712657	N	N	542	N	N
156	20240304	140904	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23150	-100	5	-0.43	792397250	34146	141.77	23300	23500	23050	30200	16300	23250	23206.15	6.36	-7358	23516	23382	23266	23132	23016	23325	23075	560	6950	5000	16270	50	1	11200000	2593	4.28	0.68	12	0.30	5412.00	34065.00	59700	20230307	-61.22	21600	20231030	7.18	29200	-20.72	20240116	22950	0.87	20240129	59700	-61.22	20230307	21600	7.18	20231030	3.31	N	322000	5000	560 억	712657	N	N	542	N	N
157	20240304	130930	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23150	-100	5	-0.43	662985650	28554	118.55	23300	23500	23050	30200	16300	23250	23218.66	6.36	-6607	23516	23382	23266	23132	23016	23325	23075	560	6950	5000	16270	50	1	11200000	2593	4.28	0.68	12	0.25	5412.00	34065.00	59700	20230307	-61.22	21600	20231030	7.18	29200	-20.72	20240116	22950	0.87	20240129	59700	-61.22	20230307	21600	7.18	20231030	3.31	N	322000	5000	560 억	712657	N	N	542	N	N
158	20240304	120907	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23150	-100	5	-0.43	525483600	22616	93.90	23300	23500	23050	30200	16300	23250	23235.04	6.36	-4476	23516	23382	23266	23132	23016	23325	23075	560	6950	5000	16270	50	1	11200000	2593	4.28	0.68	12	0.20	5412.00	34065.00	59700	20230307	-61.22	21600	20231030	7.18	29200	-20.72	20240116	22950	0.87	20240129	59700	-61.22	20230307	21600	7.18	20231030	3.31	N	322000	5000	560 억	712657	N	N	542	N	N
159	20240304	110925	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23150	-100	5	-0.43	430392850	18511	76.85	23300	23500	23050	30200	16300	23250	23250.65	6.36	-3697	23516	23382	23266	23132	23016	23325	23075	560	6950	5000	16270	50	1	11200000	2593	4.28	0.68	12	0.17	5412.00	34065.00	59700	20230307	-61.22	21600	20231030	7.18	29200	-20.72	20240116	22950	0.87	20240129	59700	-61.22	20230307	21600	7.18	20231030	3.31	N	322000	5000	560 억	712657	N	N	542	N	N
160	20240304	100925	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23200	-50	5	-0.22	273588550	11733	48.71	23300	23500	23150	30200	16300	23250	23317.87	6.36	-1373	23516	23382	23266	23132	23016	23325	23075	560	6950	5000	16270	50	1	11200000	2598	4.29	0.68	12	0.10	5412.00	34065.00	59700	20230307	-61.14	21600	20231030	7.41	29200	-20.55	20240116	22950	1.09	20240129	59700	-61.14	20230307	21600	7.41	20231030	3.31	N	322000	5000	560 억	712657	N	N	542	N	N
161	20240304	090924	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23300	50	2	0.22	17849350	764	3.17	23300	23450	23300	30200	16300	23250	23363.02	6.36	-398	23516	23382	23266	23132	23016	23325	23075	560	6950	5000	16270	50	1	11200000	2610	4.31	0.68	12	0.01	5412.00	34065.00	59700	20230307	-60.97	21600	20231030	7.87	29200	-20.21	20240116	22950	1.53	20240129	59700	-60.97	20230307	21600	7.87	20231030	3.31	N	322000	5000	560 억	712657	N	N	542	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History