KissMeData/004490/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	160156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78600	-100	5	-0.13	3387128900	43213	113.58	79600	79600	77800	102300	55100	78700	78382.04	27.73	0	-3174	80633	79666	78733	77766	76833	79650	77750	70	23600	500	59810	100	1	14000000	11004	9.42	0.82	12	0.31	8348.00	95799.00	90300	20240307	-12.96	44650	20230726	76.04	90300	-12.96	20240307	53800	46.10	20240124	90300	-12.96	20240307	44650	76.04	20230726	1.44	N	004490	500	70 억		3882281	N	N	407	N	00	N
3	20240329	150156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78700	0	3	0.00	3104007900	39607	104.10	79600	79600	77800	102300	55100	78700	78370.18	27.73	0	-3868	80633	79666	78733	77766	76833	79650	77750	70	23600	500	59810	100	1	14000000	11018	9.43	0.82	12	0.28	8348.00	95799.00	90300	20240307	-12.85	44650	20230726	76.26	90300	-12.85	20240307	53800	46.28	20240124	90300	-12.85	20240307	44650	76.26	20230726	1.44	N	004490	500	70 억		3882281	N	N	159	N	00	N
4	20240329	140154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78100	-600	5	-0.76	2356775200	30052	78.99	79600	79600	77900	102300	55100	78700	78423.24	27.73	0	-5116	80633	79666	78733	77766	76833	79650	77750	70	23600	500	59810	100	1	14000000	10934	9.36	0.82	12	0.21	8348.00	95799.00	90300	20240307	-13.51	44650	20230726	74.92	90300	-13.51	20240307	53800	45.17	20240124	90300	-13.51	20240307	44650	74.92	20230726	1.44	N	004490	500	70 억		3882281	N	N	159	N	00	N
5	20240329	130154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78300	-400	5	-0.51	2034797300	25937	68.17	79600	79600	77900	102300	55100	78700	78451.53	27.73	0	-5024	80633	79666	78733	77766	76833	79650	77750	70	23600	500	59810	100	1	14000000	10962	9.38	0.82	12	0.19	8348.00	95799.00	90300	20240307	-13.29	44650	20230726	75.36	90300	-13.29	20240307	53800	45.54	20240124	90300	-13.29	20240307	44650	75.36	20230726	1.44	N	004490	500	70 억		3882281	N	N	159	N	00	N
6	20240329	120154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78400	-300	5	-0.38	1755346800	22363	58.78	79600	79600	77900	102300	55100	78700	78493.35	27.73	0	-5524	80633	79666	78733	77766	76833	79650	77750	70	23600	500	59810	100	1	14000000	10976	9.39	0.82	12	0.16	8348.00	95799.00	90300	20240307	-13.18	44650	20230726	75.59	90300	-13.18	20240307	53800	45.72	20240124	90300	-13.18	20240307	44650	75.59	20230726	1.44	N	004490	500	70 억		3882281	N	N	159	N	00	N
7	20240329	110153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78400	-300	5	-0.38	1432874200	18244	47.95	79600	79600	77900	102300	55100	78700	78539.48	27.73	0	-5149	80633	79666	78733	77766	76833	79650	77750	70	23600	500	59810	100	1	14000000	10976	9.39	0.82	12	0.13	8348.00	95799.00	90300	20240307	-13.18	44650	20230726	75.59	90300	-13.18	20240307	53800	45.72	20240124	90300	-13.18	20240307	44650	75.59	20230726	1.44	N	004490	500	70 억		3882281	N	N	159	N	00	N
8	20240329	100154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78900	200	2	0.25	1177875400	15005	39.44	79600	79600	77900	102300	55100	78700	78498.86	27.73	0	-4449	80633	79666	78733	77766	76833	79650	77750	70	23600	500	59810	100	1	14000000	11046	9.45	0.82	12	0.11	8348.00	95799.00	90300	20240307	-12.62	44650	20230726	76.71	90300	-12.62	20240307	53800	46.65	20240124	90300	-12.62	20240307	44650	76.71	20230726	1.44	N	004490	500	70 억		3882281	N	N	159	N	00	N
9	20240329	090153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78900	200	2	0.25	21018000	265	0.70	79600	79600	78900	102300	55100	78700	79313.21	27.73	0	47	80633	79666	78733	77766	76833	79650	77750	70	23600	500	59810	100	1	14000000	11046	9.45	0.82	12	0.00	8348.00	95799.00	90300	20240307	-12.62	44650	20230726	76.71	90300	-12.62	20240307	53800	46.65	20240124	90300	-12.62	20240307	44650	76.71	20230726	1.44	N	004490	500	70 억		3882281	N	N	159	N	00	N
10	20240328	160153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78700	100	2	0.13	3000024500	38012	65.56	78700	79700	77800	102100	55100	78600	78923.12	27.74	0	-2061	81066	79832	78866	77632	76666	79350	77150	70	23500	500	59730	100	1	14000000	11018	9.43	0.82	12	0.27	8348.00	95799.00	90300	20240307	-12.85	44650	20230726	76.26	90300	-12.85	20240307	53800	46.28	20240124	90300	-12.85	20240307	44650	76.26	20230726	1.50	N	004490	500	70 억		3884049	N	N	159	N	00	N
11	20240328	150155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78900	300	2	0.38	2627786900	33291	57.42	78700	79700	77800	102100	55100	78600	78933.85	27.74	0	-1874	81066	79832	78866	77632	76666	79350	77150	70	23500	500	59730	100	1	14000000	11046	9.45	0.82	12	0.24	8348.00	95799.00	90300	20240307	-12.62	44650	20230726	76.71	90300	-12.62	20240307	53800	46.65	20240124	90300	-12.62	20240307	44650	76.71	20230726	1.50	N	004490	500	70 억		3884049	N	N	135	N	00	N
12	20240328	140153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79000	400	2	0.51	2105557300	26680	46.02	78700	79700	77800	102100	55100	78600	78918.94	27.74	0	1346	81066	79832	78866	77632	76666	79350	77150	70	23500	500	59730	100	1	14000000	11060	9.46	0.82	12	0.19	8348.00	95799.00	90300	20240307	-12.51	44650	20230726	76.93	90300	-12.51	20240307	53800	46.84	20240124	90300	-12.51	20240307	44650	76.93	20230726	1.50	N	004490	500	70 억		3884049	N	N	135	N	00	N
13	20240328	130154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79300	700	2	0.89	1711260400	21687	37.40	78700	79700	77800	102100	55100	78600	78907.20	27.74	0	1996	81066	79832	78866	77632	76666	79350	77150	70	23500	500	59730	100	1	14000000	11102	9.50	0.83	12	0.15	8348.00	95799.00	90300	20240307	-12.18	44650	20230726	77.60	90300	-12.18	20240307	53800	47.40	20240124	90300	-12.18	20240307	44650	77.60	20230726	1.50	N	004490	500	70 억		3884049	N	N	135	N	00	N
14	20240328	120154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79200	600	2	0.76	1387506700	17605	30.36	78700	79700	77800	102100	55100	78600	78813.22	27.74	0	1303	81066	79832	78866	77632	76666	79350	77150	70	23500	500	59730	100	1	14000000	11088	9.49	0.83	12	0.13	8348.00	95799.00	90300	20240307	-12.29	44650	20230726	77.38	90300	-12.29	20240307	53800	47.21	20240124	90300	-12.29	20240307	44650	77.38	20230726	1.50	N	004490	500	70 억		3884049	N	N	135	N	00	N
15	20240328	110153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79500	900	2	1.15	1132717500	14397	24.83	78700	79600	77800	102100	55100	78600	78677.33	27.74	0	1736	81066	79832	78866	77632	76666	79350	77150	70	23500	500	59730	100	1	14000000	11130	9.52	0.83	12	0.10	8348.00	95799.00	90300	20240307	-11.96	44650	20230726	78.05	90300	-11.96	20240307	53800	47.77	20240124	90300	-11.96	20240307	44650	78.05	20230726	1.50	N	004490	500	70 억		3884049	N	N	135	N	00	N
16	20240328	100156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78900	300	2	0.38	813277800	10351	17.85	78700	79500	77800	102100	55100	78600	78569.97	27.74	0	638	81066	79832	78866	77632	76666	79350	77150	70	23500	500	59730	100	1	14000000	11046	9.45	0.82	12	0.07	8348.00	95799.00	90300	20240307	-12.62	44650	20230726	76.71	90300	-12.62	20240307	53800	46.65	20240124	90300	-12.62	20240307	44650	76.71	20230726	1.50	N	004490	500	70 억		3884049	N	N	135	N	00	N
17	20240328	090157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78100	-500	5	-0.64	98598400	1260	2.17	78700	78700	77800	102100	55100	78600	78252.70	27.74	0	-679	81066	79832	78866	77632	76666	79350	77150	70	23500	500	59730	100	1	14000000	10934	9.36	0.82	12	0.01	8348.00	95799.00	90300	20240307	-13.51	44650	20230726	74.92	90300	-13.51	20240307	53800	45.17	20240124	90300	-13.51	20240307	44650	74.92	20230726	1.50	N	004490	500	70 억		3884049	N	N	135	N	00	N
18	20240327	160156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78600	-900	5	-1.13	4537163100	57801	82.08	78800	80100	77900	103300	55700	79500	78495.81	27.70	0	5324	82566	81032	79866	78332	77166	80450	77750	70	23800	500	60420	100	1	14000000	11004	9.42	0.82	12	0.41	8348.00	95799.00	90300	20240307	-12.96	44650	20230726	76.04	90300	-12.96	20240307	53800	46.10	20240124	90300	-12.96	20240307	44650	76.04	20230726	1.50	N	004490	500	70 억		3877933	N	N	135	N	00	N
19	20240327	150154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79000	-500	5	-0.63	4213414200	53682	76.23	78800	80100	77900	103300	55700	79500	78488.30	27.70	0	6319	82566	81032	79866	78332	77166	80450	77750	70	23800	500	60420	100	1	14000000	11060	9.46	0.82	12	0.38	8348.00	95799.00	90300	20240307	-12.51	44650	20230726	76.93	90300	-12.51	20240307	53800	46.84	20240124	90300	-12.51	20240307	44650	76.93	20230726	1.50	N	004490	500	70 억		3877933	N	N	9	N	00	N
20	20240327	140155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78600	-900	5	-1.13	3520444700	44883	63.73	78800	80100	77900	103300	55700	79500	78435.92	27.70	0	4100	82566	81032	79866	78332	77166	80450	77750	70	23800	500	60420	100	1	14000000	11004	9.42	0.82	12	0.32	8348.00	95799.00	90300	20240307	-12.96	44650	20230726	76.04	90300	-12.96	20240307	53800	46.10	20240124	90300	-12.96	20240307	44650	76.04	20230726	1.50	N	004490	500	70 억		3877933	N	N	9	N	00	N
21	20240327	130156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78200	-1300	5	-1.64	3050428500	38895	55.23	78800	80100	77900	103300	55700	79500	78427.13	27.70	0	2276	82566	81032	79866	78332	77166	80450	77750	70	23800	500	60420	100	1	14000000	10948	9.37	0.82	12	0.28	8348.00	95799.00	90300	20240307	-13.40	44650	20230726	75.14	90300	-13.40	20240307	53800	45.35	20240124	90300	-13.40	20240307	44650	75.14	20230726	1.50	N	004490	500	70 억		3877933	N	N	9	N	00	N
22	20240327	120156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78400	-1100	5	-1.38	2349358600	29933	42.50	78800	80100	77900	103300	55700	79500	78487.07	27.70	0	27	82566	81032	79866	78332	77166	80450	77750	70	23800	500	60420	100	1	14000000	10976	9.39	0.82	12	0.21	8348.00	95799.00	90300	20240307	-13.18	44650	20230726	75.59	90300	-13.18	20240307	53800	45.72	20240124	90300	-13.18	20240307	44650	75.59	20230726	1.50	N	004490	500	70 억		3877933	N	N	9	N	00	N
23	20240327	110155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78200	-1300	5	-1.64	1893780500	24114	34.24	78800	80100	77900	103300	55700	79500	78534.28	27.70	0	-1140	82566	81032	79866	78332	77166	80450	77750	70	23800	500	60420	100	1	14000000	10948	9.37	0.82	12	0.17	8348.00	95799.00	90300	20240307	-13.40	44650	20230726	75.14	90300	-13.40	20240307	53800	45.35	20240124	90300	-13.40	20240307	44650	75.14	20230726	1.50	N	004490	500	70 억		3877933	N	N	9	N	00	N
24	20240327	100153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78400	-1100	5	-1.38	958450300	12168	17.28	78800	80100	78200	103300	55700	79500	78767.80	27.70	0	578	82566	81032	79866	78332	77166	80450	77750	70	23800	500	60420	100	1	14000000	10976	9.39	0.82	12	0.09	8348.00	95799.00	90300	20240307	-13.18	44650	20230726	75.59	90300	-13.18	20240307	53800	45.72	20240124	90300	-13.18	20240307	44650	75.59	20230726	1.50	N	004490	500	70 억		3877933	N	N	9	N	00	N
25	20240327	090158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79100	-400	5	-0.50	64854000	822	1.17	78800	80100	78800	103300	55700	79500	78894.12	27.70	0	-510	82566	81032	79866	78332	77166	80450	77750	70	23800	500	60420	100	1	14000000	11074	9.48	0.83	12	0.01	8348.00	95799.00	90300	20240307	-12.40	44650	20230726	77.16	90300	-12.40	20240307	53800	47.03	20240124	90300	-12.40	20240307	44650	77.16	20230726	1.50	N	004490	500	70 억		3877933	N	N	9	N	00	N
26	20240326	160155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79500	500	2	0.63	5611410300	70201	132.48	80000	81400	78700	102700	55300	79000	79933.67	27.60	0	14048	81266	80132	79366	78232	77466	79750	77850	70	23700	500	60040	100	1	14000000	11130	9.52	0.83	12	0.50	8348.00	95799.00	90300	20240307	-11.96	44650	20230726	78.05	90300	-11.96	20240307	53800	47.77	20240124	90300	-11.96	20240307	44650	78.05	20230726	1.49	N	004490	500	70 억		3863956	N	N	9	N	00	N
27	20240326	150155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79300	300	2	0.38	5084141400	63563	119.96	80000	81400	78700	102700	55300	79000	79985.86	27.60	0	14056	81266	80132	79366	78232	77466	79750	77850	70	23700	500	60040	100	1	14000000	11102	9.50	0.83	12	0.45	8348.00	95799.00	90300	20240307	-12.18	44650	20230726	77.60	90300	-12.18	20240307	53800	47.40	20240124	90300	-12.18	20240307	44650	77.60	20230726	1.49	N	004490	500	70 억		3863956	N	N	65	N	00	N
28	20240326	140154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78900	-100	5	-0.13	4579152000	57179	107.91	80000	81400	78700	102700	55300	79000	80084.51	27.60	0	13655	81266	80132	79366	78232	77466	79750	77850	70	23700	500	60040	100	1	14000000	11046	9.45	0.82	12	0.41	8348.00	95799.00	90300	20240307	-12.62	44650	20230726	76.71	90300	-12.62	20240307	53800	46.65	20240124	90300	-12.62	20240307	44650	76.71	20230726	1.49	N	004490	500	70 억		3863956	N	N	65	N	00	N
29	20240326	130153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79000	0	3	0.00	4085607400	50927	96.11	80000	81400	78900	102700	55300	79000	80224.78	27.60	0	12947	81266	80132	79366	78232	77466	79750	77850	70	23700	500	60040	100	1	14000000	11060	9.46	0.82	12	0.36	8348.00	95799.00	90300	20240307	-12.51	44650	20230726	76.93	90300	-12.51	20240307	53800	46.84	20240124	90300	-12.51	20240307	44650	76.93	20230726	1.49	N	004490	500	70 억		3863956	N	N	65	N	00	N
30	20240326	120153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79500	500	2	0.63	3557562500	44271	83.55	80000	81400	78900	102700	55300	79000	80358.76	27.60	0	13003	81266	80132	79366	78232	77466	79750	77850	70	23700	500	60040	100	1	14000000	11130	9.52	0.83	12	0.32	8348.00	95799.00	90300	20240307	-11.96	44650	20230726	78.05	90300	-11.96	20240307	53800	47.77	20240124	90300	-11.96	20240307	44650	78.05	20230726	1.49	N	004490	500	70 억		3863956	N	N	65	N	00	N
31	20240326	110151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79900	900	2	1.14	3050346100	37908	71.54	80000	81400	78900	102700	55300	79000	80467.08	27.60	0	12129	81266	80132	79366	78232	77466	79750	77850	70	23700	500	60040	100	1	14000000	11186	9.57	0.83	12	0.27	8348.00	95799.00	90300	20240307	-11.52	44650	20230726	78.95	90300	-11.52	20240307	53800	48.51	20240124	90300	-11.52	20240307	44650	78.95	20230726	1.49	N	004490	500	70 억		3863956	N	N	65	N	00	N
32	20240326	100153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80500	1500	2	1.90	2152981500	26715	50.42	80000	81400	78900	102700	55300	79000	80590.74	27.60	0	9712	81266	80132	79366	78232	77466	79750	77850	70	23700	500	60040	100	1	14000000	11270	9.64	0.84	12	0.19	8348.00	95799.00	90300	20240307	-10.85	44650	20230726	80.29	90300	-10.85	20240307	53800	49.63	20240124	90300	-10.85	20240307	44650	80.29	20230726	1.49	N	004490	500	70 억		3863956	N	N	65	N	00	N
33	20240326	090154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80100	1100	2	1.39	246699200	3075	5.80	80000	80400	79900	102700	55300	79000	80227.38	27.60	0	2375	81266	80132	79366	78232	77466	79750	77850	70	23700	500	60040	100	1	14000000	11214	9.60	0.84	12	0.02	8348.00	95799.00	90300	20240307	-11.30	44650	20230726	79.40	90300	-11.30	20240307	53800	48.88	20240124	90300	-11.30	20240307	44650	79.40	20230726	1.49	N	004490	500	70 억		3863956	N	N	65	N	00	N
34	20240325	160156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79000	-600	5	-0.75	4187558900	52835	86.00	79700	80500	78600	103400	55800	79600	79257.36	27.63	0	511	82133	80866	79933	78666	77733	80400	78200	70	23800	500	60490	100	1	14000000	11060	9.46	0.82	12	0.38	8348.00	95799.00	90300	20240307	-12.51	44650	20230726	76.93	90300	-12.51	20240307	53800	46.84	20240124	90300	-12.51	20240307	44650	76.93	20230726	1.45	N	004490	500	70 억		3867535	N	N	65	N	00	N
35	20240325	150158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79000	-600	5	-0.75	3120169800	39319	64.00	79700	80500	78600	103400	55800	79600	79355.27	27.63	0	-1117	82133	80866	79933	78666	77733	80400	78200	70	23800	500	60490	100	1	14000000	11060	9.46	0.82	12	0.28	8348.00	95799.00	90300	20240307	-12.51	44650	20230726	76.93	90300	-12.51	20240307	53800	46.84	20240124	90300	-12.51	20240307	44650	76.93	20230726	1.45	N	004490	500	70 억		3867535	N	N	194	N	00	N
36	20240325	140158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79900	300	2	0.38	1474343100	18506	30.12	79700	80500	78800	103400	55800	79600	79668.38	27.63	0	1024	82133	80866	79933	78666	77733	80400	78200	70	23800	500	60490	100	1	14000000	11186	9.57	0.83	12	0.13	8348.00	95799.00	90300	20240307	-11.52	44650	20230726	78.95	90300	-11.52	20240307	53800	48.51	20240124	90300	-11.52	20240307	44650	78.95	20230726	1.45	N	004490	500	70 억		3867535	N	N	194	N	00	N
37	20240325	130157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79700	100	2	0.13	1261411400	15843	25.79	79700	80500	78800	103400	55800	79600	79619.48	27.63	0	315	82133	80866	79933	78666	77733	80400	78200	70	23800	500	60490	100	1	14000000	11158	9.55	0.83	12	0.11	8348.00	95799.00	90300	20240307	-11.74	44650	20230726	78.50	90300	-11.74	20240307	53800	48.14	20240124	90300	-11.74	20240307	44650	78.50	20230726	1.45	N	004490	500	70 억		3867535	N	N	194	N	00	N
38	20240325	120202	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79700	100	2	0.13	1086559500	13651	22.22	79700	80500	78800	103400	55800	79600	79595.60	27.63	0	-262	82133	80866	79933	78666	77733	80400	78200	70	23800	500	60490	100	1	14000000	11158	9.55	0.83	12	0.10	8348.00	95799.00	90300	20240307	-11.74	44650	20230726	78.50	90300	-11.74	20240307	53800	48.14	20240124	90300	-11.74	20240307	44650	78.50	20230726	1.45	N	004490	500	70 억		3867535	N	N	194	N	00	N
39	20240325	110158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80100	500	2	0.63	949076000	11932	19.42	79700	80500	78800	103400	55800	79600	79540.40	27.63	0	-790	82133	80866	79933	78666	77733	80400	78200	70	23800	500	60490	100	1	14000000	11214	9.60	0.84	12	0.09	8348.00	95799.00	90300	20240307	-11.30	44650	20230726	79.40	90300	-11.30	20240307	53800	48.88	20240124	90300	-11.30	20240307	44650	79.40	20230726	1.45	N	004490	500	70 억		3867535	N	N	194	N	00	N
40	20240325	100158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79200	-400	5	-0.50	684718100	8608	14.01	79700	80500	78800	103400	55800	79600	79544.39	27.63	0	-1840	82133	80866	79933	78666	77733	80400	78200	70	23800	500	60490	100	1	14000000	11088	9.49	0.83	12	0.06	8348.00	95799.00	90300	20240307	-12.29	44650	20230726	77.38	90300	-12.29	20240307	53800	47.21	20240124	90300	-12.29	20240307	44650	77.38	20230726	1.45	N	004490	500	70 억		3867535	N	N	194	N	00	N
41	20240325	090157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80000	400	2	0.50	24977800	313	0.51	79700	80000	79600	103400	55800	79600	79801.28	27.63	0	-102	82133	80866	79933	78666	77733	80400	78200	70	23800	500	60490	100	1	14000000	11200	9.58	0.84	12	0.00	8348.00	95799.00	90300	20240307	-11.41	44650	20230726	79.17	90300	-11.41	20240307	53800	48.70	20240124	90300	-11.41	20240307	44650	79.17	20230726	1.45	N	004490	500	70 억		3867535	N	N	194	N	00	N
42	20240322	160157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79600	700	2	0.89	4876907100	61278	70.86	80300	81200	79000	102500	55300	78900	79586.58	27.70	0	-11123	81966	80432	79066	77532	76166	81200	78300	70	23600	500	59960	100	1	14000000	11144	9.54	0.83	12	0.44	8348.00	95799.00	90300	20240307	-11.85	44650	20230726	78.28	90300	-11.85	20240307	53800	47.96	20240124	90300	-11.85	20240307	44650	78.28	20230726	1.47	N	004490	500	70 억		3878163	N	N	194	N	00	N
43	20240322	150159	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79100	200	2	0.25	4508706500	56644	65.50	80300	81200	79000	102500	55300	78900	79597.25	27.70	0	-8101	81966	80432	79066	77532	76166	81200	78300	70	23600	500	59960	100	1	14000000	11074	9.48	0.83	12	0.40	8348.00	95799.00	90300	20240307	-12.40	44650	20230726	77.16	90300	-12.40	20240307	53800	47.03	20240124	90300	-12.40	20240307	44650	77.16	20230726	1.47	N	004490	500	70 억		3878163	N	N	136	N	00	N
44	20240322	140158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79500	600	2	0.76	3714833800	46639	53.93	80300	81200	79000	102500	55300	78900	79650.80	27.70	0	-8976	81966	80432	79066	77532	76166	81200	78300	70	23600	500	59960	100	1	14000000	11130	9.52	0.83	12	0.33	8348.00	95799.00	90300	20240307	-11.96	44650	20230726	78.05	90300	-11.96	20240307	53800	47.77	20240124	90300	-11.96	20240307	44650	78.05	20230726	1.47	N	004490	500	70 억		3878163	N	N	136	N	00	N
45	20240322	130157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79300	400	2	0.51	3157637200	39611	45.80	80300	81200	79000	102500	55300	78900	79716.17	27.70	0	-7575	81966	80432	79066	77532	76166	81200	78300	70	23600	500	59960	100	1	14000000	11102	9.50	0.83	12	0.28	8348.00	95799.00	90300	20240307	-12.18	44650	20230726	77.60	90300	-12.18	20240307	53800	47.40	20240124	90300	-12.18	20240307	44650	77.60	20230726	1.47	N	004490	500	70 억		3878163	N	N	136	N	00	N
46	20240322	120157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79300	400	2	0.51	2899011700	36355	42.04	80300	81200	79000	102500	55300	78900	79741.76	27.70	0	-7530	81966	80432	79066	77532	76166	81200	78300	70	23600	500	59960	100	1	14000000	11102	9.50	0.83	12	0.26	8348.00	95799.00	90300	20240307	-12.18	44650	20230726	77.60	90300	-12.18	20240307	53800	47.40	20240124	90300	-12.18	20240307	44650	77.60	20230726	1.47	N	004490	500	70 억		3878163	N	N	136	N	00	N
47	20240322	110158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79200	300	2	0.38	2517287800	31539	36.47	80300	81200	79000	102500	55300	78900	79815.08	27.70	0	-7315	81966	80432	79066	77532	76166	81200	78300	70	23600	500	59960	100	1	14000000	11088	9.49	0.83	12	0.23	8348.00	95799.00	90300	20240307	-12.29	44650	20230726	77.38	90300	-12.29	20240307	53800	47.21	20240124	90300	-12.29	20240307	44650	77.38	20230726	1.47	N	004490	500	70 억		3878163	N	N	136	N	00	N
48	20240322	100159	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79300	400	2	0.51	1906446200	23840	27.57	80300	81200	79300	102500	55300	78900	79968.38	27.70	0	-3623	81966	80432	79066	77532	76166	81200	78300	70	23600	500	59960	100	1	14000000	11102	9.50	0.83	12	0.17	8348.00	95799.00	90300	20240307	-12.18	44650	20230726	77.60	90300	-12.18	20240307	53800	47.40	20240124	90300	-12.18	20240307	44650	77.60	20230726	1.47	N	004490	500	70 억		3878163	N	N	136	N	00	N
49	20240322	090157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79700	800	2	1.01	356029400	4446	5.14	80300	80400	79500	102500	55300	78900	80078.59	27.70	0	-2854	81966	80432	79066	77532	76166	81200	78300	70	23600	500	59960	100	1	14000000	11158	9.55	0.83	12	0.03	8348.00	95799.00	90300	20240307	-11.74	44650	20230726	78.50	90300	-11.74	20240307	53800	48.14	20240124	90300	-11.74	20240307	44650	78.50	20230726	1.47	N	004490	500	70 억		3878163	N	N	136	N	00	N
50	20240321	160157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78900	800	2	1.02	6814652200	86291	78.41	78500	80600	77700	101500	54700	78100	78973.05	27.83	0	-12215	83500	80800	79100	76400	74700	79950	75550	70	23400	500	59350	100	1	14000000	11046	9.45	0.82	12	0.62	8348.00	95799.00	90300	20240307	-12.62	44650	20230726	76.71	90300	-12.62	20240307	53800	46.65	20240124	90300	-12.62	20240307	44650	76.71	20230726	1.52	N	004490	500	70 억		3895975	N	N	136	N	00	N
51	20240321	150157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79100	1000	2	1.28	6109756500	77328	70.27	78500	80600	77700	101500	54700	78100	79010.92	27.83	0	-14191	83500	80800	79100	76400	74700	79950	75550	70	23400	500	59350	100	1	14000000	11074	9.48	0.83	12	0.55	8348.00	95799.00	90300	20240307	-12.40	44650	20230726	77.16	90300	-12.40	20240307	53800	47.03	20240124	90300	-12.40	20240307	44650	77.16	20230726	1.52	N	004490	500	70 억		3895975	N	N	0	N	00	N
52	20240321	140157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78900	800	2	1.02	4896793700	61945	56.29	78500	80600	77700	101500	54700	78100	79050.67	27.83	0	-12967	83500	80800	79100	76400	74700	79950	75550	70	23400	500	59350	100	1	14000000	11046	9.45	0.82	12	0.44	8348.00	95799.00	90300	20240307	-12.62	44650	20230726	76.71	90300	-12.62	20240307	53800	46.65	20240124	90300	-12.62	20240307	44650	76.71	20230726	1.52	N	004490	500	70 억		3895975	N	N	0	N	00	N
53	20240321	130155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80200	2100	2	2.69	3762719900	47646	43.30	78500	80400	77700	101500	54700	78100	78972.42	27.83	0	-8448	83500	80800	79100	76400	74700	79950	75550	70	23400	500	59350	100	1	14000000	11228	9.61	0.84	12	0.34	8348.00	95799.00	90300	20240307	-11.18	44650	20230726	79.62	90300	-11.18	20240307	53800	49.07	20240124	90300	-11.18	20240307	44650	79.62	20230726	1.52	N	004490	500	70 억		3895975	N	N	0	N	00	N
54	20240321	120156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79500	1400	2	1.79	2954725300	37535	34.11	78500	79700	77700	101500	54700	78100	78719.20	27.83	0	-5441	83500	80800	79100	76400	74700	79950	75550	70	23400	500	59350	100	1	14000000	11130	9.52	0.83	12	0.27	8348.00	95799.00	90300	20240307	-11.96	44650	20230726	78.05	90300	-11.96	20240307	53800	47.77	20240124	90300	-11.96	20240307	44650	78.05	20230726	1.52	N	004490	500	70 억		3895975	N	N	0	N	00	N
55	20240321	110157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78900	800	2	1.02	2108043200	26846	24.40	78500	79200	77700	101500	54700	78100	78523.55	27.83	0	-1464	83500	80800	79100	76400	74700	79950	75550	70	23400	500	59350	100	1	14000000	11046	9.45	0.82	12	0.19	8348.00	95799.00	90300	20240307	-12.62	44650	20230726	76.71	90300	-12.62	20240307	53800	46.65	20240124	90300	-12.62	20240307	44650	76.71	20230726	1.52	N	004490	500	70 억		3895975	N	N	0	N	00	N
56	20240321	100157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78300	200	2	0.26	1195058000	15231	13.84	78500	79200	77700	101500	54700	78100	78462.22	27.83	0	-524	83500	80800	79100	76400	74700	79950	75550	70	23400	500	59350	100	1	14000000	10962	9.38	0.82	12	0.11	8348.00	95799.00	90300	20240307	-13.29	44650	20230726	75.36	90300	-13.29	20240307	53800	45.54	20240124	90300	-13.29	20240307	44650	75.36	20230726	1.52	N	004490	500	70 억		3895975	N	N	0	N	00	N
57	20240321	090158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78800	700	2	0.90	58318000	740	0.67	78500	79200	78500	101500	54700	78100	78808.11	27.83	0	369	83500	80800	79100	76400	74700	79950	75550	70	23400	500	59350	100	1	14000000	11032	9.44	0.82	12	0.01	8348.00	95799.00	90300	20240307	-12.74	44650	20230726	76.48	90300	-12.74	20240307	53800	46.47	20240124	90300	-12.74	20240307	44650	76.48	20230726	1.52	N	004490	500	70 억		3895975	N	N	0	N	00	N
58	20240320	160156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78100	500	2	0.64	8700536400	109973	109.48	79000	81800	77400	100800	54400	77600	79116.52	27.62	0	22280	81600	79600	78500	76500	75400	79050	75950	70	23200	500	58970	100	1	14000000	10934	9.36	0.82	12	0.79	8348.00	95799.00	90300	20240307	-13.51	44650	20230726	74.92	90300	-13.51	20240307	53800	45.17	20240124	90300	-13.51	20240307	44650	74.92	20230726	1.52	N	004490	500	70 억		3866448	N	N	431	N	00	N
59	20240320	150156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78000	400	2	0.52	8176462100	103246	102.78	79000	81800	77400	100800	54400	77600	79193.98	27.62	0	19961	81600	79600	78500	76500	75400	79050	75950	70	23200	500	58970	100	1	14000000	10920	9.34	0.81	12	0.74	8348.00	95799.00	90300	20240307	-13.62	44650	20230726	74.69	90300	-13.62	20240307	53800	44.98	20240124	90300	-13.62	20240307	44650	74.69	20230726	1.52	N	004490	500	70 억		3866448	N	N	431	N	00	N
60	20240320	140157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	77700	100	2	0.13	7433798600	93703	93.28	79000	81800	77400	100800	54400	77600	79333.62	27.62	0	16831	81600	79600	78500	76500	75400	79050	75950	70	23200	500	58970	100	1	14000000	10878	9.31	0.81	12	0.67	8348.00	95799.00	90300	20240307	-13.95	44650	20230726	74.02	90300	-13.95	20240307	53800	44.42	20240124	90300	-13.95	20240307	44650	74.02	20230726	1.52	N	004490	500	70 억		3866448	N	N	431	N	00	N
61	20240320	130157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	77900	300	2	0.39	6640646100	83569	83.19	79000	81800	77400	100800	54400	77600	79463.03	27.62	0	15648	81600	79600	78500	76500	75400	79050	75950	70	23200	500	58970	100	1	14000000	10906	9.33	0.81	12	0.60	8348.00	95799.00	90300	20240307	-13.73	44650	20230726	74.47	90300	-13.73	20240307	53800	44.80	20240124	90300	-13.73	20240307	44650	74.47	20230726	1.52	N	004490	500	70 억		3866448	N	N	431	N	00	N
62	20240320	120157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78100	500	2	0.64	5674099000	71153	70.83	79000	81800	77400	100800	54400	77600	79745.04	27.62	0	9179	81600	79600	78500	76500	75400	79050	75950	70	23200	500	58970	100	1	14000000	10934	9.36	0.82	12	0.51	8348.00	95799.00	90300	20240307	-13.51	44650	20230726	74.92	90300	-13.51	20240307	53800	45.17	20240124	90300	-13.51	20240307	44650	74.92	20230726	1.52	N	004490	500	70 억		3866448	N	N	431	N	00	N
63	20240320	110156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78200	600	2	0.77	4647388700	57960	57.70	79000	81800	78000	100800	54400	77600	80182.69	27.62	0	5170	81600	79600	78500	76500	75400	79050	75950	70	23200	500	58970	100	1	14000000	10948	9.37	0.82	12	0.41	8348.00	95799.00	90300	20240307	-13.40	44650	20230726	75.14	90300	-13.40	20240307	53800	45.35	20240124	90300	-13.40	20240307	44650	75.14	20230726	1.52	N	004490	500	70 억		3866448	N	N	431	N	00	N
64	20240320	100156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80100	2500	2	3.22	3442466400	42712	42.52	79000	81800	79000	100800	54400	77600	80597.17	27.62	0	6260	81600	79600	78500	76500	75400	79050	75950	70	23200	500	58970	100	1	14000000	11214	9.60	0.84	12	0.31	8348.00	95799.00	90300	20240307	-11.30	44650	20230726	79.40	90300	-11.30	20240307	53800	48.88	20240124	90300	-11.30	20240307	44650	79.40	20230726	1.52	N	004490	500	70 억		3866448	N	N	431	N	00	N
65	20240320	090155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79400	1800	2	2.32	407768300	5128	5.10	79000	80200	79000	100800	54400	77600	79518.00	27.62	0	1586	81600	79600	78500	76500	75400	79050	75950	70	23200	500	58970	100	1	14000000	11116	9.51	0.83	12	0.04	8348.00	95799.00	90300	20240307	-12.07	44650	20230726	77.83	90300	-12.07	20240307	53800	47.58	20240124	90300	-12.07	20240307	44650	77.83	20230726	1.52	N	004490	500	70 억		3866448	N	N	431	N	00	N
66	20240319	160156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	77600	-2500	5	-3.12	7809996500	99603	123.58	80200	80500	77400	104100	56100	80100	78411.33	27.30	0	34764	82300	81200	80300	79200	78300	81750	79750	70	24000	500	60870	100	1	14000000	10864	9.30	0.81	12	0.71	8348.00	95799.00	90300	20240307	-14.06	44650	20230726	73.80	90300	-14.06	20240307	53800	44.24	20240124	90300	-14.06	20240307	44650	73.80	20230726	1.53	N	004490	500	70 억		3822558	N	N	431	N	00	N
67	20240319	150156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78000	-2100	5	-2.62	7232281900	92172	114.36	80200	80500	77400	104100	56100	80100	78465.06	27.30	0	32085	82300	81200	80300	79200	78300	81750	79750	70	24000	500	60870	100	1	14000000	10920	9.34	0.81	12	0.66	8348.00	95799.00	90300	20240307	-13.62	44650	20230726	74.69	90300	-13.62	20240307	53800	44.98	20240124	90300	-13.62	20240307	44650	74.69	20230726	1.53	N	004490	500	70 억		3822558	N	N	161	N	00	N
68	20240319	140156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78200	-1900	5	-2.37	6103939700	77680	96.38	80200	80500	77400	104100	56100	80100	78578.01	27.30	0	24910	82300	81200	80300	79200	78300	81750	79750	70	24000	500	60870	100	1	14000000	10948	9.37	0.82	12	0.55	8348.00	95799.00	90300	20240307	-13.40	44650	20230726	75.14	90300	-13.40	20240307	53800	45.35	20240124	90300	-13.40	20240307	44650	75.14	20230726	1.53	N	004490	500	70 억		3822558	N	N	161	N	00	N
69	20240319	130148	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	77700	-2400	5	-3.00	5258203400	66839	82.93	80200	80500	77400	104100	56100	80100	78669.69	27.30	0	20811	82300	81200	80300	79200	78300	81750	79750	70	24000	500	60870	100	1	14000000	10878	9.31	0.81	12	0.48	8348.00	95799.00	90300	20240307	-13.95	44650	20230726	74.02	90300	-13.95	20240307	53800	44.42	20240124	90300	-13.95	20240307	44650	74.02	20230726	1.53	N	004490	500	70 억		3822558	N	N	161	N	00	N
70	20240319	120156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	77700	-2400	5	-3.00	4343893500	55070	68.32	80200	80500	77700	104100	56100	80100	78879.49	27.30	0	15284	82300	81200	80300	79200	78300	81750	79750	70	24000	500	60870	100	1	14000000	10878	9.31	0.81	12	0.39	8348.00	95799.00	90300	20240307	-13.95	44650	20230726	74.02	90300	-13.95	20240307	53800	44.42	20240124	90300	-13.95	20240307	44650	74.02	20230726	1.53	N	004490	500	70 억		3822558	N	N	161	N	00	N
71	20240319	110157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	78300	-1800	5	-2.25	3575453100	45238	56.13	80200	80500	77900	104100	56100	80100	79036.50	27.30	0	11362	82300	81200	80300	79200	78300	81750	79750	70	24000	500	60870	100	1	14000000	10962	9.38	0.82	12	0.32	8348.00	95799.00	90300	20240307	-13.29	44650	20230726	75.36	90300	-13.29	20240307	53800	45.54	20240124	90300	-13.29	20240307	44650	75.36	20230726	1.53	N	004490	500	70 억		3822558	N	N	161	N	00	N
72	20240319	100156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79400	-700	5	-0.87	1807451900	22745	28.22	80200	80500	78500	104100	56100	80100	79465.90	27.30	0	3221	82300	81200	80300	79200	78300	81750	79750	70	24000	500	60870	100	1	14000000	11116	9.51	0.83	12	0.16	8348.00	95799.00	90300	20240307	-12.07	44650	20230726	77.83	90300	-12.07	20240307	53800	47.58	20240124	90300	-12.07	20240307	44650	77.83	20230726	1.53	N	004490	500	70 억		3822558	N	N	161	N	00	N
73	20240319	090156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79900	-200	5	-0.25	223503200	2793	3.47	80200	80200	79400	104100	56100	80100	80022.63	27.30	0	-1731	82300	81200	80300	79200	78300	81750	79750	70	24000	500	60870	100	1	14000000	11186	9.57	0.83	12	0.02	8348.00	95799.00	90300	20240307	-11.52	44650	20230726	78.95	90300	-11.52	20240307	53800	48.51	20240124	90300	-11.52	20240307	44650	78.95	20230726	1.53	N	004490	500	70 억		3822558	N	N	161	N	00	N
74	20240318	160155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80100	600	2	0.75	6454361800	80520	132.58	79600	81400	79400	103300	55700	79500	80160.25	27.20	0	2551	82166	80832	79766	78432	77366	80700	78300	70	23800	500	60420	100	1	14000000	11214	9.60	0.84	12	0.58	8348.00	95799.00	90300	20240307	-11.30	44650	20230726	79.40	90300	-11.30	20240307	53800	48.88	20240124	90300	-11.30	20240307	44650	79.40	20230726	1.52	N	004490	500	70 억		3807926	N	N	161	N	00	N
75	20240318	150155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80300	800	2	1.01	5957269200	74323	122.38	79600	81400	79400	103300	55700	79500	80155.51	27.20	0	2483	82166	80832	79766	78432	77366	80700	78300	70	23800	500	60420	100	1	14000000	11242	9.62	0.84	12	0.53	8348.00	95799.00	90300	20240307	-11.07	44650	20230726	79.84	90300	-11.07	20240307	53800	49.26	20240124	90300	-11.07	20240307	44650	79.84	20230726	1.52	N	004490	500	70 억		3807926	N	N	235	N	00	N
76	20240318	140154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80900	1400	2	1.76	4625096300	57787	95.15	79600	81400	79400	103300	55700	79500	80038.80	27.20	0	7341	82166	80832	79766	78432	77366	80700	78300	70	23800	500	60420	100	1	14000000	11326	9.69	0.84	12	0.41	8348.00	95799.00	90300	20240307	-10.41	44650	20230726	81.19	90300	-10.41	20240307	53800	50.37	20240124	90300	-10.41	20240307	44650	81.19	20230726	1.52	N	004490	500	70 억		3807926	N	N	235	N	00	N
77	20240318	130156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79700	200	2	0.25	3197152400	40041	65.93	79600	80700	79400	103300	55700	79500	79848.67	27.20	0	5561	82166	80832	79766	78432	77366	80700	78300	70	23800	500	60420	100	1	14000000	11158	9.55	0.83	12	0.29	8348.00	95799.00	90300	20240307	-11.74	44650	20230726	78.50	90300	-11.74	20240307	53800	48.14	20240124	90300	-11.74	20240307	44650	78.50	20230726	1.52	N	004490	500	70 억		3807926	N	N	235	N	00	N
78	20240318	120154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79700	200	2	0.25	2749510300	34418	56.67	79600	80700	79400	103300	55700	79500	79888.03	27.20	0	4879	82166	80832	79766	78432	77366	80700	78300	70	23800	500	60420	100	1	14000000	11158	9.55	0.83	12	0.25	8348.00	95799.00	90300	20240307	-11.74	44650	20230726	78.50	90300	-11.74	20240307	53800	48.14	20240124	90300	-11.74	20240307	44650	78.50	20230726	1.52	N	004490	500	70 억		3807926	N	N	235	N	00	N
79	20240318	110156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80200	700	2	0.88	2291455400	28669	47.21	79600	80700	79400	103300	55700	79500	79930.93	27.20	0	3230	82166	80832	79766	78432	77366	80700	78300	70	23800	500	60420	100	1	14000000	11228	9.61	0.84	12	0.20	8348.00	95799.00	90300	20240307	-11.18	44650	20230726	79.62	90300	-11.18	20240307	53800	49.07	20240124	90300	-11.18	20240307	44650	79.62	20230726	1.52	N	004490	500	70 억		3807926	N	N	235	N	00	N
80	20240318	100155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80000	500	2	0.63	1450496000	18107	29.82	79600	80700	79500	103300	55700	79500	80113.56	27.20	0	1582	82166	80832	79766	78432	77366	80700	78300	70	23800	500	60420	100	1	14000000	11200	9.58	0.84	12	0.13	8348.00	95799.00	90300	20240307	-11.41	44650	20230726	79.17	90300	-11.41	20240307	53800	48.70	20240124	90300	-11.41	20240307	44650	79.17	20230726	1.52	N	004490	500	70 억		3807926	N	N	235	N	00	N
81	20240318	090154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79700	200	2	0.25	156255300	1962	3.23	79600	80000	79500	103300	55700	79500	79656.46	27.20	0	-254	82166	80832	79766	78432	77366	80700	78300	70	23800	500	60420	100	1	14000000	11158	9.55	0.83	12	0.01	8348.00	95799.00	90300	20240307	-11.74	44650	20230726	78.50	90300	-11.74	20240307	53800	48.14	20240124	90300	-11.74	20240307	44650	78.50	20230726	1.52	N	004490	500	70 억		3807926	N	N	235	N	00	N
82	20240315	160155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79500	-200	5	-0.25	4839599500	60684	65.08	79500	81100	78700	103600	55800	79700	79750.93	27.21	0	-4368	83766	81732	80466	78432	77166	81100	77800	70	23900	500	60570	100	1	14000000	11130	25.99	0.90	12	0.43	3059.00	88677.00	90300	20240307	-11.96	44650	20230726	78.05	90300	-11.96	20240307	53800	47.77	20240124	90300	-11.96	20240307	44650	78.05	20230726	1.55	N	004490	500	70 억		3809353	N	N	235	N	00	N
83	20240315	150145	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79300	-400	5	-0.50	4091470800	51282	55.00	79500	81100	78700	103600	55800	79700	79783.78	27.21	0	-1492	83766	81732	80466	78432	77166	81100	77800	70	23900	500	60570	100	1	14000000	11102	25.92	0.89	12	0.37	3059.00	88677.00	90300	20240307	-12.18	44650	20230726	77.60	90300	-12.18	20240307	53800	47.40	20240124	90300	-12.18	20240307	44650	77.60	20230726	1.55	N	004490	500	70 억		3809353	N	N	3	N	00	N
84	20240315	140147	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79000	-700	5	-0.88	3318112200	41488	44.49	79500	81100	78900	103600	55800	79700	79977.70	27.21	0	-4609	83766	81732	80466	78432	77166	81100	77800	70	23900	500	60570	100	1	14000000	11060	25.83	0.89	12	0.30	3059.00	88677.00	90300	20240307	-12.51	44650	20230726	76.93	90300	-12.51	20240307	53800	46.84	20240124	90300	-12.51	20240307	44650	76.93	20230726	1.55	N	004490	500	70 억		3809353	N	N	3	N	00	N
85	20240315	130154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79400	-300	5	-0.38	2667671400	33280	35.69	79500	81100	79300	103600	55800	79700	80158.53	27.21	0	-4324	83766	81732	80466	78432	77166	81100	77800	70	23900	500	60570	100	1	14000000	11116	25.96	0.90	12	0.24	3059.00	88677.00	90300	20240307	-12.07	44650	20230726	77.83	90300	-12.07	20240307	53800	47.58	20240124	90300	-12.07	20240307	44650	77.83	20230726	1.55	N	004490	500	70 억		3809353	N	N	3	N	00	N
86	20240315	120155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79700	0	3	0.00	2342498800	29194	31.31	79500	81100	79500	103600	55800	79700	80239.23	27.21	0	-3385	83766	81732	80466	78432	77166	81100	77800	70	23900	500	60570	100	1	14000000	11158	26.05	0.90	12	0.21	3059.00	88677.00	90300	20240307	-11.74	44650	20230726	78.50	90300	-11.74	20240307	53800	48.14	20240124	90300	-11.74	20240307	44650	78.50	20230726	1.55	N	004490	500	70 억		3809353	N	N	3	N	00	N
87	20240315	110154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80600	900	2	1.13	1928193800	24021	25.76	79500	81100	79500	103600	55800	79700	80271.41	27.21	0	-1734	83766	81732	80466	78432	77166	81100	77800	70	23900	500	60570	100	1	14000000	11284	26.35	0.91	12	0.17	3059.00	88677.00	90300	20240307	-10.74	44650	20230726	80.52	90300	-10.74	20240307	53800	49.81	20240124	90300	-10.74	20240307	44650	80.52	20230726	1.55	N	004490	500	70 억		3809353	N	N	3	N	00	N
88	20240315	100155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80500	800	2	1.00	1170181800	14598	15.66	79500	80800	79500	103600	55800	79700	80160.73	27.21	0	-1100	83766	81732	80466	78432	77166	81100	77800	70	23900	500	60570	100	1	14000000	11270	26.32	0.91	12	0.10	3059.00	88677.00	90300	20240307	-10.85	44650	20230726	80.29	90300	-10.85	20240307	53800	49.63	20240124	90300	-10.85	20240307	44650	80.29	20230726	1.55	N	004490	500	70 억		3809353	N	N	3	N	00	N
89	20240315	090154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80000	300	2	0.38	128354900	1612	1.73	79500	80000	79500	103600	55800	79700	79624.16	27.21	0	-324	83766	81732	80466	78432	77166	81100	77800	70	23900	500	60570	100	1	14000000	11200	26.15	0.90	12	0.01	3059.00	88677.00	90300	20240307	-11.41	44650	20230726	79.17	90300	-11.41	20240307	53800	48.70	20240124	90300	-11.41	20240307	44650	79.17	20230726	1.55	N	004490	500	70 억		3809353	N	N	3	N	00	N
90	20240314	160153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79700	-500	5	-0.62	7474687600	92680	152.64	80300	82500	79200	104200	56200	80200	80652.39	27.16	0	8890	82133	81166	80333	79366	78533	80750	78950	70	24000	500	60950	100	1	14000000	11158	26.05	0.90	12	0.66	3059.00	88677.00	90300	20240307	-11.74	44650	20230726	78.50	90300	-11.74	20240307	53800	48.14	20240124	90300	-11.74	20240307	44650	78.50	20230726	1.58	N	004490	500	70 억		3802832	N	N	3	N	00	N
91	20240314	150154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79500	-700	5	-0.87	6168413800	76284	125.63	80300	82500	79200	104200	56200	80200	80861.17	27.16	0	8434	82133	81166	80333	79366	78533	80750	78950	70	24000	500	60950	100	1	14000000	11130	25.99	0.90	12	0.54	3059.00	88677.00	90300	20240307	-11.96	44650	20230726	78.05	90300	-11.96	20240307	53800	47.77	20240124	90300	-11.96	20240307	44650	78.05	20230726	1.58	N	004490	500	70 억		3802832	N	N	506	N	00	N
92	20240314	140153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	81400	1200	2	1.50	4394315700	54108	89.11	80300	82500	79900	104200	56200	80200	81213.79	27.16	0	7459	82133	81166	80333	79366	78533	80750	78950	70	24000	500	60950	100	1	14000000	11396	26.61	0.92	12	0.39	3059.00	88677.00	90300	20240307	-9.86	44650	20230726	82.31	90300	-9.86	20240307	53800	51.30	20240124	90300	-9.86	20240307	44650	82.31	20230726	1.58	N	004490	500	70 억		3802832	N	N	506	N	00	N
93	20240314	130152	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	81300	1100	2	1.37	3574487100	44028	72.51	80300	82500	79900	104200	56200	80200	81186.68	27.16	0	5093	82133	81166	80333	79366	78533	80750	78950	70	24000	500	60950	100	1	14000000	11382	26.58	0.92	12	0.31	3059.00	88677.00	90300	20240307	-9.97	44650	20230726	82.08	90300	-9.97	20240307	53800	51.12	20240124	90300	-9.97	20240307	44650	82.08	20230726	1.58	N	004490	500	70 억		3802832	N	N	506	N	00	N
94	20240314	120153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80800	600	2	0.75	3147555400	38768	63.85	80300	82500	79900	104200	56200	80200	81189.52	27.16	0	4507	82133	81166	80333	79366	78533	80750	78950	70	24000	500	60950	100	1	14000000	11312	26.41	0.91	12	0.28	3059.00	88677.00	90300	20240307	-10.52	44650	20230726	80.96	90300	-10.52	20240307	53800	50.19	20240124	90300	-10.52	20240307	44650	80.96	20230726	1.58	N	004490	500	70 억		3802832	N	N	506	N	00	N
95	20240314	110154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	81400	1200	2	1.50	2626683900	32341	53.26	80300	82500	79900	104200	56200	80200	81218.39	27.16	0	4046	82133	81166	80333	79366	78533	80750	78950	70	24000	500	60950	100	1	14000000	11396	26.61	0.92	12	0.23	3059.00	88677.00	90300	20240307	-9.86	44650	20230726	82.31	90300	-9.86	20240307	53800	51.30	20240124	90300	-9.86	20240307	44650	82.31	20230726	1.58	N	004490	500	70 억		3802832	N	N	506	N	00	N
96	20240314	100154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	81700	1500	2	1.87	1522325200	18847	31.04	80300	81700	79900	104200	56200	80200	80772.81	27.16	0	2368	82133	81166	80333	79366	78533	80750	78950	70	24000	500	60950	100	1	14000000	11438	26.71	0.92	12	0.13	3059.00	88677.00	90300	20240307	-9.52	44650	20230726	82.98	90300	-9.52	20240307	53800	51.86	20240124	90300	-9.52	20240307	44650	82.98	20230726	1.58	N	004490	500	70 억		3802832	N	N	506	N	00	N
97	20240314	090154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80300	100	2	0.12	36391700	453	0.75	80300	80600	80200	104200	56200	80200	80334.88	27.16	0	110	82133	81166	80333	79366	78533	80750	78950	70	24000	500	60950	100	1	14000000	11242	26.25	0.91	12	0.00	3059.00	88677.00	90300	20240307	-11.07	44650	20230726	79.84	90300	-11.07	20240307	53800	49.26	20240124	90300	-11.07	20240307	44650	79.84	20230726	1.58	N	004490	500	70 억		3802832	N	N	506	N	00	N
98	20240313	160154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80200	-300	5	-0.37	4836592400	60195	32.78	80500	81300	79500	104600	56400	80500	80348.66	27.13	0	1104	88833	84666	82233	78066	75633	83450	76850	70	24100	500	61180	100	1	14000000	11228	26.22	0.90	12	0.43	3059.00	88677.00	90300	20240307	-11.18	44650	20230726	79.62	90300	-11.18	20240307	53800	49.07	20240124	90300	-11.18	20240307	44650	79.62	20230726	1.56	N	004490	500	70 억		3798501	N	N	506	N	00	N
99	20240313	150153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80600	100	2	0.12	4265039800	53091	28.91	80500	81300	79500	104600	56400	80500	80334.40	27.13	0	810	88833	84666	82233	78066	75633	83450	76850	70	24100	500	61180	100	1	14000000	11284	26.35	0.91	12	0.38	3059.00	88677.00	90300	20240307	-10.74	44650	20230726	80.52	90300	-10.74	20240307	53800	49.81	20240124	90300	-10.74	20240307	44650	80.52	20230726	1.56	N	004490	500	70 억		3798501	N	N	36	N	00	N
100	20240313	140153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80500	0	3	0.00	3767521200	46924	25.56	80500	81300	79500	104600	56400	80500	80289.69	27.13	0	989	88833	84666	82233	78066	75633	83450	76850	70	24100	500	61180	100	1	14000000	11270	26.32	0.91	12	0.34	3059.00	88677.00	90300	20240307	-10.85	44650	20230726	80.29	90300	-10.85	20240307	53800	49.63	20240124	90300	-10.85	20240307	44650	80.29	20230726	1.56	N	004490	500	70 억		3798501	N	N	36	N	00	N
101	20240313	130155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80600	100	2	0.12	3048064600	37969	20.68	80500	81300	79500	104600	56400	80500	80277.49	27.13	0	2530	88833	84666	82233	78066	75633	83450	76850	70	24100	500	61180	100	1	14000000	11284	26.35	0.91	12	0.27	3059.00	88677.00	90300	20240307	-10.74	44650	20230726	80.52	90300	-10.74	20240307	53800	49.81	20240124	90300	-10.74	20240307	44650	80.52	20230726	1.56	N	004490	500	70 억		3798501	N	N	36	N	00	N
102	20240313	120152	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80900	400	2	0.50	2736481200	34114	18.58	80500	81300	79500	104600	56400	80500	80215.47	27.13	0	4054	88833	84666	82233	78066	75633	83450	76850	70	24100	500	61180	100	1	14000000	11326	26.45	0.91	12	0.24	3059.00	88677.00	90300	20240307	-10.41	44650	20230726	81.19	90300	-10.41	20240307	53800	50.37	20240124	90300	-10.41	20240307	44650	81.19	20230726	1.56	N	004490	500	70 억		3798501	N	N	36	N	00	N
103	20240313	110152	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80600	100	2	0.12	2372312700	29599	16.12	80500	81300	79500	104600	56400	80500	80147.96	27.13	0	5440	88833	84666	82233	78066	75633	83450	76850	70	24100	500	61180	100	1	14000000	11284	26.35	0.91	12	0.21	3059.00	88677.00	90300	20240307	-10.74	44650	20230726	80.52	90300	-10.74	20240307	53800	49.81	20240124	90300	-10.74	20240307	44650	80.52	20230726	1.56	N	004490	500	70 억		3798501	N	N	36	N	00	N
104	20240313	100153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79900	-600	5	-0.75	1580566700	19688	10.72	80500	81300	79700	104600	56400	80500	80280.29	27.13	0	2634	88833	84666	82233	78066	75633	83450	76850	70	24100	500	61180	100	1	14000000	11186	26.12	0.90	12	0.14	3059.00	88677.00	90300	20240307	-11.52	44650	20230726	78.95	90300	-11.52	20240307	53800	48.51	20240124	90300	-11.52	20240307	44650	78.95	20230726	1.56	N	004490	500	70 억		3798501	N	N	36	N	00	N
105	20240313	090152	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80500	0	3	0.00	229386600	2849	1.55	80500	81000	80400	104600	56400	80500	80514.98	27.13	0	474	88833	84666	82233	78066	75633	83450	76850	70	24100	500	61180	100	1	14000000	11270	26.32	0.91	12	0.02	3059.00	88677.00	90300	20240307	-10.85	44650	20230726	80.29	90300	-10.85	20240307	53800	49.63	20240124	90300	-10.85	20240307	44650	80.29	20230726	1.56	N	004490	500	70 억		3798501	N	N	36	N	00	N
106	20240312	160151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80500	-4100	5	-4.85	14855768100	182139	358.27	84900	86400	79800	109900	59300	84600	81566.56	27.23	0	-14653	87666	86132	85266	83732	82866	85700	83300	70	25300	500	64290	100	1	14000000	11270	26.32	0.91	12	1.30	3059.00	88677.00	90300	20240307	-10.85	44650	20230726	80.29	90300	-10.85	20240307	53800	49.63	20240124	90300	-10.85	20240307	44650	80.29	20230726	1.69	N	004490	500	70 억		3812729	N	N	36	N	00	N
107	20240312	150151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80700	-3900	5	-4.61	13227057100	161871	318.41	84900	86400	79800	109900	59300	84600	81708.80	27.23	0	-15724	87666	86132	85266	83732	82866	85700	83300	70	25300	500	64290	100	1	14000000	11298	26.38	0.91	12	1.16	3059.00	88677.00	90300	20240307	-10.63	44650	20230726	80.74	90300	-10.63	20240307	53800	50.00	20240124	90300	-10.63	20240307	44650	80.74	20230726	1.69	N	004490	500	70 억		3812729	N	N	634	N	00	N
108	20240312	140150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	81100	-3500	5	-4.14	11589156200	141560	278.45	84900	86400	79800	109900	59300	84600	81862.29	27.23	0	-16850	87666	86132	85266	83732	82866	85700	83300	70	25300	500	64290	100	1	14000000	11354	26.51	0.91	12	1.01	3059.00	88677.00	90300	20240307	-10.19	44650	20230726	81.63	90300	-10.19	20240307	53800	50.74	20240124	90300	-10.19	20240307	44650	81.63	20230726	1.69	N	004490	500	70 억		3812729	N	N	634	N	00	N
109	20240312	130149	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	81900	-2700	5	-3.19	9912452700	120874	237.76	84900	86400	79800	109900	59300	84600	82000.75	27.23	0	-17425	87666	86132	85266	83732	82866	85700	83300	70	25300	500	64290	100	1	14000000	11466	26.77	0.92	12	0.86	3059.00	88677.00	90300	20240307	-9.30	44650	20230726	83.43	90300	-9.30	20240307	53800	52.23	20240124	90300	-9.30	20240307	44650	83.43	20230726	1.69	N	004490	500	70 억		3812729	N	N	634	N	00	N
110	20240312	120150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	82300	-2300	5	-2.72	8578496400	104618	205.79	84900	86400	79800	109900	59300	84600	81991.63	27.23	0	-13099	87666	86132	85266	83732	82866	85700	83300	70	25300	500	64290	100	1	14000000	11522	26.90	0.93	12	0.75	3059.00	88677.00	90300	20240307	-8.86	44650	20230726	84.32	90300	-8.86	20240307	53800	52.97	20240124	90300	-8.86	20240307	44650	84.32	20230726	1.69	N	004490	500	70 억		3812729	N	N	634	N	00	N
111	20240312	110150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	81800	-2800	5	-3.31	7353712600	89712	176.47	84900	86400	79800	109900	59300	84600	81962.37	27.23	0	-15242	87666	86132	85266	83732	82866	85700	83300	70	25300	500	64290	100	1	14000000	11452	26.74	0.92	12	0.64	3059.00	88677.00	90300	20240307	-9.41	44650	20230726	83.20	90300	-9.41	20240307	53800	52.04	20240124	90300	-9.41	20240307	44650	83.20	20230726	1.69	N	004490	500	70 억		3812729	N	N	634	N	00	N
112	20240312	100151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	81000	-3600	5	-4.26	6109226200	74381	146.31	84900	86400	79800	109900	59300	84600	82125.35	27.23	0	-14486	87666	86132	85266	83732	82866	85700	83300	70	25300	500	64290	100	1	14000000	11340	26.48	0.91	12	0.53	3059.00	88677.00	90300	20240307	-10.30	44650	20230726	81.41	90300	-10.30	20240307	53800	50.56	20240124	90300	-10.30	20240307	44650	81.41	20230726	1.69	N	004490	500	70 억		3812729	N	N	634	N	00	N
113	20240312	090151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	86000	1400	2	1.65	269318900	3162	6.22	84900	86400	84800	109900	59300	84600	85226.49	27.23	0	1078	87666	86132	85266	83732	82866	85700	83300	70	25300	500	64290	100	1	14000000	12040	28.11	0.97	12	0.02	3059.00	88677.00	90300	20240307	-4.76	44650	20230726	92.61	90300	-4.76	20240307	53800	59.85	20240124	90300	-4.76	20240307	44650	92.61	20230726	1.69	N	004490	500	70 억		3812729	N	N	634	N	00	N
114	20240311	160151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	84600	-1400	5	-1.63	4298374800	50476	44.57	85900	86800	84400	111800	60200	86000	85151.31	27.19	0	4163	90866	88432	86266	83832	81666	87350	82750	70	25800	500	65360	100	1	14000000	11844	27.66	0.95	12	0.36	3059.00	88677.00	90300	20240307	-6.31	44650	20230726	89.47	90300	-6.31	20240307	53800	57.25	20240124	90300	-6.31	20240307	44650	89.47	20230726	1.69	N	004490	500	70 억		3806790	N	N	634	N	00	N
115	20240311	150151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	84800	-1200	5	-1.40	3873063700	45452	40.13	85900	86800	84400	111800	60200	86000	85205.92	27.19	0	3273	90866	88432	86266	83832	81666	87350	82750	70	25800	500	65360	100	1	14000000	11872	27.72	0.96	12	0.32	3059.00	88677.00	90300	20240307	-6.09	44650	20230726	89.92	90300	-6.09	20240307	53800	57.62	20240124	90300	-6.09	20240307	44650	89.92	20230726	1.69	N	004490	500	70 억		3806790	N	N	119	N	00	N
116	20240311	140150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	85100	-900	5	-1.05	3504472800	41109	36.30	85900	86800	84400	111800	60200	86000	85241.71	27.19	0	4482	90866	88432	86266	83832	81666	87350	82750	70	25800	500	65360	100	1	14000000	11914	27.82	0.96	12	0.29	3059.00	88677.00	90300	20240307	-5.76	44650	20230726	90.59	90300	-5.76	20240307	53800	58.18	20240124	90300	-5.76	20240307	44650	90.59	20230726	1.69	N	004490	500	70 억		3806790	N	N	119	N	00	N
117	20240311	130151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	84800	-1200	5	-1.40	3165526900	37116	32.77	85900	86800	84400	111800	60200	86000	85280.45	27.19	0	3427	90866	88432	86266	83832	81666	87350	82750	70	25800	500	65360	100	1	14000000	11872	27.72	0.96	12	0.27	3059.00	88677.00	90300	20240307	-6.09	44650	20230726	89.92	90300	-6.09	20240307	53800	57.62	20240124	90300	-6.09	20240307	44650	89.92	20230726	1.69	N	004490	500	70 억		3806790	N	N	119	N	00	N
118	20240311	120151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	84900	-1100	5	-1.28	2836331800	33242	29.35	85900	86800	84400	111800	60200	86000	85316.38	27.19	0	2452	90866	88432	86266	83832	81666	87350	82750	70	25800	500	65360	100	1	14000000	11886	27.75	0.96	12	0.24	3059.00	88677.00	90300	20240307	-5.98	44650	20230726	90.15	90300	-5.98	20240307	53800	57.81	20240124	90300	-5.98	20240307	44650	90.15	20230726	1.69	N	004490	500	70 억		3806790	N	N	119	N	00	N
119	20240311	110151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	84800	-1200	5	-1.40	2397333500	28060	24.78	85900	86800	84400	111800	60200	86000	85428.69	27.19	0	403	90866	88432	86266	83832	81666	87350	82750	70	25800	500	65360	100	1	14000000	11872	27.72	0.96	12	0.20	3059.00	88677.00	90300	20240307	-6.09	44650	20230726	89.92	90300	-6.09	20240307	53800	57.62	20240124	90300	-6.09	20240307	44650	89.92	20230726	1.69	N	004490	500	70 억		3806790	N	N	119	N	00	N
120	20240311	100149	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	85800	-200	5	-0.23	1804942000	21111	18.64	85900	86800	84400	111800	60200	86000	85489.04	27.19	0	-1457	90866	88432	86266	83832	81666	87350	82750	70	25800	500	65360	100	1	14000000	12012	28.05	0.97	12	0.15	3059.00	88677.00	90300	20240307	-4.98	44650	20230726	92.16	90300	-4.98	20240307	53800	59.48	20240124	90300	-4.98	20240307	44650	92.16	20230726	1.69	N	004490	500	70 억		3806790	N	N	119	N	00	N
121	20240311	090150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	84700	-1300	5	-1.51	209034500	2453	2.17	85900	85900	84600	111800	60200	86000	85081.86	27.19	0	-681	90866	88432	86266	83832	81666	87350	82750	70	25800	500	65360	100	1	14000000	11858	27.69	0.96	12	0.02	3059.00	88677.00	90300	20240307	-6.20	44650	20230726	89.70	90300	-6.20	20240307	53800	57.43	20240124	90300	-6.20	20240307	44650	89.70	20230726	1.69	N	004490	500	70 억		3806790	N	N	119	N	00	N
122	20240308	160150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	86000	-900	5	-1.04	9697695500	112081	112.23	87000	88700	84100	112900	60900	86900	86524.16	27.06	0	15031	91766	89332	87866	85432	83966	88600	84700	70	26000	500	66040	100	1	14000000	12040	28.11	0.97	12	0.80	3059.00	88677.00	90300	20240307	-4.76	44650	20230726	92.61	90300	-4.76	20240307	53800	59.85	20240124	90300	-4.76	20240307	44650	92.61	20230726	1.64	N	004490	500	70 억		3789044	N	N	119	N	00	N
123	20240308	150150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	86400	-500	5	-0.58	8685295500	100319	100.46	87000	88700	84100	112900	60900	86900	86575.87	27.06	0	16100	91766	89332	87866	85432	83966	88600	84700	70	26000	500	66040	100	1	14000000	12096	28.24	0.97	12	0.72	3059.00	88677.00	90300	20240307	-4.32	44650	20230726	93.51	90300	-4.32	20240307	53800	60.59	20240124	90300	-4.32	20240307	44650	93.51	20230726	1.64	N	004490	500	70 억		3789044	N	N	2211	N	00	N
124	20240308	140149	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	84900	-2000	5	-2.30	6971985800	80480	80.59	87000	88700	84100	112900	60900	86900	86629.10	27.06	0	14676	91766	89332	87866	85432	83966	88600	84700	70	26000	500	66040	100	1	14000000	11886	27.75	0.96	12	0.57	3059.00	88677.00	90300	20240307	-5.98	44650	20230726	90.15	90300	-5.98	20240307	53800	57.81	20240124	90300	-5.98	20240307	44650	90.15	20230726	1.64	N	004490	500	70 억		3789044	N	N	2211	N	00	N
125	20240308	130150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	85500	-1400	5	-1.61	5495415100	63094	63.18	87000	88700	85400	112900	60900	86900	87099.74	27.06	0	8228	91766	89332	87866	85432	83966	88600	84700	70	26000	500	66040	100	1	14000000	11970	27.95	0.96	12	0.45	3059.00	88677.00	90300	20240307	-5.32	44650	20230726	91.49	90300	-5.32	20240307	53800	58.92	20240124	90300	-5.32	20240307	44650	91.49	20230726	1.64	N	004490	500	70 억		3789044	N	N	2211	N	00	N
126	20240308	120151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	86200	-700	5	-0.81	4775695400	54697	54.77	87000	88700	85600	112900	60900	86900	87313.95	27.06	0	7040	91766	89332	87866	85432	83966	88600	84700	70	26000	500	66040	100	1	14000000	12068	28.18	0.97	12	0.39	3059.00	88677.00	90300	20240307	-4.54	44650	20230726	93.06	90300	-4.54	20240307	53800	60.22	20240124	90300	-4.54	20240307	44650	93.06	20230726	1.64	N	004490	500	70 억		3789044	N	N	2211	N	00	N
127	20240308	110149	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	87500	600	2	0.69	3235532400	36961	37.01	87000	88700	86700	112900	60900	86900	87543.95	27.06	0	7889	91766	89332	87866	85432	83966	88600	84700	70	26000	500	66040	100	1	14000000	12250	28.60	0.99	12	0.26	3059.00	88677.00	90300	20240307	-3.10	44650	20230726	95.97	90300	-3.10	20240307	53800	62.64	20240124	90300	-3.10	20240307	44650	95.97	20230726	1.64	N	004490	500	70 억		3789044	N	N	2211	N	00	N
128	20240308	100149	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	87200	300	2	0.35	2217105400	25275	25.31	87000	88700	86800	112900	60900	86900	87728.45	27.06	0	5348	91766	89332	87866	85432	83966	88600	84700	70	26000	500	66040	100	1	14000000	12208	28.51	0.98	12	0.18	3059.00	88677.00	90300	20240307	-3.43	44650	20230726	95.30	90300	-3.43	20240307	53800	62.08	20240124	90300	-3.43	20240307	44650	95.30	20230726	1.64	N	004490	500	70 억		3789044	N	N	2211	N	00	N
129	20240308	090151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	88000	1100	2	1.27	386019700	4416	4.42	87000	88000	86800	112900	60900	86900	87448.54	27.06	0	-273	91766	89332	87866	85432	83966	88600	84700	70	26000	500	66040	100	1	14000000	12320	28.77	0.99	12	0.03	3059.00	88677.00	90300	20240307	-2.55	44650	20230726	97.09	90300	-2.55	20240307	53800	63.57	20240124	90300	-2.55	20240307	44650	97.09	20230726	1.64	N	004490	500	70 억		3789044	N	N	2211	N	00	N
130	20240307	160149	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	86900	-2500	5	-2.80	8688313800	98948	53.85	90200	90300	86400	116200	62600	89400	87807.73	27.13	0	-12791	92800	91100	88300	86600	83800	91950	87450	70	26800	500	67940	100	1	14000000	12166	28.41	0.98	12	0.71	3059.00	88677.00	90300	20240307	-3.77	44650	20230726	94.62	90300	-3.77	20240307	53800	61.52	20240124	90300	-3.77	20240307	44650	94.62	20230726	1.61	N	004490	500	70 억		3798652	N	N	2211	N	00	N
131	20240307	150147	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	87400	-2000	5	-2.24	8156499700	92834	50.52	90200	90300	86400	116200	62600	89400	87861.13	27.13	0	-12182	92800	91100	88300	86600	83800	91950	87450	70	26800	500	67940	100	1	14000000	12236	28.57	0.99	12	0.66	3059.00	88677.00	90300	20240307	-3.21	44650	20230726	95.74	90300	-3.21	20240307	53800	62.45	20240124	90300	-3.21	20240307	44650	95.74	20230726	1.61	N	004490	500	70 억		3798652	N	N	162	N	00	N
132	20240307	140148	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	87800	-1600	5	-1.79	7495343400	85272	46.41	90200	90300	86400	116200	62600	89400	87899.23	27.13	0	-12130	92800	91100	88300	86600	83800	91950	87450	70	26800	500	67940	100	1	14000000	12292	28.70	0.99	12	0.61	3059.00	88677.00	90300	20240307	-2.77	44650	20230726	96.64	90300	-2.77	20240307	53800	63.20	20240124	90300	-2.77	20240307	44650	96.64	20230726	1.61	N	004490	500	70 억		3798652	N	N	162	N	00	N
133	20240307	130147	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	87800	-1600	5	-1.79	6954555900	79125	43.06	90200	90300	86400	116200	62600	89400	87893.28	27.13	0	-13200	92800	91100	88300	86600	83800	91950	87450	70	26800	500	67940	100	1	14000000	12292	28.70	0.99	12	0.57	3059.00	88677.00	90300	20240307	-2.77	44650	20230726	96.64	90300	-2.77	20240307	53800	63.20	20240124	90300	-2.77	20240307	44650	96.64	20230726	1.61	N	004490	500	70 억		3798652	N	N	162	N	00	N
134	20240307	120148	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	87000	-2400	5	-2.68	5599377300	63577	34.60	90200	90300	86900	116200	62600	89400	88072.37	27.13	0	-7380	92800	91100	88300	86600	83800	91950	87450	70	26800	500	67940	100	1	14000000	12180	28.44	0.98	12	0.45	3059.00	88677.00	90300	20240307	-3.65	44650	20230726	94.85	90300	-3.65	20240307	53800	61.71	20240124	90300	-3.65	20240307	44650	94.85	20230726	1.61	N	004490	500	70 억		3798652	N	N	162	N	00	N
135	20240307	110150	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	87900	-1500	5	-1.68	4677200000	53037	28.86	90200	90300	87000	116200	62600	89400	88187.49	27.13	0	-3508	92800	91100	88300	86600	83800	91950	87450	70	26800	500	67940	100	1	14000000	12306	28.73	0.99	12	0.38	3059.00	88677.00	90300	20240307	-2.66	44650	20230726	96.86	90300	-2.66	20240307	53800	63.38	20240124	90300	-2.66	20240307	44650	96.86	20230726	1.61	N	004490	500	70 억		3798652	N	N	162	N	00	N
136	20240307	100151	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	88200	-1200	5	-1.34	3240355500	36813	20.03	90200	90300	87000	116200	62600	89400	88022.04	27.13	0	-1680	92800	91100	88300	86600	83800	91950	87450	70	26800	500	67940	100	1	14000000	12348	28.83	0.99	12	0.26	3059.00	88677.00	90300	20240307	-2.33	44650	20230726	97.54	90300	-2.33	20240307	53800	63.94	20240124	90300	-2.33	20240307	44650	97.54	20230726	1.61	N	004490	500	70 억		3798652	N	N	162	N	00	N
137	20240307	090148	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	88000	-1400	5	-1.57	437745400	4896	2.66	90200	90300	87700	116200	62600	89400	89408.78	27.13	0	-2424	92800	91100	88300	86600	83800	91950	87450	70	26800	500	67940	100	1	14000000	12320	28.77	0.99	12	0.03	3059.00	88677.00	90300	20240307	-2.55	44650	20230726	97.09	90300	-2.55	20240307	53800	63.57	20240124	90300	-2.55	20240307	44650	97.09	20230726	1.61	N	004490	500	70 억		3798652	N	N	162	N	00	N
138	20240306	160147	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	89400	4300	2	5.05	16136321700	182115	127.44	87000	90000	85500	110600	59600	85100	88604.45	27.10	0	3761	90700	87900	85600	82800	80500	89300	84200	70	25500	500	64670	100	1	14000000	12516	29.23	1.01	12	1.30	3059.00	88677.00	90000	20240306	-0.67	44650	20230726	100.22	90000	-0.67	20240306	53800	66.17	20240124	90000	-0.67	20240306	44650	100.22	20230726	1.54	N	004490	500	70 억		3794388	N	N	162	N	00	N
139	20240306	150148	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	89600	4500	2	5.29	15419173400	174109	121.84	87000	90000	85500	110600	59600	85100	88560.82	27.10	0	4497	90700	87900	85600	82800	80500	89300	84200	70	25500	500	64670	100	1	14000000	12544	29.29	1.01	12	1.24	3059.00	88677.00	90000	20240306	-0.44	44650	20230726	100.67	90000	-0.44	20240306	53800	66.54	20240124	90000	-0.44	20240306	44650	100.67	20230726	1.54	N	004490	500	70 억		3794388	N	N	428	N	00	N
140	20240306	140148	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	89800	4700	2	5.52	14040486100	158735	111.08	87000	90000	85500	110600	59600	85100	88452.74	27.10	0	5026	90700	87900	85600	82800	80500	89300	84200	70	25500	500	64670	100	1	14000000	12572	29.36	1.01	12	1.13	3059.00	88677.00	90000	20240306	-0.22	44650	20230726	101.12	90000	-0.22	20240306	53800	66.91	20240124	90000	-0.22	20240306	44650	101.12	20230726	1.54	N	004490	500	70 억		3794388	N	N	428	N	00	N
141	20240306	130149	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	89200	4100	2	4.82	12461502800	141096	98.74	87000	90000	85500	110600	59600	85100	88319.73	27.10	0	5099	90700	87900	85600	82800	80500	89300	84200	70	25500	500	64670	100	1	14000000	12488	29.16	1.01	12	1.01	3059.00	88677.00	90000	20240306	-0.89	44650	20230726	99.78	90000	-0.89	20240306	53800	65.80	20240124	90000	-0.89	20240306	44650	99.78	20230726	1.54	N	004490	500	70 억		3794388	N	N	428	N	00	N
142	20240306	120149	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	89200	4100	2	4.82	9582686100	108979	76.26	87000	89400	85500	110600	59600	85100	87931.96	27.10	0	-2691	90700	87900	85600	82800	80500	89300	84200	70	25500	500	64670	100	1	14000000	12488	29.16	1.01	12	0.78	3059.00	88677.00	89400	20240306	-0.22	44650	20230726	99.78	89400	-0.22	20240306	53800	65.80	20240124	89400	-0.22	20240306	44650	99.78	20230726	1.54	N	004490	500	70 억		3794388	N	N	428	N	00	N
143	20240306	110149	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	88200	3100	2	3.64	7290619500	83169	58.20	87000	89400	85500	110600	59600	85100	87660.85	27.10	0	-4459	90700	87900	85600	82800	80500	89300	84200	70	25500	500	64670	100	1	14000000	12348	28.83	0.99	12	0.59	3059.00	88677.00	89400	20240306	-1.34	44650	20230726	97.54	89400	-1.34	20240306	53800	63.94	20240124	89400	-1.34	20240306	44650	97.54	20230726	1.54	N	004490	500	70 억		3794388	N	N	428	N	00	N
144	20240306	100147	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	86700	1600	2	1.88	6039972500	68916	48.23	87000	89400	85500	110600	59600	85100	87643.19	27.10	0	-2873	90700	87900	85600	82800	80500	89300	84200	70	25500	500	64670	100	1	14000000	12138	28.34	0.98	12	0.49	3059.00	88677.00	89400	20240306	-3.02	44650	20230726	94.18	89400	-3.02	20240306	53800	61.15	20240124	89400	-3.02	20240306	44650	94.18	20230726	1.54	N	004490	500	70 억		3794388	N	N	428	N	00	N
145	20240306	090149	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	85600	500	2	0.59	179152700	2076	1.45	87000	87200	85500	110600	59600	85100	86307.53	27.10	0	-863	90700	87900	85600	82800	80500	89300	84200	70	25500	500	64670	100	1	14000000	11984	27.98	0.97	12	0.01	3059.00	88677.00	88400	20240305	-3.17	44650	20230726	91.71	88400	-3.17	20240305	53800	59.11	20240124	88400	-3.17	20240305	44650	91.71	20230726	1.54	N	004490	500	70 억		3794388	N	N	428	N	00	N
146	20240305	160147	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	85100	-200	5	-0.23	12354229100	142648	72.14	84500	88400	83300	110800	59800	85300	86610.33	27.19	0	-14340	89433	87366	83833	81766	78233	88400	82800	70	25500	500	64820	100	1	14000000	11914	27.82	0.96	12	1.02	3059.00	88677.00	88400	20240305	-3.73	44650	20230726	90.59	88400	-3.73	20240305	53800	58.18	20240124	88400	-3.73	20240305	44650	90.59	20230726	1.55	N	004490	500	70 억		3806399	N	N	428	N	00	N
147	20240305	150148	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	85400	100	2	0.12	11782022900	135929	68.74	84500	88400	83300	110800	59800	85300	86678.35	27.19	0	-12754	89433	87366	83833	81766	78233	88400	82800	70	25500	500	64820	100	1	14000000	11956	27.92	0.96	12	0.97	3059.00	88677.00	88400	20240305	-3.39	44650	20230726	91.27	88400	-3.39	20240305	53800	58.74	20240124	88400	-3.39	20240305	44650	91.27	20230726	1.55	N	004490	500	70 억		3806399	N	N	1328	N	00	N
148	20240305	140148	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	85700	400	2	0.47	11105333900	127980	64.72	84500	88400	83300	110800	59800	85300	86774.64	27.19	0	-12208	89433	87366	83833	81766	78233	88400	82800	70	25500	500	64820	100	1	14000000	11998	28.02	0.97	12	0.91	3059.00	88677.00	88400	20240305	-3.05	44650	20230726	91.94	88400	-3.05	20240305	53800	59.29	20240124	88400	-3.05	20240305	44650	91.94	20230726	1.55	N	004490	500	70 억		3806399	N	N	1328	N	00	N
149	20240305	130147	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	86300	1000	2	1.17	10362742600	119332	60.35	84500	88400	83300	110800	59800	85300	86840.33	27.19	0	-12610	89433	87366	83833	81766	78233	88400	82800	70	25500	500	64820	100	1	14000000	12082	28.21	0.97	12	0.85	3059.00	88677.00	88400	20240305	-2.38	44650	20230726	93.28	88400	-2.38	20240305	53800	60.41	20240124	88400	-2.38	20240305	44650	93.28	20230726	1.55	N	004490	500	70 억		3806399	N	N	1328	N	00	N
150	20240305	120147	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	86500	1200	2	1.41	9613473600	110639	55.95	84500	88400	83300	110800	59800	85300	86891.28	27.19	0	-13775	89433	87366	83833	81766	78233	88400	82800	70	25500	500	64820	100	1	14000000	12110	28.28	0.98	12	0.79	3059.00	88677.00	88400	20240305	-2.15	44650	20230726	93.73	88400	-2.15	20240305	53800	60.78	20240124	88400	-2.15	20240305	44650	93.73	20230726	1.55	N	004490	500	70 억		3806399	N	N	1328	N	00	N
151	20240305	110147	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	87100	1800	2	2.11	9011791600	103683	52.44	84500	88400	83300	110800	59800	85300	86917.66	27.19	0	-14432	89433	87366	83833	81766	78233	88400	82800	70	25500	500	64820	100	1	14000000	12194	28.47	0.98	12	0.74	3059.00	88677.00	88400	20240305	-1.47	44650	20230726	95.07	88400	-1.47	20240305	53800	61.90	20240124	88400	-1.47	20240305	44650	95.07	20230726	1.55	N	004490	500	70 억		3806399	N	N	1328	N	00	N
152	20240305	100146	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	87000	1700	2	1.99	7724229900	88851	44.94	84500	88400	83300	110800	59800	85300	86935.69	27.19	0	-13254	89433	87366	83833	81766	78233	88400	82800	70	25500	500	64820	100	1	14000000	12180	28.44	0.98	12	0.63	3059.00	88677.00	88400	20240305	-1.58	44650	20230726	94.85	88400	-1.58	20240305	53800	61.71	20240124	88400	-1.58	20240305	44650	94.85	20230726	1.55	N	004490	500	70 억		3806399	N	N	1328	N	00	N
153	20240305	090147	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	83800	-1500	5	-1.76	352002900	4191	2.12	84500	84500	83300	110800	59800	85300	83972.13	27.19	0	-1160	89433	87366	83833	81766	78233	88400	82800	70	25500	500	64820	100	1	14000000	11732	27.39	0.95	12	0.03	3059.00	88677.00	86800	20240214	-3.46	44650	20230726	87.68	86800	-3.46	20240214	53800	55.76	20240124	86800	-3.46	20240214	44650	87.68	20230726	1.55	N	004490	500	70 억		3806399	N	N	1328	N	00	N
154	20240304	160147	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	85300	5700	2	7.16	16582459800	197147	251.75	80300	85900	80300	103400	55800	79600	84119.63	27.01	0	34122	82800	81200	80100	78500	77400	80650	77950	70	23800	500	60490	100	1	14000000	11942	27.88	0.96	12	1.41	3059.00	88677.00	86800	20240214	-1.73	44650	20230726	91.04	86800	-1.73	20240214	53800	58.55	20240124	86800	-1.73	20240214	44650	91.04	20230726	1.51	N	004490	500	70 억		3781400	N	N	1328	N	00	N
155	20240304	150146	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	84900	5300	2	6.66	15506637500	184485	235.58	80300	85900	80300	103400	55800	79600	84065.02	27.01	0	34441	82800	81200	80100	78500	77400	80650	77950	70	23800	500	60490	100	1	14000000	11886	27.75	0.96	12	1.32	3059.00	88677.00	86800	20240214	-2.19	44650	20230726	90.15	86800	-2.19	20240214	53800	57.81	20240124	86800	-2.19	20240214	44650	90.15	20230726	1.51	N	004490	500	70 억		3781400	N	N	1119	N	00	N
156	20240304	140142	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	85800	6200	2	7.79	13897196400	165557	211.41	80300	85900	80300	103400	55800	79600	83954.43	27.01	0	31635	82800	81200	80100	78500	77400	80650	77950	70	23800	500	60490	100	1	14000000	12012	28.05	0.97	12	1.18	3059.00	88677.00	86800	20240214	-1.15	44650	20230726	92.16	86800	-1.15	20240214	53800	59.48	20240124	86800	-1.15	20240214	44650	92.16	20230726	1.51	N	004490	500	70 억		3781400	N	N	1119	N	00	N
157	20240304	130146	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	85800	6200	2	7.79	12261926200	146465	187.03	80300	85800	80300	103400	55800	79600	83732.42	27.01	0	25980	82800	81200	80100	78500	77400	80650	77950	70	23800	500	60490	100	1	14000000	12012	28.05	0.97	12	1.05	3059.00	88677.00	86800	20240214	-1.15	44650	20230726	92.16	86800	-1.15	20240214	53800	59.48	20240124	86800	-1.15	20240214	44650	92.16	20230726	1.51	N	004490	500	70 억		3781400	N	N	1119	N	00	N
158	20240304	120142	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	84800	5200	2	6.53	9617007800	115399	147.36	80300	85000	80300	103400	55800	79600	83352.29	27.01	0	21665	82800	81200	80100	78500	77400	80650	77950	70	23800	500	60490	100	1	14000000	11872	27.72	0.96	12	0.82	3059.00	88677.00	86800	20240214	-2.30	44650	20230726	89.92	86800	-2.30	20240214	53800	57.62	20240124	86800	-2.30	20240214	44650	89.92	20230726	1.51	N	004490	500	70 억		3781400	N	N	1119	N	00	N
159	20240304	110146	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	83300	3700	2	4.65	5892944200	71265	91.00	80300	84000	80300	103400	55800	79600	82711.10	27.01	0	9009	82800	81200	80100	78500	77400	80650	77950	70	23800	500	60490	100	1	14000000	11662	27.23	0.94	12	0.51	3059.00	88677.00	86800	20240214	-4.03	44650	20230726	86.56	86800	-4.03	20240214	53800	54.83	20240124	86800	-4.03	20240214	44650	86.56	20230726	1.51	N	004490	500	70 억		3781400	N	N	1119	N	00	N
160	20240304	100145	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	82300	2700	2	3.39	3144275400	38181	48.76	80300	83600	80300	103400	55800	79600	82386.13	27.01	0	2508	82800	81200	80100	78500	77400	80650	77950	70	23800	500	60490	100	1	14000000	11522	26.90	0.93	12	0.27	3059.00	88677.00	86800	20240214	-5.18	44650	20230726	84.32	86800	-5.18	20240214	53800	52.97	20240124	86800	-5.18	20240214	44650	84.32	20230726	1.51	N	004490	500	70 억		3781400	N	N	1119	N	00	N
161	20240304	090147	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	81400	1800	2	2.26	221656300	2750	3.51	80300	81500	80300	103400	55800	79600	80808.90	27.01	0	816	82800	81200	80100	78500	77400	80650	77950	70	23800	500	60490	100	1	14000000	11396	26.61	0.92	12	0.02	3059.00	88677.00	86800	20240214	-6.22	44650	20230726	82.31	86800	-6.22	20240214	53800	51.30	20240124	86800	-6.22	20240214	44650	82.31	20230726	1.51	N	004490	500	70 억		3781400	N	N	1119	N	00	N