KissMeData/450080/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	161258	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	130800	-2800	5	-2.10	41764313700	317608	79.14	132600	134600	129200	173600	93600	133600	131496.93	2.42	-150	26976	142333	137966	135533	131166	128733	136750	129950	351	40000	500	93520	100	1	68985218	90233	1538.82	11.29	12	0.46	85.00	11584.00	244000	20240111	-46.39	42950	20231117	204.54	244000	-46.39	20240111	129200	1.24	20240329	244000	-46.39	20240111	42950	204.54	20231117	0.17	N	450080	500	351 억		1672747	N	N	792	N	00	N
3	20240329	151300	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	130900	-2700	5	-2.02	39007778100	296552	73.90	132600	134600	129200	173600	93600	133600	131537.41	2.42	-150	23402	142333	137966	135533	131166	128733	136750	129950	351	40000	500	93520	100	1	68985218	90302	1540.00	11.30	12	0.43	85.00	11584.00	244000	20240111	-46.35	42950	20231117	204.77	244000	-46.35	20240111	129200	1.32	20240329	244000	-46.35	20240111	42950	204.77	20231117	0.17	N	450080	500	351 억		1672747	N	N	739	N	00	N
4	20240329	141255	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	131500	-2100	5	-1.57	34841141600	264810	65.99	132600	134600	129200	173600	93600	133600	131569.99	2.42	-150	20708	142333	137966	135533	131166	128733	136750	129950	351	40000	500	93520	100	1	68985218	90716	1547.06	11.35	12	0.38	85.00	11584.00	244000	20240111	-46.11	42950	20231117	206.17	244000	-46.11	20240111	129200	1.78	20240329	244000	-46.11	20240111	42950	206.17	20231117	0.17	N	450080	500	351 억		1672747	N	N	739	N	00	N
5	20240329	131231	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	130700	-2900	5	-2.17	30932431100	234978	58.55	132600	134600	129200	173600	93600	133600	131639.31	2.42	-150	13037	142333	137966	135533	131166	128733	136750	129950	351	40000	500	93520	100	1	68985218	90164	1537.65	11.28	12	0.34	85.00	11584.00	244000	20240111	-46.43	42950	20231117	204.31	244000	-46.43	20240111	129200	1.16	20240329	244000	-46.43	20240111	42950	204.31	20231117	0.17	N	450080	500	351 억		1672747	N	N	739	N	00	N
6	20240329	121247	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	131200	-2400	5	-1.80	28618239700	217315	54.15	132600	134600	129200	173600	93600	133600	131689.72	2.42	-150	12889	142333	137966	135533	131166	128733	136750	129950	351	40000	500	93520	100	1	68985218	90509	1543.53	11.33	12	0.32	85.00	11584.00	244000	20240111	-46.23	42950	20231117	205.47	244000	-46.23	20240111	129200	1.55	20240329	244000	-46.23	20240111	42950	205.47	20231117	0.17	N	450080	500	351 억		1672747	N	N	739	N	00	N
7	20240329	111233	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	131300	-2300	5	-1.72	25968555400	197144	49.13	132600	134600	129200	173600	93600	133600	131723.35	2.42	-150	12714	142333	137966	135533	131166	128733	136750	129950	351	40000	500	93520	100	1	68985218	90578	1544.71	11.33	12	0.29	85.00	11584.00	244000	20240111	-46.19	42950	20231117	205.70	244000	-46.19	20240111	129200	1.63	20240329	244000	-46.19	20240111	42950	205.70	20231117	0.17	N	450080	500	351 억		1672747	N	N	739	N	00	N
8	20240329	101232	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	132800	-800	5	-0.60	21578568600	164038	40.88	132600	134600	129200	173600	93600	133600	131545.58	2.42	-150	15781	142333	137966	135533	131166	128733	136750	129950	351	40000	500	93520	100	1	68985218	91612	1562.35	11.46	12	0.24	85.00	11584.00	244000	20240111	-45.57	42950	20231117	209.20	244000	-45.57	20240111	129200	2.79	20240329	244000	-45.57	20240111	42950	209.20	20231117	0.17	N	450080	500	351 억		1672747	N	N	739	N	00	N
9	20240329	091233	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	130500	-3100	5	-2.32	9223491000	70690	17.61	132600	132700	129200	173600	93600	133600	130475.98	2.42	-150	20590	142333	137966	135533	131166	128733	136750	129950	351	40000	500	93520	100	1	68985218	90026	1535.29	11.27	12	0.10	85.00	11584.00	244000	20240111	-46.52	42950	20231117	203.84	244000	-46.52	20240111	129200	1.01	20240329	244000	-46.52	20240111	42950	203.84	20231117	0.17	N	450080	500	351 억		1672747	N	N	739	N	00	N
10	20240328	161240	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	133600	-5600	5	-4.02	53354173400	396541	68.40	139200	139900	133100	180900	97500	139200	134547.02	2.36	0	37902	150600	144900	140000	134300	129400	142450	131850	351	41700	500	97440	100	1	68985218	92164	1571.76	11.53	12	0.57	85.00	11584.00	244000	20240111	-45.25	42950	20231117	211.06	244000	-45.25	20240111	133100	0.38	20240328	244000	-45.25	20240111	42950	211.06	20231117	0.17	N	450080	500	351 억		1625687	N	N	739	N	00	N
11	20240328	151243	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	134000	-5200	5	-3.74	50690696800	376609	64.97	139200	139900	133100	180900	97500	139200	134593.20	2.36	0	33531	150600	144900	140000	134300	129400	142450	131850	351	41700	500	97440	100	1	68985218	92440	1576.47	11.57	12	0.55	85.00	11584.00	244000	20240111	-45.08	42950	20231117	211.99	244000	-45.08	20240111	133100	0.68	20240328	244000	-45.08	20240111	42950	211.99	20231117	0.17	N	450080	500	351 억		1625687	N	N	344	N	00	N
12	20240328	141227	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	133200	-6000	5	-4.31	44041788700	326813	56.38	139200	139900	133100	180900	97500	139200	134756.46	2.36	0	21310	150600	144900	140000	134300	129400	142450	131850	351	41700	500	97440	100	1	68985218	91888	1567.06	11.50	12	0.47	85.00	11584.00	244000	20240111	-45.41	42950	20231117	210.13	244000	-45.41	20240111	133100	0.08	20240328	244000	-45.41	20240111	42950	210.13	20231117	0.17	N	450080	500	351 억		1625687	N	N	344	N	00	N
13	20240328	131230	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	133800	-5400	5	-3.88	38244938800	283397	48.89	139200	139900	133100	180900	97500	139200	134946.32	2.36	0	21196	150600	144900	140000	134300	129400	142450	131850	351	41700	500	97440	100	1	68985218	92302	1574.12	11.55	12	0.41	85.00	11584.00	244000	20240111	-45.16	42950	20231117	211.53	244000	-45.16	20240111	133100	0.53	20240328	244000	-45.16	20240111	42950	211.53	20231117	0.17	N	450080	500	351 억		1625687	N	N	344	N	00	N
14	20240328	121231	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	133900	-5300	5	-3.81	35536206100	263177	45.40	139200	139900	133100	180900	97500	139200	135021.97	2.36	0	20369	150600	144900	140000	134300	129400	142450	131850	351	41700	500	97440	100	1	68985218	92371	1575.29	11.56	12	0.38	85.00	11584.00	244000	20240111	-45.12	42950	20231117	211.76	244000	-45.12	20240111	133100	0.60	20240328	244000	-45.12	20240111	42950	211.76	20231117	0.17	N	450080	500	351 억		1625687	N	N	344	N	00	N
15	20240328	111234	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	134100	-5100	5	-3.66	31728247600	234750	40.50	139200	139900	133100	180900	97500	139200	135151.29	2.36	0	20944	150600	144900	140000	134300	129400	142450	131850	351	41700	500	97440	100	1	68985218	92509	1577.65	11.58	12	0.34	85.00	11584.00	244000	20240111	-45.04	42950	20231117	212.22	244000	-45.04	20240111	133100	0.75	20240328	244000	-45.04	20240111	42950	212.22	20231117	0.17	N	450080	500	351 억		1625687	N	N	344	N	00	N
16	20240328	101244	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	134500	-4700	5	-3.38	20620796600	151745	26.18	139200	139900	134300	180900	97500	139200	135883.11	2.36	0	5536	150600	144900	140000	134300	129400	142450	131850	351	41700	500	97440	100	1	68985218	92785	1582.35	11.61	12	0.22	85.00	11584.00	244000	20240111	-44.88	42950	20231117	213.15	244000	-44.88	20240111	134300	0.15	20240328	244000	-44.88	20240111	42950	213.15	20231117	0.17	N	450080	500	351 억		1625687	N	N	344	N	00	N
17	20240328	091251	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	136200	-3000	5	-2.16	5346012000	38881	6.71	139200	139900	136100	180900	97500	139200	137480.59	2.36	0	1366	150600	144900	140000	134300	129400	142450	131850	351	41700	500	97440	100	1	68985218	93958	1602.35	11.76	12	0.06	85.00	11584.00	244000	20240111	-44.18	42950	20231117	217.11	244000	-44.18	20240111	135100	0.81	20240327	244000	-44.18	20240111	42950	217.11	20231117	0.17	N	450080	500	351 억		1625687	N	N	344	N	00	N
18	20240327	161247	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	139200	-2000	5	-1.42	79990493100	575647	142.92	142800	145700	135100	183500	98900	141200	138955.79	2.23	0	89235	153133	147166	143833	137866	134533	145500	136200	351	42300	500	98840	100	1	68985218	96027	1637.65	12.02	12	0.83	85.00	11584.00	244000	20240111	-42.95	42950	20231117	224.10	244000	-42.95	20240111	135100	3.03	20240327	244000	-42.95	20240111	42950	224.10	20231117	0.16	N	450080	500	351 억		1539260	N	N	344	N	00	N
19	20240327	151247	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	138500	-2700	5	-1.91	77916362200	560714	139.21	142800	145700	135100	183500	98900	141200	138957.83	2.23	0	82231	153133	147166	143833	137866	134533	145500	136200	351	42300	500	98840	100	1	68985218	95545	1629.41	11.96	12	0.81	85.00	11584.00	244000	20240111	-43.24	42950	20231117	222.47	244000	-43.24	20240111	135100	2.52	20240327	244000	-43.24	20240111	42950	222.47	20231117	0.16	N	450080	500	351 억		1539260	N	N	2510	N	00	N
20	20240327	141246	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	138400	-2800	5	-1.98	66402765000	478144	118.71	142800	145700	135100	183500	98900	141200	138874.43	2.23	0	67937	153133	147166	143833	137866	134533	145500	136200	351	42300	500	98840	100	1	68985218	95476	1628.24	11.95	12	0.69	85.00	11584.00	244000	20240111	-43.28	42950	20231117	222.24	244000	-43.28	20240111	135100	2.44	20240327	244000	-43.28	20240111	42950	222.24	20231117	0.16	N	450080	500	351 억		1539260	N	N	2510	N	00	N
21	20240327	131245	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	135700	-5500	5	-3.90	59082817300	424675	105.44	142800	145700	135100	183500	98900	141200	139123.12	2.23	0	50072	153133	147166	143833	137866	134533	145500	136200	351	42300	500	98840	100	1	68985218	93613	1596.47	11.71	12	0.62	85.00	11584.00	244000	20240111	-44.39	42950	20231117	215.95	244000	-44.39	20240111	135100	0.44	20240327	244000	-44.39	20240111	42950	215.95	20231117	0.16	N	450080	500	351 억		1539260	N	N	2510	N	00	N
22	20240327	121246	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	137100	-4100	5	-2.90	46057772300	328960	81.67	142800	145700	136700	183500	98900	141200	140009.02	2.23	0	35035	153133	147166	143833	137866	134533	145500	136200	351	42300	500	98840	100	1	68985218	94579	1612.94	11.84	12	0.48	85.00	11584.00	244000	20240111	-43.81	42950	20231117	219.21	244000	-43.81	20240111	136700	0.29	20240327	244000	-43.81	20240111	42950	219.21	20231117	0.16	N	450080	500	351 억		1539260	N	N	2510	N	00	N
23	20240327	111242	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	137300	-3900	5	-2.76	37962907200	269907	67.01	142800	145700	137200	183500	98900	141200	140651.12	2.23	0	21314	153133	147166	143833	137866	134533	145500	136200	351	42300	500	98840	100	1	68985218	94717	1615.29	11.85	12	0.39	85.00	11584.00	244000	20240111	-43.73	42950	20231117	219.67	244000	-43.73	20240111	137200	0.07	20240327	244000	-43.73	20240111	42950	219.67	20231117	0.16	N	450080	500	351 억		1539260	N	N	2510	N	00	N
24	20240327	101241	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	141200	0	3	0.00	18785104000	131640	32.68	142800	145700	141000	183500	98900	141200	142704.46	2.23	0	3888	153133	147166	143833	137866	134533	145500	136200	351	42300	500	98840	100	1	68985218	97407	1661.18	12.19	12	0.19	85.00	11584.00	244000	20240111	-42.13	42950	20231117	228.75	244000	-42.13	20240111	140500	0.50	20240326	244000	-42.13	20240111	42950	228.75	20231117	0.16	N	450080	500	351 억		1539260	N	N	2510	N	00	N
25	20240327	091250	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	143000	1800	2	1.27	7528867700	52345	13.00	142800	145700	141700	183500	98900	141200	143848.85	2.23	0	2153	153133	147166	143833	137866	134533	145500	136200	351	42300	500	98840	100	1	68985218	98649	1682.35	12.34	12	0.08	85.00	11584.00	244000	20240111	-41.39	42950	20231117	232.95	244000	-41.39	20240111	140500	1.78	20240326	244000	-41.39	20240111	42950	232.95	20231117	0.16	N	450080	500	351 억		1539260	N	N	2510	N	00	N
26	20240326	161139	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	141200	-4100	5	-2.82	57525525300	395687	104.30	145200	149800	140500	188800	101800	145300	145388.50	2.24	0	946	151166	148232	146266	143332	141366	147250	142350	351	43500	500	101710	100	1	68985218	97407	1661.18	12.19	12	0.57	85.00	11584.00	244000	20240111	-42.13	42950	20231117	228.75	244000	-42.13	20240111	140500	0.50	20240326	244000	-42.13	20240111	42950	228.75	20231117	0.15	N	450080	500	351 억		1543210	N	N	2479	N	00	N
27	20240326	151232	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	141500	-3800	5	-2.62	55280587600	379799	100.11	145200	149800	140500	188800	101800	145300	145552.26	2.24	0	-193	151166	148232	146266	143332	141366	147250	142350	351	43500	500	101710	100	1	68985218	97614	1664.71	12.22	12	0.55	85.00	11584.00	244000	20240111	-42.01	42950	20231117	229.45	244000	-42.01	20240111	140500	0.71	20240326	244000	-42.01	20240111	42950	229.45	20231117	0.15	N	450080	500	351 억		1543210	N	N	3196	N	00	N
28	20240326	141227	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	143100	-2200	5	-1.51	44234517800	301926	79.58	145200	149800	143100	188800	101800	145300	146508.06	2.24	0	-3211	151166	148232	146266	143332	141366	147250	142350	351	43500	500	101710	100	1	68985218	98718	1683.53	12.35	12	0.44	85.00	11584.00	244000	20240111	-41.35	42950	20231117	233.18	244000	-41.35	20240111	142500	0.42	20240129	244000	-41.35	20240111	42950	233.18	20231117	0.15	N	450080	500	351 억		1543210	N	N	3196	N	00	N
29	20240326	131222	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	144300	-1000	5	-0.69	37746424800	256832	67.70	145200	149800	144000	188800	101800	145300	146969.73	2.24	0	-1730	151166	148232	146266	143332	141366	147250	142350	351	43500	500	101710	100	1	68985218	99546	1697.65	12.46	12	0.37	85.00	11584.00	244000	20240111	-40.86	42950	20231117	235.97	244000	-40.86	20240111	142500	1.26	20240129	244000	-40.86	20240111	42950	235.97	20231117	0.15	N	450080	500	351 억		1543210	N	N	3196	N	00	N
30	20240326	121220	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	145600	300	2	0.21	31736647500	215387	56.77	145200	149800	145200	188800	101800	145300	147347.69	2.24	0	6148	151166	148232	146266	143332	141366	147250	142350	351	43500	500	101710	100	1	68985218	100442	1712.94	12.57	12	0.31	85.00	11584.00	244000	20240111	-40.33	42950	20231117	239.00	244000	-40.33	20240111	142500	2.18	20240129	244000	-40.33	20240111	42950	239.00	20231117	0.15	N	450080	500	351 억		1543210	N	N	3196	N	00	N
31	20240326	111217	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	146100	800	2	0.55	28124332600	190603	50.24	145200	149800	145200	188800	101800	145300	147555.26	2.24	0	11992	151166	148232	146266	143332	141366	147250	142350	351	43500	500	101710	100	1	68985218	100787	1718.82	12.61	12	0.28	85.00	11584.00	244000	20240111	-40.12	42950	20231117	240.16	244000	-40.12	20240111	142500	2.53	20240129	244000	-40.12	20240111	42950	240.16	20231117	0.15	N	450080	500	351 억		1543210	N	N	3196	N	00	N
32	20240326	101222	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	147000	1700	2	1.17	22795673100	154250	40.66	145200	149800	145200	188800	101800	145300	147784.96	2.24	0	13904	151166	148232	146266	143332	141366	147250	142350	351	43500	500	101710	100	1	68985218	101408	1729.41	12.69	12	0.22	85.00	11584.00	244000	20240111	-39.75	42950	20231117	242.26	244000	-39.75	20240111	142500	3.16	20240129	244000	-39.75	20240111	42950	242.26	20231117	0.15	N	450080	500	351 억		1543210	N	N	3196	N	00	N
33	20240326	091230	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	146300	1000	2	0.69	4562511900	31275	8.24	145200	146900	145200	188800	101800	145300	145884.85	2.24	0	9576	151166	148232	146266	143332	141366	147250	142350	351	43500	500	101710	100	1	68985218	100925	1721.18	12.63	12	0.05	85.00	11584.00	244000	20240111	-40.04	42950	20231117	240.63	244000	-40.04	20240111	142500	2.67	20240129	244000	-40.04	20240111	42950	240.63	20231117	0.15	N	450080	500	351 억		1543210	N	N	3196	N	00	N
34	20240325	161312	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	145300	-4500	5	-3.00	54623324000	374996	175.08	149100	149200	144300	194700	104900	149800	145663.70	2.20	0	24402	152266	151032	150166	148932	148066	150600	148500	351	44900	500	104860	100	1	68985218	100236	494.22	26.77	12	0.54	294.00	5428.00	244000	20240111	-40.45	42950	20231117	238.30	244000	-40.45	20240111	142500	1.96	20240129	244000	-40.45	20240111	42950	238.30	20231117	0.16	N	450080	500	351 억		1519050	N	N	3194	N	00	N
35	20240325	151317	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	145400	-4400	5	-2.94	51746401200	355202	165.83	149100	149200	144300	194700	104900	149800	145680.85	2.20	0	24869	152266	151032	150166	148932	148066	150600	148500	351	44900	500	104860	100	1	68985218	100305	494.56	26.79	12	0.51	294.00	5428.00	244000	20240111	-40.41	42950	20231117	238.53	244000	-40.41	20240111	142500	2.04	20240129	244000	-40.41	20240111	42950	238.53	20231117	0.16	N	450080	500	351 억		1519050	N	N	774	N	00	N
36	20240325	141315	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	145900	-3900	5	-2.60	46831484900	321440	150.07	149100	149200	144300	194700	104900	149800	145691.93	2.20	0	24954	152266	151032	150166	148932	148066	150600	148500	351	44900	500	104860	100	1	68985218	100649	496.26	26.88	12	0.47	294.00	5428.00	244000	20240111	-40.20	42950	20231117	239.70	244000	-40.20	20240111	142500	2.39	20240129	244000	-40.20	20240111	42950	239.70	20231117	0.16	N	450080	500	351 억		1519050	N	N	774	N	00	N
37	20240325	131313	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	146400	-3400	5	-2.27	42307937500	290455	135.61	149100	149200	144300	194700	104900	149800	145659.96	2.20	0	22582	152266	151032	150166	148932	148066	150600	148500	351	44900	500	104860	100	1	68985218	100994	497.96	26.97	12	0.42	294.00	5428.00	244000	20240111	-40.00	42950	20231117	240.86	244000	-40.00	20240111	142500	2.74	20240129	244000	-40.00	20240111	42950	240.86	20231117	0.16	N	450080	500	351 억		1519050	N	N	774	N	00	N
38	20240325	121317	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	146000	-3800	5	-2.54	38694849100	265707	124.05	149100	149200	144300	194700	104900	149800	145628.73	2.20	0	16873	152266	151032	150166	148932	148066	150600	148500	351	44900	500	104860	100	1	68985218	100718	496.60	26.90	12	0.39	294.00	5428.00	244000	20240111	-40.16	42950	20231117	239.93	244000	-40.16	20240111	142500	2.46	20240129	244000	-40.16	20240111	42950	239.93	20231117	0.16	N	450080	500	351 억		1519050	N	N	774	N	00	N
39	20240325	111316	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	145300	-4500	5	-3.00	34457317200	236610	110.47	149100	149200	144300	194700	104900	149800	145628.00	2.20	0	8510	152266	151032	150166	148932	148066	150600	148500	351	44900	500	104860	100	1	68985218	100236	494.22	26.77	12	0.34	294.00	5428.00	244000	20240111	-40.45	42950	20231117	238.30	244000	-40.45	20240111	142500	1.96	20240129	244000	-40.45	20240111	42950	238.30	20231117	0.16	N	450080	500	351 억		1519050	N	N	774	N	00	N
40	20240325	101314	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	144900	-4900	5	-3.27	28212046100	193527	90.35	149100	149200	144300	194700	104900	149800	145776.97	2.20	0	5716	152266	151032	150166	148932	148066	150600	148500	351	44900	500	104860	100	1	68985218	99960	492.86	26.69	12	0.28	294.00	5428.00	244000	20240111	-40.61	42950	20231117	237.37	244000	-40.61	20240111	142500	1.68	20240129	244000	-40.61	20240111	42950	237.37	20231117	0.16	N	450080	500	351 억		1519050	N	N	774	N	00	N
41	20240325	091319	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	146100	-3700	5	-2.47	8147231500	55636	25.97	149100	149200	145700	194700	104900	149800	146434.13	2.20	0	-289	152266	151032	150166	148932	148066	150600	148500	351	44900	500	104860	100	1	68985218	100787	496.94	26.92	12	0.08	294.00	5428.00	244000	20240111	-40.12	42950	20231117	240.16	244000	-40.12	20240111	142500	2.53	20240129	244000	-40.12	20240111	42950	240.16	20231117	0.16	N	450080	500	351 억		1519050	N	N	774	N	00	N
42	20240322	161316	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	149800	-900	5	-0.60	31684134200	211271	79.78	150500	151400	149300	195900	105500	150700	149969.89	2.20	0	3735	153233	151966	150533	149266	147833	151250	148550	351	45200	500	105490	100	1	68985218	103340	509.52	27.60	12	0.31	294.00	5428.00	244000	20240111	-38.61	42950	20231117	248.78	244000	-38.61	20240111	142500	5.12	20240129	244000	-38.61	20240111	42950	248.78	20231117	0.16	N	450080	500	351 억		1514566	N	N	774	N	00	N
43	20240322	151320	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	150000	-700	5	-0.46	30206791900	201411	76.06	150500	151400	149300	195900	105500	150700	149975.72	2.20	0	2474	153233	151966	150533	149266	147833	151250	148550	351	45200	500	105490	100	1	68985218	103478	510.20	27.63	12	0.29	294.00	5428.00	244000	20240111	-38.52	42950	20231117	249.24	244000	-38.52	20240111	142500	5.26	20240129	244000	-38.52	20240111	42950	249.24	20231117	0.16	N	450080	500	351 억		1514566	N	N	737	N	00	N
44	20240322	141306	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	149700	-1000	5	-0.66	27062843800	180417	68.13	150500	151400	149300	195900	105500	150700	150001.45	2.20	0	3590	153233	151966	150533	149266	147833	151250	148550	351	45200	500	105490	100	1	68985218	103271	509.18	27.58	12	0.26	294.00	5428.00	244000	20240111	-38.65	42950	20231117	248.54	244000	-38.65	20240111	142500	5.05	20240129	244000	-38.65	20240111	42950	248.54	20231117	0.16	N	450080	500	351 억		1514566	N	N	737	N	00	N
45	20240322	131311	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	149500	-1200	5	-0.80	24529910900	163485	61.74	150500	151400	149300	195900	105500	150700	150043.62	2.20	0	3707	153233	151966	150533	149266	147833	151250	148550	351	45200	500	105490	100	1	68985218	103133	508.50	27.54	12	0.24	294.00	5428.00	244000	20240111	-38.73	42950	20231117	248.08	244000	-38.73	20240111	142500	4.91	20240129	244000	-38.73	20240111	42950	248.08	20231117	0.16	N	450080	500	351 억		1514566	N	N	737	N	00	N
46	20240322	121308	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	149800	-900	5	-0.60	20659855000	137613	51.97	150500	151400	149300	195900	105500	150700	150129.92	2.20	0	4866	153233	151966	150533	149266	147833	151250	148550	351	45200	500	105490	100	1	68985218	103340	509.52	27.60	12	0.20	294.00	5428.00	244000	20240111	-38.61	42950	20231117	248.78	244000	-38.61	20240111	142500	5.12	20240129	244000	-38.61	20240111	42950	248.78	20231117	0.16	N	450080	500	351 억		1514566	N	N	737	N	00	N
47	20240322	111315	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	149800	-900	5	-0.60	17454416900	116213	43.89	150500	151400	149300	195900	105500	150700	150193.13	2.20	0	7618	153233	151966	150533	149266	147833	151250	148550	351	45200	500	105490	100	1	68985218	103340	509.52	27.60	12	0.17	294.00	5428.00	244000	20240111	-38.61	42950	20231117	248.78	244000	-38.61	20240111	142500	5.12	20240129	244000	-38.61	20240111	42950	248.78	20231117	0.16	N	450080	500	351 억		1514566	N	N	737	N	00	N
48	20240322	101307	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	150100	-600	5	-0.40	14194304400	94454	35.67	150500	151400	149300	195900	105500	150700	150277.23	2.20	0	9761	153233	151966	150533	149266	147833	151250	148550	351	45200	500	105490	100	1	68985218	103547	510.54	27.65	12	0.14	294.00	5428.00	244000	20240111	-38.48	42950	20231117	249.48	244000	-38.48	20240111	142500	5.33	20240129	244000	-38.48	20240111	42950	249.48	20231117	0.16	N	450080	500	351 억		1514566	N	N	737	N	00	N
49	20240322	091307	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	149300	-1400	5	-0.93	3757085400	25055	9.46	150500	150600	149300	195900	105500	150700	149952.18	2.20	0	1218	153233	151966	150533	149266	147833	151250	148550	351	45200	500	105490	100	1	68985218	102995	507.82	27.51	12	0.04	294.00	5428.00	244000	20240111	-38.81	42950	20231117	247.61	244000	-38.81	20240111	142500	4.77	20240129	244000	-38.81	20240111	42950	247.61	20231117	0.16	N	450080	500	351 억		1514566	N	N	737	N	00	N
50	20240321	161310	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	150700	1000	2	0.67	39273061000	261641	137.16	151300	151800	149100	194600	104800	149700	150101.00	2.19	0	6196	154166	151932	150766	148532	147366	151350	147950	351	44900	500	104790	100	1	68985218	103961	512.59	27.76	12	0.38	294.00	5428.00	244000	20240111	-38.24	42950	20231117	250.87	244000	-38.24	20240111	142500	5.75	20240129	244000	-38.24	20240111	42950	250.87	20231117	0.16	N	450080	500	351 억		1507980	N	N	736	N	00	N
51	20240321	151307	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	150400	700	2	0.47	36344002300	242194	126.97	151300	151800	149100	194600	104800	149700	150061.72	2.19	0	1145	154166	151932	150766	148532	147366	151350	147950	351	44900	500	104790	100	1	68985218	103754	511.56	27.71	12	0.35	294.00	5428.00	244000	20240111	-38.36	42950	20231117	250.17	244000	-38.36	20240111	142500	5.54	20240129	244000	-38.36	20240111	42950	250.17	20231117	0.16	N	450080	500	351 억		1507980	N	N	156	N	00	N
52	20240321	141304	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	149700	0	3	0.00	30540118300	203461	106.66	151300	151800	149100	194600	104800	149700	150103.31	2.19	0	-1427	154166	151932	150766	148532	147366	151350	147950	351	44900	500	104790	100	1	68985218	103271	509.18	27.58	12	0.29	294.00	5428.00	244000	20240111	-38.65	42950	20231117	248.54	244000	-38.65	20240111	142500	5.05	20240129	244000	-38.65	20240111	42950	248.54	20231117	0.16	N	450080	500	351 억		1507980	N	N	156	N	00	N
53	20240321	131254	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	150000	300	2	0.20	27599253300	183830	96.37	151300	151800	149100	194600	104800	149700	150134.96	2.19	0	-241	154166	151932	150766	148532	147366	151350	147950	351	44900	500	104790	100	1	68985218	103478	510.20	27.63	12	0.27	294.00	5428.00	244000	20240111	-38.52	42950	20231117	249.24	244000	-38.52	20240111	142500	5.26	20240129	244000	-38.52	20240111	42950	249.24	20231117	0.16	N	450080	500	351 억		1507980	N	N	156	N	00	N
54	20240321	121310	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	150400	700	2	0.47	25014041300	166615	87.35	151300	151800	149100	194600	104800	149700	150131.12	2.19	0	-500	154166	151932	150766	148532	147366	151350	147950	351	44900	500	104790	100	1	68985218	103754	511.56	27.71	12	0.24	294.00	5428.00	244000	20240111	-38.36	42950	20231117	250.17	244000	-38.36	20240111	142500	5.54	20240129	244000	-38.36	20240111	42950	250.17	20231117	0.16	N	450080	500	351 억		1507980	N	N	156	N	00	N
55	20240321	111306	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	150600	900	2	0.60	20472305500	136358	71.48	151300	151800	149100	194600	104800	149700	150136.86	2.19	0	1306	154166	151932	150766	148532	147366	151350	147950	351	44900	500	104790	100	1	68985218	103892	512.24	27.75	12	0.20	294.00	5428.00	244000	20240111	-38.28	42950	20231117	250.64	244000	-38.28	20240111	142500	5.68	20240129	244000	-38.28	20240111	42950	250.64	20231117	0.16	N	450080	500	351 억		1507980	N	N	156	N	00	N
56	20240321	101308	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	150200	500	2	0.33	14392235000	95893	50.27	151300	151800	149100	194600	104800	149700	150086.91	2.19	0	-825	154166	151932	150766	148532	147366	151350	147950	351	44900	500	104790	100	1	68985218	103616	510.88	27.67	12	0.14	294.00	5428.00	244000	20240111	-38.44	42950	20231117	249.71	244000	-38.44	20240111	142500	5.40	20240129	244000	-38.44	20240111	42950	249.71	20231117	0.16	N	450080	500	351 억		1507980	N	N	156	N	00	N
57	20240321	091314	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	150600	900	2	0.60	3856996100	25583	13.41	151300	151800	150200	194600	104800	149700	150769.38	2.19	0	4083	154166	151932	150766	148532	147366	151350	147950	351	44900	500	104790	100	1	68985218	103892	512.24	27.75	12	0.04	294.00	5428.00	244000	20240111	-38.28	42950	20231117	250.64	244000	-38.28	20240111	142500	5.68	20240129	244000	-38.28	20240111	42950	250.64	20231117	0.16	N	450080	500	351 억		1507980	N	N	156	N	00	N
58	20240320	161249	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	149700	-2400	5	-1.58	28263272600	187991	47.90	152000	153000	149600	197700	106500	152100	150346.60	2.19	0	-462	158766	155432	152866	149532	146966	154150	148250	351	45600	500	106470	100	1	68985218	103271	509.18	27.58	12	0.27	294.00	5428.00	244000	20240111	-38.65	42950	20231117	248.54	244000	-38.65	20240111	142500	5.05	20240129	244000	-38.65	20240111	42950	248.54	20231117	0.15	N	450080	500	351 억		1510108	N	N	156	N	00	N
59	20240320	151258	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	149800	-2300	5	-1.51	26427549700	175732	44.78	152000	153000	149600	197700	106500	152100	150385.27	2.19	0	-1932	158766	155432	152866	149532	146966	154150	148250	351	45600	500	106470	100	1	68985218	103340	509.52	27.60	12	0.25	294.00	5428.00	244000	20240111	-38.61	42950	20231117	248.78	244000	-38.61	20240111	142500	5.12	20240129	244000	-38.61	20240111	42950	248.78	20231117	0.15	N	450080	500	351 억		1510108	N	N	822	N	00	N
60	20240320	141303	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	150400	-1700	5	-1.12	23169907500	154027	39.25	152000	153000	149600	197700	106500	152100	150427.29	2.19	0	-1111	158766	155432	152866	149532	146966	154150	148250	351	45600	500	106470	100	1	68985218	103754	511.56	27.71	12	0.22	294.00	5428.00	244000	20240111	-38.36	42950	20231117	250.17	244000	-38.36	20240111	142500	5.54	20240129	244000	-38.36	20240111	42950	250.17	20231117	0.15	N	450080	500	351 억		1510108	N	N	822	N	00	N
61	20240320	131303	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	150000	-2100	5	-1.38	21388185300	142160	36.22	152000	153000	149600	197700	106500	152100	150451.20	2.19	0	-1115	158766	155432	152866	149532	146966	154150	148250	351	45600	500	106470	100	1	68985218	103478	510.20	27.63	12	0.21	294.00	5428.00	244000	20240111	-38.52	42950	20231117	249.24	244000	-38.52	20240111	142500	5.26	20240129	244000	-38.52	20240111	42950	249.24	20231117	0.15	N	450080	500	351 억		1510108	N	N	822	N	00	N
62	20240320	121255	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	149900	-2200	5	-1.45	19630938000	130444	33.24	152000	153000	149600	197700	106500	152100	150492.90	2.19	0	-1483	158766	155432	152866	149532	146966	154150	148250	351	45600	500	106470	100	1	68985218	103409	509.86	27.62	12	0.19	294.00	5428.00	244000	20240111	-38.57	42950	20231117	249.01	244000	-38.57	20240111	142500	5.19	20240129	244000	-38.57	20240111	42950	249.01	20231117	0.15	N	450080	500	351 억		1510108	N	N	822	N	00	N
63	20240320	111257	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	150100	-2000	5	-1.31	16119907600	107022	27.27	152000	153000	150000	197700	106500	152100	150622.01	2.19	0	-1318	158766	155432	152866	149532	146966	154150	148250	351	45600	500	106470	100	1	68985218	103547	510.54	27.65	12	0.16	294.00	5428.00	244000	20240111	-38.48	42950	20231117	249.48	244000	-38.48	20240111	142500	5.33	20240129	244000	-38.48	20240111	42950	249.48	20231117	0.15	N	450080	500	351 억		1510108	N	N	822	N	00	N
64	20240320	101248	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	150500	-1600	5	-1.05	10876119800	72127	18.38	152000	153000	150100	197700	106500	152100	150790.77	2.19	0	2293	158766	155432	152866	149532	146966	154150	148250	351	45600	500	106470	100	1	68985218	103823	511.90	27.73	12	0.10	294.00	5428.00	244000	20240111	-38.32	42950	20231117	250.41	244000	-38.32	20240111	142500	5.61	20240129	244000	-38.32	20240111	42950	250.41	20231117	0.15	N	450080	500	351 억		1510108	N	N	822	N	00	N
65	20240320	091256	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	150300	-1800	5	-1.18	4254510100	28172	7.18	152000	153000	150100	197700	106500	152100	151018.10	2.19	0	2010	158766	155432	152866	149532	146966	154150	148250	351	45600	500	106470	100	1	68985218	103685	511.22	27.69	12	0.04	294.00	5428.00	244000	20240111	-38.40	42950	20231117	249.94	244000	-38.40	20240111	142500	5.47	20240129	244000	-38.40	20240111	42950	249.94	20231117	0.15	N	450080	500	351 억		1510108	N	N	822	N	00	N
66	20240319	161242	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	152100	300	2	0.20	59052020400	386211	139.69	154600	156200	150300	197300	106300	151800	152902.37	2.20	66	-12333	155266	153532	151266	149532	147266	154400	150400	351	45500	500	106260	100	1	68985218	104927	517.35	28.02	12	0.56	294.00	5428.00	244000	20240111	-37.66	42950	20231117	254.13	244000	-37.66	20240111	142500	6.74	20240129	244000	-37.66	20240111	42950	254.13	20231117	0.16	N	450080	500	351 억		1518954	N	N	822	N	00	N
67	20240319	151255	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	152500	700	2	0.46	57637628900	376919	136.33	154600	156200	150300	197300	106300	151800	152917.81	2.20	66	-11506	155266	153532	151266	149532	147266	154400	150400	351	45500	500	106260	100	1	68985218	105202	518.71	28.10	12	0.55	294.00	5428.00	244000	20240111	-37.50	42950	20231117	255.06	244000	-37.50	20240111	142500	7.02	20240129	244000	-37.50	20240111	42950	255.06	20231117	0.16	N	450080	500	351 억		1518954	N	N	628	N	00	N
68	20240319	141253	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	152800	1000	2	0.66	51900258000	339340	122.73	154600	156200	150300	197300	106300	151800	152944.71	2.20	66	-5079	155266	153532	151266	149532	147266	154400	150400	351	45500	500	106260	100	1	68985218	105409	519.73	28.15	12	0.49	294.00	5428.00	244000	20240111	-37.38	42950	20231117	255.76	244000	-37.38	20240111	142500	7.23	20240129	244000	-37.38	20240111	42950	255.76	20231117	0.16	N	450080	500	351 억		1518954	N	N	628	N	00	N
69	20240319	131221	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	153100	1300	2	0.86	44103028700	288292	104.27	154600	156200	150300	197300	106300	151800	152980.41	2.20	66	-4776	155266	153532	151266	149532	147266	154400	150400	351	45500	500	106260	100	1	68985218	105616	520.75	28.21	12	0.42	294.00	5428.00	244000	20240111	-37.25	42950	20231117	256.46	244000	-37.25	20240111	142500	7.44	20240129	244000	-37.25	20240111	42950	256.46	20231117	0.16	N	450080	500	351 억		1518954	N	N	628	N	00	N
70	20240319	121244	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	151500	-300	5	-0.20	36468453200	238135	86.13	154600	156200	150300	197300	106300	151800	153141.93	2.20	66	-15452	155266	153532	151266	149532	147266	154400	150400	351	45500	500	106260	100	1	68985218	104513	515.31	27.91	12	0.35	294.00	5428.00	244000	20240111	-37.91	42950	20231117	252.74	244000	-37.91	20240111	142500	6.32	20240129	244000	-37.91	20240111	42950	252.74	20231117	0.16	N	450080	500	351 억		1518954	N	N	628	N	00	N
71	20240319	111253	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	150800	-1000	5	-0.66	34099867300	222487	80.47	154600	156200	150300	197300	106300	151800	153266.79	2.20	66	-13251	155266	153532	151266	149532	147266	154400	150400	351	45500	500	106260	100	1	68985218	104030	512.93	27.78	12	0.32	294.00	5428.00	244000	20240111	-38.20	42950	20231117	251.11	244000	-38.20	20240111	142500	5.82	20240129	244000	-38.20	20240111	42950	251.11	20231117	0.16	N	450080	500	351 억		1518954	N	N	628	N	00	N
72	20240319	101254	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	152000	200	2	0.13	28791210500	187309	67.75	154600	156200	151700	197300	106300	151800	153709.70	2.20	66	-11706	155266	153532	151266	149532	147266	154400	150400	351	45500	500	106260	100	1	68985218	104858	517.01	28.00	12	0.27	294.00	5428.00	244000	20240111	-37.70	42950	20231117	253.90	244000	-37.70	20240111	142500	6.67	20240129	244000	-37.70	20240111	42950	253.90	20231117	0.16	N	450080	500	351 억		1518954	N	N	628	N	00	N
73	20240319	091253	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	154000	2200	2	1.45	15113352900	97628	35.31	154600	156200	153000	197300	106300	151800	154805.52	2.20	66	3339	155266	153532	151266	149532	147266	154400	150400	351	45500	500	106260	100	1	68985218	106237	523.81	28.37	12	0.14	294.00	5428.00	244000	20240111	-36.89	42950	20231117	258.56	244000	-36.89	20240111	142500	8.07	20240129	244000	-36.89	20240111	42950	258.56	20231117	0.16	N	450080	500	351 억		1518954	N	N	628	N	00	N
74	20240318	161244	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	151800	1600	2	1.07	41382743200	273219	104.10	150900	153000	149000	195200	105200	150200	151462.66	2.19	0	-8023	154666	152432	150866	148632	147066	151650	147850	351	45000	500	105140	100	1	68985218	104720	516.33	27.97	12	0.40	294.00	5428.00	244000	20240111	-37.79	42950	20231117	253.43	244000	-37.79	20240111	142500	6.53	20240129	244000	-37.79	20240111	42950	253.43	20231117	0.15	N	450080	500	351 억		1512224	N	N	628	N	00	N
75	20240318	151237	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	151900	1700	2	1.13	38583981000	254785	97.08	150900	153000	149000	195200	105200	150200	151437.83	2.19	0	-8417	154666	152432	150866	148632	147066	151650	147850	351	45000	500	105140	100	1	68985218	104789	516.67	27.98	12	0.37	294.00	5428.00	244000	20240111	-37.75	42950	20231117	253.67	244000	-37.75	20240111	142500	6.60	20240129	244000	-37.75	20240111	42950	253.67	20231117	0.15	N	450080	500	351 억		1512224	N	N	4213	N	00	N
76	20240318	141243	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	151800	1600	2	1.07	33964627000	224361	85.49	150900	153000	149000	195200	105200	150200	151384.28	2.19	0	-9153	154666	152432	150866	148632	147066	151650	147850	351	45000	500	105140	100	1	68985218	104720	516.33	27.97	12	0.33	294.00	5428.00	244000	20240111	-37.79	42950	20231117	253.43	244000	-37.79	20240111	142500	6.53	20240129	244000	-37.79	20240111	42950	253.43	20231117	0.15	N	450080	500	351 억		1512224	N	N	4213	N	00	N
77	20240318	131243	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	151800	1600	2	1.07	30986769900	204737	78.01	150900	153000	149000	195200	105200	150200	151349.63	2.19	0	-9509	154666	152432	150866	148632	147066	151650	147850	351	45000	500	105140	100	1	68985218	104720	516.33	27.97	12	0.30	294.00	5428.00	244000	20240111	-37.79	42950	20231117	253.43	244000	-37.79	20240111	142500	6.53	20240129	244000	-37.79	20240111	42950	253.43	20231117	0.15	N	450080	500	351 억		1512224	N	N	4213	N	00	N
78	20240318	121237	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	151700	1500	2	1.00	26466003000	174944	66.66	150900	153000	149000	195200	105200	150200	151283.25	2.19	0	-7099	154666	152432	150866	148632	147066	151650	147850	351	45000	500	105140	100	1	68985218	104651	515.99	27.95	12	0.25	294.00	5428.00	244000	20240111	-37.83	42950	20231117	253.20	244000	-37.83	20240111	142500	6.46	20240129	244000	-37.83	20240111	42950	253.20	20231117	0.15	N	450080	500	351 억		1512224	N	N	4213	N	00	N
79	20240318	111247	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	151500	1300	2	0.87	23520977200	155533	59.26	150900	153000	149000	195200	105200	150200	151228.78	2.19	0	-5767	154666	152432	150866	148632	147066	151650	147850	351	45000	500	105140	100	1	68985218	104513	515.31	27.91	12	0.23	294.00	5428.00	244000	20240111	-37.91	42950	20231117	252.74	244000	-37.91	20240111	142500	6.32	20240129	244000	-37.91	20240111	42950	252.74	20231117	0.15	N	450080	500	351 억		1512224	N	N	4213	N	00	N
80	20240318	101243	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	152900	2700	2	1.80	18267635800	120892	46.06	150900	153000	149000	195200	105200	150200	151107.71	2.19	0	2388	154666	152432	150866	148632	147066	151650	147850	351	45000	500	105140	100	1	68985218	105478	520.07	28.17	12	0.18	294.00	5428.00	244000	20240111	-37.34	42950	20231117	256.00	244000	-37.34	20240111	142500	7.30	20240129	244000	-37.34	20240111	42950	256.00	20231117	0.15	N	450080	500	351 억		1512224	N	N	4213	N	00	N
81	20240318	091243	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	149700	-500	5	-0.33	4570051900	30389	11.58	150900	152300	149300	195200	105200	150200	150385.60	2.19	0	2164	154666	152432	150866	148632	147066	151650	147850	351	45000	500	105140	100	1	68985218	103271	509.18	27.58	12	0.04	294.00	5428.00	244000	20240111	-38.65	42950	20231117	248.54	244000	-38.65	20240111	142500	5.05	20240129	244000	-38.65	20240111	42950	248.54	20231117	0.15	N	450080	500	351 억		1512224	N	N	4213	N	00	N
82	20240315	161227	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	150200	-4000	5	-2.59	39107237400	259173	70.46	151900	153100	149300	200000	108000	154200	150893.88	2.18	192	11366	156466	155332	153666	152532	150866	154500	151700	351	45800	500	107940	100	1	68985218	103616	510.88	27.67	12	0.38	294.00	5428.00	244000	20240111	-38.44	42950	20231117	249.71	244000	-38.44	20240111	142500	5.40	20240129	244000	-38.44	20240111	42950	249.71	20231117	0.15	N	450080	500	351 억		1501355	N	N	4184	N	00	N
83	20240315	151148	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	150600	-3600	5	-2.33	35326735100	234013	63.62	151900	153100	149300	200000	108000	154200	150959.20	2.18	192	10458	156466	155332	153666	152532	150866	154500	151700	351	45800	500	107940	100	1	68985218	103892	512.24	27.75	12	0.34	294.00	5428.00	244000	20240111	-38.28	42950	20231117	250.64	244000	-38.28	20240111	142500	5.68	20240129	244000	-38.28	20240111	42950	250.64	20231117	0.15	N	450080	500	351 억		1501355	N	N	2690	N	00	N
84	20240315	141123	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	151200	-3000	5	-1.95	30944601800	204896	55.70	151900	153100	149300	200000	108000	154200	151024.36	2.18	192	12796	156466	155332	153666	152532	150866	154500	151700	351	45800	500	107940	100	1	68985218	104306	514.29	27.86	12	0.30	294.00	5428.00	244000	20240111	-38.03	42950	20231117	252.04	244000	-38.03	20240111	142500	6.11	20240129	244000	-38.03	20240111	42950	252.04	20231117	0.15	N	450080	500	351 억		1501355	N	N	2690	N	00	N
85	20240315	131228	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	151700	-2500	5	-1.62	27975217200	185291	50.37	151900	153100	149300	200000	108000	154200	150978.18	2.18	192	18570	156466	155332	153666	152532	150866	154500	151700	351	45800	500	107940	100	1	68985218	104651	515.99	27.95	12	0.27	294.00	5428.00	244000	20240111	-37.83	42950	20231117	253.20	244000	-37.83	20240111	142500	6.46	20240129	244000	-37.83	20240111	42950	253.20	20231117	0.15	N	450080	500	351 억		1501355	N	N	2690	N	00	N
86	20240315	121230	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	151400	-2800	5	-1.82	24740486100	163920	44.56	151900	153100	149300	200000	108000	154200	150928.27	2.18	192	18920	156466	155332	153666	152532	150866	154500	151700	351	45800	500	107940	100	1	68985218	104444	514.97	27.89	12	0.24	294.00	5428.00	244000	20240111	-37.95	42950	20231117	252.50	244000	-37.95	20240111	142500	6.25	20240129	244000	-37.95	20240111	42950	252.50	20231117	0.15	N	450080	500	351 억		1501355	N	N	2690	N	00	N
87	20240315	111226	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	151800	-2400	5	-1.56	22793474200	151086	41.07	151900	153100	149300	200000	108000	154200	150862.05	2.18	192	22429	156466	155332	153666	152532	150866	154500	151700	351	45800	500	107940	100	1	68985218	104720	516.33	27.97	12	0.22	294.00	5428.00	244000	20240111	-37.79	42950	20231117	253.43	244000	-37.79	20240111	142500	6.53	20240129	244000	-37.79	20240111	42950	253.43	20231117	0.15	N	450080	500	351 억		1501355	N	N	2690	N	00	N
88	20240315	101233	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	152200	-2000	5	-1.30	18918579100	125603	34.15	151900	152800	149300	200000	108000	154200	150619.21	2.18	192	22953	156466	155332	153666	152532	150866	154500	151700	351	45800	500	107940	100	1	68985218	104996	517.69	28.04	12	0.18	294.00	5428.00	244000	20240111	-37.62	42950	20231117	254.37	244000	-37.62	20240111	142500	6.81	20240129	244000	-37.62	20240111	42950	254.37	20231117	0.15	N	450080	500	351 억		1501355	N	N	2690	N	00	N
89	20240315	091239	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	149900	-4300	5	-2.79	7681491400	51006	13.87	151900	152000	149900	200000	108000	154200	150592.76	2.18	192	4114	156466	155332	153666	152532	150866	154500	151700	351	45800	500	107940	100	1	68985218	103409	509.86	27.62	12	0.07	294.00	5428.00	244000	20240111	-38.57	42950	20231117	249.01	244000	-38.57	20240111	142500	5.19	20240129	244000	-38.57	20240111	42950	249.01	20231117	0.15	N	450080	500	351 억		1501355	N	N	2690	N	00	N
90	20240314	161216	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	154200	-3500	5	-2.22	55793738800	364122	121.72	154600	154800	152000	205000	110400	157700	153221.87	2.17	0	9671	162633	160166	158533	156066	154433	159350	155250	351	47300	500	110390	100	1	68985218	106375	524.49	28.41	12	0.53	294.00	5428.00	244000	20240111	-36.80	42950	20231117	259.02	244000	-36.80	20240111	142500	8.21	20240129	244000	-36.80	20240111	42950	259.02	20231117	0.15	N	450080	500	351 억		1497007	N	N	2687	N	00	N
91	20240314	151222	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	152400	-5300	5	-3.36	48681062400	317903	106.27	154600	154800	152000	205000	110400	157700	153127.38	2.17	0	4956	162633	160166	158533	156066	154433	159350	155250	351	47300	500	110390	100	1	68985218	105133	518.37	28.08	12	0.46	294.00	5428.00	244000	20240111	-37.54	42950	20231117	254.83	244000	-37.54	20240111	142500	6.95	20240129	244000	-37.54	20240111	42950	254.83	20231117	0.15	N	450080	500	351 억		1497007	N	N	1656	N	00	N
92	20240314	141221	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	152600	-5100	5	-3.23	42139291800	274972	91.92	154600	154800	152100	205000	110400	157700	153244.40	2.17	0	4987	162633	160166	158533	156066	154433	159350	155250	351	47300	500	110390	100	1	68985218	105271	519.05	28.11	12	0.40	294.00	5428.00	244000	20240111	-37.46	42950	20231117	255.30	244000	-37.46	20240111	142500	7.09	20240129	244000	-37.46	20240111	42950	255.30	20231117	0.15	N	450080	500	351 억		1497007	N	N	1656	N	00	N
93	20240314	131218	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	152600	-5100	5	-3.23	36903542700	240629	80.44	154600	154800	152500	205000	110400	157700	153357.26	2.17	0	6512	162633	160166	158533	156066	154433	159350	155250	351	47300	500	110390	100	1	68985218	105271	519.05	28.11	12	0.35	294.00	5428.00	244000	20240111	-37.46	42950	20231117	255.30	244000	-37.46	20240111	142500	7.09	20240129	244000	-37.46	20240111	42950	255.30	20231117	0.15	N	450080	500	351 억		1497007	N	N	1656	N	00	N
94	20240314	121220	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	153400	-4300	5	-2.73	31893943800	207867	69.49	154600	154800	152500	205000	110400	157700	153428.05	2.17	0	8046	162633	160166	158533	156066	154433	159350	155250	351	47300	500	110390	100	1	68985218	105823	521.77	28.26	12	0.30	294.00	5428.00	244000	20240111	-37.13	42950	20231117	257.16	244000	-37.13	20240111	142500	7.65	20240129	244000	-37.13	20240111	42950	257.16	20231117	0.15	N	450080	500	351 억		1497007	N	N	1656	N	00	N
95	20240314	111220	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	153000	-4700	5	-2.98	28505949500	185762	62.10	154600	154800	152500	205000	110400	157700	153447.10	2.17	0	5086	162633	160166	158533	156066	154433	159350	155250	351	47300	500	110390	100	1	68985218	105547	520.41	28.19	12	0.27	294.00	5428.00	244000	20240111	-37.30	42950	20231117	256.23	244000	-37.30	20240111	142500	7.37	20240129	244000	-37.30	20240111	42950	256.23	20231117	0.15	N	450080	500	351 억		1497007	N	N	1656	N	00	N
96	20240314	101231	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	152900	-4800	5	-3.04	21409364500	139364	46.59	154600	154800	152900	205000	110400	157700	153612.88	2.17	0	-2968	162633	160166	158533	156066	154433	159350	155250	351	47300	500	110390	100	1	68985218	105478	520.07	28.17	12	0.20	294.00	5428.00	244000	20240111	-37.34	42950	20231117	256.00	244000	-37.34	20240111	142500	7.30	20240129	244000	-37.34	20240111	42950	256.00	20231117	0.15	N	450080	500	351 억		1497007	N	N	1656	N	00	N
97	20240314	091226	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	153600	-4100	5	-2.60	7927652400	51460	17.20	154600	154800	153300	205000	110400	157700	154032.70	2.17	0	-1945	162633	160166	158533	156066	154433	159350	155250	351	47300	500	110390	100	1	68985218	105961	522.45	28.30	12	0.07	294.00	5428.00	244000	20240111	-37.05	42950	20231117	257.63	244000	-37.05	20240111	142500	7.79	20240129	244000	-37.05	20240111	42950	257.63	20231117	0.15	N	450080	500	351 억		1497007	N	N	1656	N	00	N
98	20240313	161204	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	157700	-3000	5	-1.87	46462862600	294254	52.29	160800	161000	156900	208500	112500	160700	157900.82	2.16	0	2543	166566	163632	160866	157932	155166	165100	159400	351	47800	500	112490	100	1	68985218	108790	536.39	29.05	12	0.43	294.00	5428.00	244000	20240111	-35.37	42950	20231117	267.17	244000	-35.37	20240111	142500	10.67	20240129	244000	-35.37	20240111	42950	267.17	20231117	0.14	N	450080	500	351 억		1493491	N	N	1656	N	00	N
99	20240313	151210	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	157700	-3000	5	-1.87	44162210300	279661	49.70	160800	161000	156900	208500	112500	160700	157913.17	2.16	0	656	166566	163632	160866	157932	155166	165100	159400	351	47800	500	112490	100	1	68985218	108790	536.39	29.05	12	0.41	294.00	5428.00	244000	20240111	-35.37	42950	20231117	267.17	244000	-35.37	20240111	142500	10.67	20240129	244000	-35.37	20240111	42950	267.17	20231117	0.14	N	450080	500	351 억		1493491	N	N	8158	N	00	N
100	20240313	141208	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	157700	-3000	5	-1.87	40656726700	257441	45.75	160800	161000	156900	208500	112500	160700	157926.17	2.16	0	-1770	166566	163632	160866	157932	155166	165100	159400	351	47800	500	112490	100	1	68985218	108790	536.39	29.05	12	0.37	294.00	5428.00	244000	20240111	-35.37	42950	20231117	267.17	244000	-35.37	20240111	142500	10.67	20240129	244000	-35.37	20240111	42950	267.17	20231117	0.14	N	450080	500	351 억		1493491	N	N	8158	N	00	N
101	20240313	131217	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	158900	-1800	5	-1.12	35703486200	226025	40.17	160800	161000	156900	208500	112500	160700	157962.31	2.16	0	-303	166566	163632	160866	157932	155166	165100	159400	351	47800	500	112490	100	1	68985218	109618	540.48	29.27	12	0.33	294.00	5428.00	244000	20240111	-34.88	42950	20231117	269.97	244000	-34.88	20240111	142500	11.51	20240129	244000	-34.88	20240111	42950	269.97	20231117	0.14	N	450080	500	351 억		1493491	N	N	8158	N	00	N
102	20240313	121211	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	158100	-2600	5	-1.62	33062954500	209338	37.20	160800	161000	156900	208500	112500	160700	157940.27	2.16	0	-4559	166566	163632	160866	157932	155166	165100	159400	351	47800	500	112490	100	1	68985218	109066	537.76	29.13	12	0.30	294.00	5428.00	244000	20240111	-35.20	42950	20231117	268.10	244000	-35.20	20240111	142500	10.95	20240129	244000	-35.20	20240111	42950	268.10	20231117	0.14	N	450080	500	351 억		1493491	N	N	8158	N	00	N
103	20240313	111206	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	157400	-3300	5	-2.05	28103802600	178032	31.64	160800	161000	156900	208500	112500	160700	157857.83	2.16	0	-11633	166566	163632	160866	157932	155166	165100	159400	351	47800	500	112490	100	1	68985218	108583	535.37	29.00	12	0.26	294.00	5428.00	244000	20240111	-35.49	42950	20231117	266.47	244000	-35.49	20240111	142500	10.46	20240129	244000	-35.49	20240111	42950	266.47	20231117	0.14	N	450080	500	351 억		1493491	N	N	8158	N	00	N
104	20240313	101204	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	157800	-2900	5	-1.80	20865731800	132024	23.46	160800	161000	156900	208500	112500	160700	158044.59	2.16	0	-8140	166566	163632	160866	157932	155166	165100	159400	351	47800	500	112490	100	1	68985218	108859	536.73	29.07	12	0.19	294.00	5428.00	244000	20240111	-35.33	42950	20231117	267.40	244000	-35.33	20240111	142500	10.74	20240129	244000	-35.33	20240111	42950	267.40	20231117	0.14	N	450080	500	351 억		1493491	N	N	8158	N	00	N
105	20240313	091216	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	157500	-3200	5	-1.99	8898556800	56127	9.97	160800	161000	157500	208500	112500	160700	158542.48	2.16	0	-10951	166566	163632	160866	157932	155166	165100	159400	351	47800	500	112490	100	1	68985218	108652	535.71	29.02	12	0.08	294.00	5428.00	244000	20240111	-35.45	42950	20231117	266.71	244000	-35.45	20240111	142500	10.53	20240129	244000	-35.45	20240111	42950	266.71	20231117	0.14	N	450080	500	351 억		1493491	N	N	8158	N	00	N
106	20240312	161155	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	160700	3900	2	2.49	89614247300	556774	123.73	159500	163800	158100	203500	109800	156800	160953.73	2.18	-192	-2519	166933	161866	156933	151866	146933	164400	154400	351	46700	500	109760	100	1	68985218	110859	546.60	29.61	12	0.81	294.00	5428.00	244000	20240111	-34.14	42950	20231117	274.16	244000	-34.14	20240111	142500	12.77	20240129	244000	-34.14	20240111	42950	274.16	20231117	0.15	N	450080	500	351 억		1503353	N	N	8010	N	00	N
107	20240312	151152	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	160700	3900	2	2.49	86538240400	537631	119.47	159500	163800	158100	203500	109800	156800	160962.15	2.18	-192	-1819	166933	161866	156933	151866	146933	164400	154400	351	46700	500	109760	100	1	68985218	110859	546.60	29.61	12	0.78	294.00	5428.00	244000	20240111	-34.14	42950	20231117	274.16	244000	-34.14	20240111	142500	12.77	20240129	244000	-34.14	20240111	42950	274.16	20231117	0.15	N	450080	500	351 억		1503353	N	N	1870	N	00	N
108	20240312	141143	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	160400	3600	2	2.30	77158281000	479268	106.50	159500	163800	158100	203500	109800	156800	160991.93	2.18	-192	4795	166933	161866	156933	151866	146933	164400	154400	351	46700	500	109760	100	1	68985218	110652	545.58	29.55	12	0.69	294.00	5428.00	244000	20240111	-34.26	42950	20231117	273.46	244000	-34.26	20240111	142500	12.56	20240129	244000	-34.26	20240111	42950	273.46	20231117	0.15	N	450080	500	351 억		1503353	N	N	1870	N	00	N
109	20240312	131058	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	160800	4000	2	2.55	71123821900	441752	98.17	159500	163800	158100	203500	109800	156800	161003.96	2.18	-192	4489	166933	161866	156933	151866	146933	164400	154400	351	46700	500	109760	100	1	68985218	110928	546.94	29.62	12	0.64	294.00	5428.00	244000	20240111	-34.10	42950	20231117	274.39	244000	-34.10	20240111	142500	12.84	20240129	244000	-34.10	20240111	42950	274.39	20231117	0.15	N	450080	500	351 억		1503353	N	N	1870	N	00	N
110	20240312	121158	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	161200	4400	2	2.81	65284800300	405481	90.11	159500	163800	158100	203500	109800	156800	161005.82	2.18	-192	4561	166933	161866	156933	151866	146933	164400	154400	351	46700	500	109760	100	1	68985218	111204	548.30	29.70	12	0.59	294.00	5428.00	244000	20240111	-33.93	42950	20231117	275.32	244000	-33.93	20240111	142500	13.12	20240129	244000	-33.93	20240111	42950	275.32	20231117	0.15	N	450080	500	351 억		1503353	N	N	1870	N	00	N
111	20240312	111154	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	160700	3900	2	2.49	58468023400	363092	80.69	159500	163800	158100	203500	109800	156800	161028.12	2.18	-192	-7655	166933	161866	156933	151866	146933	164400	154400	351	46700	500	109760	100	1	68985218	110859	546.60	29.61	12	0.53	294.00	5428.00	244000	20240111	-34.14	42950	20231117	274.16	244000	-34.14	20240111	142500	12.77	20240129	244000	-34.14	20240111	42950	274.16	20231117	0.15	N	450080	500	351 억		1503353	N	N	1870	N	00	N
112	20240312	101156	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	159300	2500	2	1.59	46714052600	289319	64.29	159500	163800	159000	203500	109800	156800	161462.10	2.18	-192	2841	166933	161866	156933	151866	146933	164400	154400	351	46700	500	109760	100	1	68985218	109893	541.84	29.35	12	0.42	294.00	5428.00	244000	20240111	-34.71	42950	20231117	270.90	244000	-34.71	20240111	142500	11.79	20240129	244000	-34.71	20240111	42950	270.90	20231117	0.15	N	450080	500	351 억		1503353	N	N	1870	N	00	N
113	20240312	091152	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	161500	4700	2	3.00	16082789000	99596	22.13	159500	162600	159100	203500	109800	156800	161480.27	2.18	-192	10870	166933	161866	156933	151866	146933	164400	154400	351	46700	500	109760	100	1	68985218	111411	549.32	29.75	12	0.14	294.00	5428.00	244000	20240111	-33.81	42950	20231117	276.02	244000	-33.81	20240111	142500	13.33	20240129	244000	-33.81	20240111	42950	276.02	20231117	0.15	N	450080	500	351 억		1503353	N	N	1870	N	00	N
114	20240311	161149	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	156800	500	2	0.32	70183608900	444948	62.74	156300	162000	152000	203000	109500	156300	157735.38	2.14	0	25433	169500	162900	158200	151600	146900	160550	149250	351	46700	500	109410	100	1	68985218	108169	533.33	28.89	12	0.64	294.00	5428.00	244000	20240111	-35.74	42950	20231117	265.08	244000	-35.74	20240111	142500	10.04	20240129	244000	-35.74	20240111	42950	265.08	20231117	0.15	N	450080	500	351 억		1477865	N	N	1870	N	00	N
115	20240311	151146	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	156900	600	2	0.38	68163086800	432067	60.92	156300	162000	152000	203000	109500	156300	157760.55	2.14	0	24368	169500	162900	158200	151600	146900	160550	149250	351	46700	500	109410	100	1	68985218	108238	533.67	28.91	12	0.63	294.00	5428.00	244000	20240111	-35.70	42950	20231117	265.31	244000	-35.70	20240111	142500	10.11	20240129	244000	-35.70	20240111	42950	265.31	20231117	0.15	N	450080	500	351 억		1477865	N	N	547	N	00	N
116	20240311	141144	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	157000	700	2	0.45	64257176300	407180	57.41	156300	162000	152000	203000	109500	156300	157810.35	2.14	0	22825	169500	162900	158200	151600	146900	160550	149250	351	46700	500	109410	100	1	68985218	108307	534.01	28.92	12	0.59	294.00	5428.00	244000	20240111	-35.66	42950	20231117	265.54	244000	-35.66	20240111	142500	10.18	20240129	244000	-35.66	20240111	42950	265.54	20231117	0.15	N	450080	500	351 억		1477865	N	N	547	N	00	N
117	20240311	131144	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	158100	1800	2	1.15	60910880100	385937	54.42	156300	162000	152000	203000	109500	156300	157826.08	2.14	0	23462	169500	162900	158200	151600	146900	160550	149250	351	46700	500	109410	100	1	68985218	109066	537.76	29.13	12	0.56	294.00	5428.00	244000	20240111	-35.20	42950	20231117	268.10	244000	-35.20	20240111	142500	10.95	20240129	244000	-35.20	20240111	42950	268.10	20231117	0.15	N	450080	500	351 억		1477865	N	N	547	N	00	N
118	20240311	121147	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	157300	1000	2	0.64	56293595800	356737	50.30	156300	162000	152000	203000	109500	156300	157801.51	2.14	0	25719	169500	162900	158200	151600	146900	160550	149250	351	46700	500	109410	100	1	68985218	108514	535.03	28.98	12	0.52	294.00	5428.00	244000	20240111	-35.53	42950	20231117	266.24	244000	-35.53	20240111	142500	10.39	20240129	244000	-35.53	20240111	42950	266.24	20231117	0.15	N	450080	500	351 억		1477865	N	N	547	N	00	N
119	20240311	111141	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	156900	600	2	0.38	53879583100	341383	48.13	156300	162000	152000	203000	109500	156300	157827.50	2.14	0	28065	169500	162900	158200	151600	146900	160550	149250	351	46700	500	109410	100	1	68985218	108238	533.67	28.91	12	0.49	294.00	5428.00	244000	20240111	-35.70	42950	20231117	265.31	244000	-35.70	20240111	142500	10.11	20240129	244000	-35.70	20240111	42950	265.31	20231117	0.15	N	450080	500	351 억		1477865	N	N	547	N	00	N
120	20240311	101131	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	159300	3000	2	1.92	44709731100	283350	39.95	156300	162000	152000	203000	109500	156300	157789.92	2.14	0	20426	169500	162900	158200	151600	146900	160550	149250	351	46700	500	109410	100	1	68985218	109893	541.84	29.35	12	0.41	294.00	5428.00	244000	20240111	-34.71	42950	20231117	270.90	244000	-34.71	20240111	142500	11.79	20240129	244000	-34.71	20240111	42950	270.90	20231117	0.15	N	450080	500	351 억		1477865	N	N	547	N	00	N
121	20240311	091135	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	157200	900	2	0.58	13440012300	86450	12.19	156300	158700	152000	203000	109500	156300	155465.46	2.14	0	11381	169500	162900	158200	151600	146900	160550	149250	351	46700	500	109410	100	1	68985218	108445	534.69	28.96	12	0.13	294.00	5428.00	244000	20240111	-35.57	42950	20231117	266.01	244000	-35.57	20240111	142500	10.32	20240129	244000	-35.57	20240111	42950	266.01	20231117	0.15	N	450080	500	351 억		1477865	N	N	547	N	00	N
122	20240308	161141	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	156300	-6700	5	-4.11	110556615400	700821	126.26	163400	164800	153500	211500	114100	163000	157754.97	2.20	0	-30726	167000	165000	162100	160100	157200	166000	161100	351	48500	500	114100	100	1	68985218	107824	531.63	28.80	12	1.02	294.00	5428.00	244000	20240111	-35.94	42950	20231117	263.91	244000	-35.94	20240111	142500	9.68	20240129	244000	-35.94	20240111	42950	263.91	20231117	0.15	N	450080	500	351 억		1516957	N	N	547	N	00	N
123	20240308	151140	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	157200	-5800	5	-3.56	105631604800	669365	120.59	163400	164800	153500	211500	114100	163000	157808.31	2.20	0	-28571	167000	165000	162100	160100	157200	166000	161100	351	48500	500	114100	100	1	68985218	108445	534.69	28.96	12	0.97	294.00	5428.00	244000	20240111	-35.57	42950	20231117	266.01	244000	-35.57	20240111	142500	10.32	20240129	244000	-35.57	20240111	42950	266.01	20231117	0.15	N	450080	500	351 억		1516957	N	N	4349	N	00	N
124	20240308	141132	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	155000	-8000	5	-4.91	94263454900	596458	107.46	163400	164800	153500	211500	114100	163000	158038.32	2.20	0	-29435	167000	165000	162100	160100	157200	166000	161100	351	48500	500	114100	100	1	68985218	106927	527.21	28.56	12	0.86	294.00	5428.00	244000	20240111	-36.48	42950	20231117	260.88	244000	-36.48	20240111	142500	8.77	20240129	244000	-36.48	20240111	42950	260.88	20231117	0.15	N	450080	500	351 억		1516957	N	N	4349	N	00	N
125	20240308	131126	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	155000	-8000	5	-4.91	77424545900	487493	87.83	163400	164800	155000	211500	114100	163000	158821.46	2.20	0	-23464	167000	165000	162100	160100	157200	166000	161100	351	48500	500	114100	100	1	68985218	106927	527.21	28.56	12	0.71	294.00	5428.00	244000	20240111	-36.48	42950	20231117	260.88	244000	-36.48	20240111	142500	8.77	20240129	244000	-36.48	20240111	42950	260.88	20231117	0.15	N	450080	500	351 억		1516957	N	N	4349	N	00	N
126	20240308	121132	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	155900	-7100	5	-4.36	66161100800	415030	74.77	163400	164800	155400	211500	114100	163000	159412.41	2.20	0	-14481	167000	165000	162100	160100	157200	166000	161100	351	48500	500	114100	100	1	68985218	107548	530.27	28.72	12	0.60	294.00	5428.00	244000	20240111	-36.11	42950	20231117	262.98	244000	-36.11	20240111	142500	9.40	20240129	244000	-36.11	20240111	42950	262.98	20231117	0.15	N	450080	500	351 억		1516957	N	N	4349	N	00	N
127	20240308	111134	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	158300	-4700	5	-2.88	46306487500	288518	51.98	163400	164800	158300	211500	114100	163000	160497.33	2.20	0	-22461	167000	165000	162100	160100	157200	166000	161100	351	48500	500	114100	100	1	68985218	109204	538.44	29.16	12	0.42	294.00	5428.00	244000	20240111	-35.12	42950	20231117	268.57	244000	-35.12	20240111	142500	11.09	20240129	244000	-35.12	20240111	42950	268.57	20231117	0.15	N	450080	500	351 억		1516957	N	N	4349	N	00	N
128	20240308	101128	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	159800	-3200	5	-1.96	30648335800	190226	34.27	163400	164800	159500	211500	114100	163000	161114.92	2.20	0	-23664	167000	165000	162100	160100	157200	166000	161100	351	48500	500	114100	100	1	68985218	110238	543.54	29.44	12	0.28	294.00	5428.00	244000	20240111	-34.51	42950	20231117	272.06	244000	-34.51	20240111	142500	12.14	20240129	244000	-34.51	20240111	42950	272.06	20231117	0.15	N	450080	500	351 억		1516957	N	N	4349	N	00	N
129	20240308	091127	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	161500	-1500	5	-0.92	9387778800	57841	10.42	163400	164800	161000	211500	114100	163000	162302.62	2.20	0	-7698	167000	165000	162100	160100	157200	166000	161100	351	48500	500	114100	100	1	68985218	111411	549.32	29.75	12	0.08	294.00	5428.00	244000	20240111	-33.81	42950	20231117	276.02	244000	-33.81	20240111	142500	13.33	20240129	244000	-33.81	20240111	42950	276.02	20231117	0.15	N	450080	500	351 억		1516957	N	N	4349	N	00	N
130	20240307	161129	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	163000	700	2	0.43	88920308600	549567	73.40	162300	164100	159200	210500	113700	162300	161793.88	2.19	0	12472	176300	169300	165700	158700	155100	167500	156900	351	48200	500	113610	100	1	68985218	112446	554.42	30.03	12	0.80	294.00	5428.00	244000	20240111	-33.20	42950	20231117	279.51	244000	-33.20	20240111	142500	14.39	20240129	244000	-33.20	20240111	42950	279.51	20231117	0.13	N	450080	500	351 억		1511234	N	N	4318	N	00	N
131	20240307	151109	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	163700	1400	2	0.86	83878688100	518720	69.28	162300	164000	159200	210500	113700	162300	161702.40	2.19	0	11987	176300	169300	165700	158700	155100	167500	156900	351	48200	500	113610	100	1	68985218	112929	556.80	30.16	12	0.75	294.00	5428.00	244000	20240111	-32.91	42950	20231117	281.14	244000	-32.91	20240111	142500	14.88	20240129	244000	-32.91	20240111	42950	281.14	20231117	0.13	N	450080	500	351 억		1511234	N	N	4208	N	00	N
132	20240307	141101	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	162700	400	2	0.25	74079766300	458610	61.25	162300	164000	159200	210500	113700	162300	161529.90	2.19	0	1811	176300	169300	165700	158700	155100	167500	156900	351	48200	500	113610	100	1	68985218	112239	553.40	29.97	12	0.66	294.00	5428.00	244000	20240111	-33.32	42950	20231117	278.81	244000	-33.32	20240111	142500	14.18	20240129	244000	-33.32	20240111	42950	278.81	20231117	0.13	N	450080	500	351 억		1511234	N	N	4208	N	00	N
133	20240307	131116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	161600	-700	5	-0.43	68183860000	422191	56.39	162300	164000	159200	210500	113700	162300	161498.70	2.19	0	3369	176300	169300	165700	158700	155100	167500	156900	351	48200	500	113610	100	1	68985218	111480	549.66	29.77	12	0.61	294.00	5428.00	244000	20240111	-33.77	42950	20231117	276.25	244000	-33.77	20240111	142500	13.40	20240129	244000	-33.77	20240111	42950	276.25	20231117	0.13	N	450080	500	351 억		1511234	N	N	4208	N	00	N
134	20240307	121122	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	161700	-600	5	-0.37	64137659600	397114	53.04	162300	164000	159200	210500	113700	162300	161508.04	2.19	0	6054	176300	169300	165700	158700	155100	167500	156900	351	48200	500	113610	100	1	68985218	111549	550.00	29.79	12	0.58	294.00	5428.00	244000	20240111	-33.73	42950	20231117	276.48	244000	-33.73	20240111	142500	13.47	20240129	244000	-33.73	20240111	42950	276.48	20231117	0.13	N	450080	500	351 억		1511234	N	N	4208	N	00	N
135	20240307	111129	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	161000	-1300	5	-0.80	57743051600	357686	47.77	162300	164000	159200	210500	113700	162300	161433.34	2.19	0	6605	176300	169300	165700	158700	155100	167500	156900	351	48200	500	113610	100	1	68985218	111066	547.62	29.66	12	0.52	294.00	5428.00	244000	20240111	-34.02	42950	20231117	274.85	244000	-34.02	20240111	142500	12.98	20240129	244000	-34.02	20240111	42950	274.85	20231117	0.13	N	450080	500	351 억		1511234	N	N	4208	N	00	N
136	20240307	101121	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	161300	-1000	5	-0.62	35854444700	223041	29.79	162300	163500	159200	210500	113700	162300	160747.83	2.19	0	18509	176300	169300	165700	158700	155100	167500	156900	351	48200	500	113610	100	1	68985218	111273	548.64	29.72	12	0.32	294.00	5428.00	244000	20240111	-33.89	42950	20231117	275.55	244000	-33.89	20240111	142500	13.19	20240129	244000	-33.89	20240111	42950	275.55	20231117	0.13	N	450080	500	351 억		1511234	N	N	4208	N	00	N
137	20240307	091122	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	161200	-1100	5	-0.68	13044731700	80970	10.81	162300	163500	159800	210500	113700	162300	161095.31	2.19	0	2314	176300	169300	165700	158700	155100	167500	156900	351	48200	500	113610	100	1	68985218	111204	548.30	29.70	12	0.12	294.00	5428.00	244000	20240111	-33.93	42950	20231117	275.32	244000	-33.93	20240111	142500	13.12	20240129	244000	-33.93	20240111	42950	275.32	20231117	0.13	N	450080	500	351 억		1511234	N	N	4208	N	00	N
138	20240306	161113	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	162300	-5200	5	-3.10	122653759700	738181	71.27	167400	172700	162100	217500	117300	167500	166160.65	2.17	0	-35038	182766	175132	171266	163632	159766	173200	161700	351	50000	500	117250	100	1	68985218	111963	552.04	29.90	12	1.07	294.00	5428.00	244000	20240111	-33.48	42950	20231117	277.88	244000	-33.48	20240111	142500	13.89	20240129	244000	-33.48	20240111	42950	277.88	20231117	0.15	N	450080	500	351 억		1496352	N	N	4208	N	00	N
139	20240306	151116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	162400	-5100	5	-3.04	116317370500	699133	67.50	167400	172700	162100	217500	117300	167500	166371.93	2.17	0	-34638	182766	175132	171266	163632	159766	173200	161700	351	50000	500	117250	100	1	68985218	112032	552.38	29.92	12	1.01	294.00	5428.00	244000	20240111	-33.44	42950	20231117	278.11	244000	-33.44	20240111	142500	13.96	20240129	244000	-33.44	20240111	42950	278.11	20231117	0.15	N	450080	500	351 억		1496352	N	N	8582	N	00	N
140	20240306	141123	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	162700	-4800	5	-2.87	102258722600	612808	59.17	167400	172700	162100	217500	117300	167500	166867.95	2.17	0	-19771	182766	175132	171266	163632	159766	173200	161700	351	50000	500	117250	100	1	68985218	112239	553.40	29.97	12	0.89	294.00	5428.00	244000	20240111	-33.32	42950	20231117	278.81	244000	-33.32	20240111	142500	14.18	20240129	244000	-33.32	20240111	42950	278.81	20231117	0.15	N	450080	500	351 억		1496352	N	N	8582	N	00	N
141	20240306	131124	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	164300	-3200	5	-1.91	87662361900	523502	50.54	167400	172700	162100	217500	117300	167500	167453.63	2.17	0	-16801	182766	175132	171266	163632	159766	173200	161700	351	50000	500	117250	100	1	68985218	113343	558.84	30.27	12	0.76	294.00	5428.00	244000	20240111	-32.66	42950	20231117	282.54	244000	-32.66	20240111	142500	15.30	20240129	244000	-32.66	20240111	42950	282.54	20231117	0.15	N	450080	500	351 억		1496352	N	N	8582	N	00	N
142	20240306	121119	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	165300	-2200	5	-1.31	79287649300	472626	45.63	167400	172700	162100	217500	117300	167500	167760.43	2.17	0	-12877	182766	175132	171266	163632	159766	173200	161700	351	50000	500	117250	100	1	68985218	114033	562.24	30.45	12	0.69	294.00	5428.00	244000	20240111	-32.25	42950	20231117	284.87	244000	-32.25	20240111	142500	16.00	20240129	244000	-32.25	20240111	42950	284.87	20231117	0.15	N	450080	500	351 억		1496352	N	N	8582	N	00	N
143	20240306	111118	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	168600	1100	2	0.66	71288464300	424559	40.99	167400	172700	162100	217500	117300	167500	167912.89	2.17	0	-9976	182766	175132	171266	163632	159766	173200	161700	351	50000	500	117250	100	1	68985218	116309	573.47	31.06	12	0.62	294.00	5428.00	244000	20240111	-30.90	42950	20231117	292.55	244000	-30.90	20240111	142500	18.32	20240129	244000	-30.90	20240111	42950	292.55	20231117	0.15	N	450080	500	351 억		1496352	N	N	8582	N	00	N
144	20240306	101054	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	170500	3000	2	1.79	60699404700	361672	34.92	167400	172700	162100	217500	117300	167500	167831.01	2.17	0	-3638	182766	175132	171266	163632	159766	173200	161700	351	50000	500	117250	100	1	68985218	117620	579.93	31.41	12	0.52	294.00	5428.00	244000	20240111	-30.12	42950	20231117	296.97	244000	-30.12	20240111	142500	19.65	20240129	244000	-30.12	20240111	42950	296.97	20231117	0.15	N	450080	500	351 억		1496352	N	N	8582	N	00	N
145	20240306	091113	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	167100	-400	5	-0.24	22161708800	134300	12.97	167400	169000	162100	217500	117300	167500	164995.56	2.17	0	10601	182766	175132	171266	163632	159766	173200	161700	351	50000	500	117250	100	1	68985218	115274	568.37	30.78	12	0.19	294.00	5428.00	244000	20240111	-31.52	42950	20231117	289.06	244000	-31.52	20240111	142500	17.26	20240129	244000	-31.52	20240111	42950	289.06	20231117	0.15	N	450080	500	351 억		1496352	N	N	8582	N	00	N
146	20240305	161107	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	167500	-13200	5	-7.30	175115641500	1020263	89.21	173400	178900	167400	234500	126500	180700	171649.71	2.08	0	51628	195433	188066	184133	176766	172833	186100	174800	351	53800	500	126490	100	1	68985218	115550	569.73	30.86	12	1.48	294.00	5428.00	244000	20240111	-31.35	42950	20231117	289.99	244000	-31.35	20240111	142500	17.54	20240129	244000	-31.35	20240111	42950	289.99	20231117	0.20	N	450080	500	351 억		1437034	N	N	8582	N	00	N
147	20240305	151108	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	168000	-12700	5	-7.03	164637146500	957767	83.75	173400	178900	168000	234500	126500	180700	171895.27	2.08	0	47970	195433	188066	184133	176766	172833	186100	174800	351	53800	500	126490	100	1	68985218	115895	571.43	30.95	12	1.39	294.00	5428.00	244000	20240111	-31.15	42950	20231117	291.15	244000	-31.15	20240111	142500	17.89	20240129	244000	-31.15	20240111	42950	291.15	20231117	0.20	N	450080	500	351 억		1437034	N	N	270	N	00	N
148	20240305	141056	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	168800	-11900	5	-6.59	148119410700	859764	75.18	173400	178900	168100	234500	126500	180700	172277.44	2.08	0	41296	195433	188066	184133	176766	172833	186100	174800	351	53800	500	126490	100	1	68985218	116447	574.15	31.10	12	1.25	294.00	5428.00	244000	20240111	-30.82	42950	20231117	293.02	244000	-30.82	20240111	142500	18.46	20240129	244000	-30.82	20240111	42950	293.02	20231117	0.20	N	450080	500	351 억		1437034	N	N	270	N	00	N
149	20240305	131057	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	170100	-10600	5	-5.87	122026784100	705605	61.70	173400	178900	170100	234500	126500	180700	172937.31	2.08	0	41029	195433	188066	184133	176766	172833	186100	174800	351	53800	500	126490	100	1	68985218	117344	578.57	31.34	12	1.02	294.00	5428.00	244000	20240111	-30.29	42950	20231117	296.04	244000	-30.29	20240111	142500	19.37	20240129	244000	-30.29	20240111	42950	296.04	20231117	0.20	N	450080	500	351 억		1437034	N	N	270	N	00	N
150	20240305	121101	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	171300	-9400	5	-5.20	108331033200	625433	54.69	173400	178900	170500	234500	126500	180700	173207.57	2.08	0	55046	195433	188066	184133	176766	172833	186100	174800	351	53800	500	126490	100	1	68985218	118172	582.65	31.56	12	0.91	294.00	5428.00	244000	20240111	-29.80	42950	20231117	298.84	244000	-29.80	20240111	142500	20.21	20240129	244000	-29.80	20240111	42950	298.84	20231117	0.20	N	450080	500	351 억		1437034	N	N	270	N	00	N
151	20240305	111101	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	172000	-8700	5	-4.81	98825665700	570040	49.84	173400	178900	170500	234500	126500	180700	173363.96	2.08	0	60910	195433	188066	184133	176766	172833	186100	174800	351	53800	500	126490	100	1	68985218	118655	585.03	31.69	12	0.83	294.00	5428.00	244000	20240111	-29.51	42950	20231117	300.47	244000	-29.51	20240111	142500	20.70	20240129	244000	-29.51	20240111	42950	300.47	20231117	0.20	N	450080	500	351 억		1437034	N	N	270	N	00	N
152	20240305	101056	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	173000	-7700	5	-4.26	71333151900	409621	35.82	173400	178900	171600	234500	126500	180700	174141.49	2.08	0	65497	195433	188066	184133	176766	172833	186100	174800	351	53800	500	126490	100	1	68985218	119344	588.44	31.87	12	0.59	294.00	5428.00	244000	20240111	-29.10	42950	20231117	302.79	244000	-29.10	20240111	142500	21.40	20240129	244000	-29.10	20240111	42950	302.79	20231117	0.20	N	450080	500	351 억		1437034	N	N	270	N	00	N
153	20240305	091056	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	174400	-6300	5	-3.49	32153460300	184112	16.10	173400	178900	171600	234500	126500	180700	174635.03	2.08	0	59136	195433	188066	184133	176766	172833	186100	174800	351	53800	500	126490	100	1	68985218	120310	593.20	32.13	12	0.27	294.00	5428.00	244000	20240111	-28.52	42950	20231117	306.05	244000	-28.52	20240111	142500	22.39	20240129	244000	-28.52	20240111	42950	306.05	20231117	0.20	N	450080	500	351 억		1437034	N	N	270	N	00	N
154	20240304	161054	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	180700	-12400	5	-6.42	206125935200	1112932	50.46	190000	191500	180200	251000	135200	193100	185158.19	2.09	0	-26643	201700	197400	191900	187600	182100	194650	184850	351	57900	500	135170	100	1	68985218	124656	614.63	33.29	12	1.61	294.00	5428.00	244000	20240111	-25.94	42950	20231117	320.72	244000	-25.94	20240111	142500	26.81	20240129	244000	-25.94	20240111	42950	320.72	20231117	0.19	N	450080	500	351 억		1442104	N	N	270	N	00	N
155	20240304	151049	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	182400	-10700	5	-5.54	193591466400	1043782	47.33	190000	191500	180200	251000	135200	193100	185403.79	2.09	0	-33256	201700	197400	191900	187600	182100	194650	184850	351	57900	500	135170	100	1	68985218	125829	620.41	33.60	12	1.51	294.00	5428.00	244000	20240111	-25.25	42950	20231117	324.68	244000	-25.25	20240111	142500	28.00	20240129	244000	-25.25	20240111	42950	324.68	20231117	0.19	N	450080	500	351 억		1442104	N	N	32997	N	00	N
156	20240304	141020	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	183900	-9200	5	-4.76	164607540200	884861	40.12	190000	191500	182200	251000	135200	193100	185952.63	2.09	0	-29100	201700	197400	191900	187600	182100	194650	184850	351	57900	500	135170	100	1	68985218	126864	625.51	33.88	12	1.28	294.00	5428.00	244000	20240111	-24.63	42950	20231117	328.17	244000	-24.63	20240111	142500	29.05	20240129	244000	-24.63	20240111	42950	328.17	20231117	0.19	N	450080	500	351 억		1442104	N	N	32997	N	00	N
157	20240304	131045	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	184600	-8500	5	-4.40	155399268500	834890	37.85	190000	191500	182200	251000	135200	193100	186054.31	2.09	0	-24510	201700	197400	191900	187600	182100	194650	184850	351	57900	500	135170	100	1	68985218	127347	627.89	34.01	12	1.21	294.00	5428.00	244000	20240111	-24.34	42950	20231117	329.80	244000	-24.34	20240111	142500	29.54	20240129	244000	-24.34	20240111	42950	329.80	20231117	0.19	N	450080	500	351 억		1442104	N	N	32997	N	00	N
158	20240304	121021	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	184800	-8300	5	-4.30	142155108700	762963	34.59	190000	191500	182200	251000	135200	193100	186237.60	2.09	0	-20237	201700	197400	191900	187600	182100	194650	184850	351	57900	500	135170	100	1	68985218	127485	628.57	34.05	12	1.11	294.00	5428.00	244000	20240111	-24.26	42950	20231117	330.27	244000	-24.26	20240111	142500	29.68	20240129	244000	-24.26	20240111	42950	330.27	20231117	0.19	N	450080	500	351 억		1442104	N	N	32997	N	00	N
159	20240304	111037	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	183100	-10000	5	-5.18	119909390700	641596	29.09	190000	191500	182600	251000	135200	193100	186802.67	2.09	0	-14353	201700	197400	191900	187600	182100	194650	184850	351	57900	500	135170	100	1	68985218	126312	622.79	33.73	12	0.93	294.00	5428.00	244000	20240111	-24.96	42950	20231117	326.31	244000	-24.96	20240111	142500	28.49	20240129	244000	-24.96	20240111	42950	326.31	20231117	0.19	N	450080	500	351 억		1442104	N	N	32997	N	00	N
160	20240304	101038	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	186000	-7100	5	-3.68	76408920700	405810	18.40	190000	191500	185600	251000	135200	193100	188176.56	2.09	0	8471	201700	197400	191900	187600	182100	194650	184850	351	57900	500	135170	100	1	68985218	128313	632.65	34.27	12	0.59	294.00	5428.00	244000	20240111	-23.77	42950	20231117	333.06	244000	-23.77	20240111	142500	30.53	20240129	244000	-23.77	20240111	42950	333.06	20231117	0.19	N	450080	500	351 억		1442104	N	N	32997	N	00	N
161	20240304	091037	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	189100	-4000	5	-2.07	22096817700	116340	5.27	190000	191500	188200	251000	135200	193100	189663.16	2.09	0	6978	201700	197400	191900	187600	182100	194650	184850	351	57900	500	135170	100	1	68985218	130451	643.20	34.84	12	0.17	294.00	5428.00	244000	20240111	-22.50	42950	20231117	340.28	244000	-22.50	20240111	142500	32.70	20240129	244000	-22.50	20240111	42950	340.28	20231117	0.19	N	450080	500	351 억		1442104	N	N	32997	N	00	N