KissMeData/033240/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	160413	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24150	-400	5	-1.63	3092905300	127891	150.56	24650	24650	23950	31900	17200	24550	24184.10	8.37	0	-8105	24883	24716	24483	24316	24083	24750	24350	111	7350	500	18160	50	1	22155870	5351	-21.91	1.38	12	0.58	-1102.00	17445.00	37300	20230602	-35.25	20500	20231031	17.80	33050	-26.93	20240122	23950	0.84	20240329	37300	-35.25	20230602	20500	17.80	20231031	2.52	N	033240	500	110 억		1854946	N	N	25	N	00	N
3	20240329	150415	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23950	-600	5	-2.44	2724640700	112693	132.67	24650	24650	23950	31900	17200	24550	24177.55	8.37	0	-5854	24883	24716	24483	24316	24083	24750	24350	111	7350	500	18160	50	1	22155870	5306	-21.73	1.37	12	0.51	-1102.00	17445.00	37300	20230602	-35.79	20500	20231031	16.83	33050	-27.53	20240122	23950	0.00	20240329	37300	-35.79	20230602	20500	16.83	20231031	2.52	N	033240	500	110 억		1854946	N	N	25	N	00	N
4	20240329	140409	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24000	-550	5	-2.24	2355653650	97337	114.59	24650	24650	23950	31900	17200	24550	24201.01	8.37	0	-5796	24883	24716	24483	24316	24083	24750	24350	111	7350	500	18160	50	1	22155870	5317	-21.78	1.38	12	0.44	-1102.00	17445.00	37300	20230602	-35.66	20500	20231031	17.07	33050	-27.38	20240122	23950	0.21	20240329	37300	-35.66	20230602	20500	17.07	20231031	2.52	N	033240	500	110 억		1854946	N	N	25	N	00	N
5	20240329	130406	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24150	-400	5	-1.63	1655183000	68191	80.28	24650	24650	24050	31900	17200	24550	24272.75	8.37	0	-6742	24883	24716	24483	24316	24083	24750	24350	111	7350	500	18160	50	1	22155870	5351	-21.91	1.38	12	0.31	-1102.00	17445.00	37300	20230602	-35.25	20500	20231031	17.80	33050	-26.93	20240122	24050	0.42	20240329	37300	-35.25	20230602	20500	17.80	20231031	2.52	N	033240	500	110 억		1854946	N	N	25	N	00	N
6	20240329	120410	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24200	-350	5	-1.43	1434319100	59030	69.49	24650	24650	24100	31900	17200	24550	24298.14	8.37	0	-4949	24883	24716	24483	24316	24083	24750	24350	111	7350	500	18160	50	1	22155870	5362	-21.96	1.39	12	0.27	-1102.00	17445.00	37300	20230602	-35.12	20500	20231031	18.05	33050	-26.78	20240122	24100	0.41	20240329	37300	-35.12	20230602	20500	18.05	20231031	2.52	N	033240	500	110 억		1854946	N	N	25	N	00	N
7	20240329	110406	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24350	-200	5	-0.81	1079572600	44372	52.24	24650	24650	24150	31900	17200	24550	24330.04	8.37	0	566	24883	24716	24483	24316	24083	24750	24350	111	7350	500	18160	50	1	22155870	5395	-22.10	1.40	12	0.20	-1102.00	17445.00	37300	20230602	-34.72	20500	20231031	18.78	33050	-26.32	20240122	24150	0.83	20240329	37300	-34.72	20230602	20500	18.78	20231031	2.52	N	033240	500	110 억		1854946	N	N	25	N	00	N
8	20240329	100407	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24400	-150	5	-0.61	720923600	29634	34.89	24650	24650	24150	31900	17200	24550	24327.58	8.37	0	2184	24883	24716	24483	24316	24083	24750	24350	111	7350	500	18160	50	1	22155870	5406	-22.14	1.40	12	0.13	-1102.00	17445.00	37300	20230602	-34.58	20500	20231031	19.02	33050	-26.17	20240122	24150	1.04	20240329	37300	-34.58	20230602	20500	19.02	20231031	2.52	N	033240	500	110 억		1854946	N	N	25	N	00	N
9	20240329	090404	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24550	0	3	0.00	66345500	2702	3.18	24650	24650	24450	31900	17200	24550	24554.22	8.37	0	-983	24883	24716	24483	24316	24083	24750	24350	111	7350	500	18160	50	1	22155870	5439	-22.28	1.41	12	0.01	-1102.00	17445.00	37300	20230602	-34.18	20500	20231031	19.76	33050	-25.72	20240122	24250	1.24	20240327	37300	-34.18	20230602	20500	19.76	20231031	2.52	N	033240	500	110 억		1854946	N	N	25	N	00	N
10	20240328	160409	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24550	250	2	1.03	2071561200	84862	93.43	24550	24650	24250	31550	17050	24300	24409.19	8.37	0	-271	25066	24682	24466	24082	23866	24575	23975	111	7250	500	17980	50	1	22155870	5439	-12.62	1.42	12	0.38	-1945.00	17279.00	37300	20230602	-34.18	20500	20231031	19.76	33050	-25.72	20240122	24250	1.24	20240328	37300	-34.18	20230602	20500	19.76	20231031	2.53	N	033240	500	110 억		1855031	N	N	25	N	00	N
11	20240328	150409	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24500	200	2	0.82	1910602750	78284	86.19	24550	24650	24250	31550	17050	24300	24406.04	8.37	0	1470	25066	24682	24466	24082	23866	24575	23975	111	7250	500	17980	50	1	22155870	5428	-12.60	1.42	12	0.35	-1945.00	17279.00	37300	20230602	-34.32	20500	20231031	19.51	33050	-25.87	20240122	24250	1.03	20240328	37300	-34.32	20230602	20500	19.51	20231031	2.53	N	033240	500	110 억		1855031	N	N	11	N	00	N
12	20240328	140404	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24500	200	2	0.82	1467520950	60144	66.22	24550	24650	24250	31550	17050	24300	24400.12	8.37	0	4402	25066	24682	24466	24082	23866	24575	23975	111	7250	500	17980	50	1	22155870	5428	-12.60	1.42	12	0.27	-1945.00	17279.00	37300	20230602	-34.32	20500	20231031	19.51	33050	-25.87	20240122	24250	1.03	20240328	37300	-34.32	20230602	20500	19.51	20231031	2.53	N	033240	500	110 억		1855031	N	N	11	N	00	N
13	20240328	130402	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24400	100	2	0.41	1267932600	51976	57.23	24550	24650	24250	31550	17050	24300	24394.58	8.37	0	6095	25066	24682	24466	24082	23866	24575	23975	111	7250	500	17980	50	1	22155870	5406	-12.54	1.41	12	0.23	-1945.00	17279.00	37300	20230602	-34.58	20500	20231031	19.02	33050	-26.17	20240122	24250	0.62	20240328	37300	-34.58	20230602	20500	19.02	20231031	2.53	N	033240	500	110 억		1855031	N	N	11	N	00	N
14	20240328	120407	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24450	150	2	0.62	1138642050	46666	51.38	24550	24650	24250	31550	17050	24300	24399.82	8.37	0	6984	25066	24682	24466	24082	23866	24575	23975	111	7250	500	17980	50	1	22155870	5417	-12.57	1.42	12	0.21	-1945.00	17279.00	37300	20230602	-34.45	20500	20231031	19.27	33050	-26.02	20240122	24250	0.82	20240328	37300	-34.45	20230602	20500	19.27	20231031	2.53	N	033240	500	110 억		1855031	N	N	11	N	00	N
15	20240328	110405	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24400	100	2	0.41	897541250	36806	40.52	24550	24550	24250	31550	17050	24300	24385.73	8.37	0	11121	25066	24682	24466	24082	23866	24575	23975	111	7250	500	17980	50	1	22155870	5406	-12.54	1.41	12	0.17	-1945.00	17279.00	37300	20230602	-34.58	20500	20231031	19.02	33050	-26.17	20240122	24250	0.62	20240328	37300	-34.58	20230602	20500	19.02	20231031	2.53	N	033240	500	110 억		1855031	N	N	11	N	00	N
16	20240328	100407	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24450	150	2	0.62	664023600	27240	29.99	24550	24550	24250	31550	17050	24300	24376.78	8.37	0	11588	25066	24682	24466	24082	23866	24575	23975	111	7250	500	17980	50	1	22155870	5417	-12.57	1.42	12	0.12	-1945.00	17279.00	37300	20230602	-34.45	20500	20231031	19.27	33050	-26.02	20240122	24250	0.82	20240328	37300	-34.45	20230602	20500	19.27	20231031	2.53	N	033240	500	110 억		1855031	N	N	11	N	00	N
17	20240328	090412	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24500	200	2	0.82	66759550	2732	3.01	24550	24550	24300	31550	17050	24300	24436.15	8.37	0	-217	25066	24682	24466	24082	23866	24575	23975	111	7250	500	17980	50	1	22155870	5428	-12.60	1.42	12	0.01	-1945.00	17279.00	37300	20230602	-34.32	20500	20231031	19.51	33050	-25.87	20240122	24250	1.03	20240327	37300	-34.32	20230602	20500	19.51	20231031	2.53	N	033240	500	110 억		1855031	N	N	11	N	00	N
18	20240327	160410	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24300	-200	5	-0.82	2201547550	90259	114.53	24500	24850	24250	31850	17150	24500	24391.61	8.32	0	2000	25100	24800	24650	24350	24200	24725	24275	111	7350	500	18130	50	1	22155870	5384	-12.49	1.41	12	0.41	-1945.00	17279.00	37300	20230602	-34.85	20500	20231031	18.54	33050	-26.48	20240122	24250	0.21	20240327	37300	-34.85	20230602	20500	18.54	20231031	2.57	N	033240	500	110 억		1843390	N	N	11	N	00	N
19	20240327	150411	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24350	-150	5	-0.61	1936848150	79389	100.73	24500	24850	24250	31850	17150	24500	24396.93	8.32	0	-132	25100	24800	24650	24350	24200	24725	24275	111	7350	500	18130	50	1	22155870	5395	-12.52	1.41	12	0.36	-1945.00	17279.00	37300	20230602	-34.72	20500	20231031	18.78	33050	-26.32	20240122	24250	0.41	20240327	37300	-34.72	20230602	20500	18.78	20231031	2.57	N	033240	500	110 억		1843390	N	N	9	N	00	N
20	20240327	140412	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24450	-50	5	-0.20	1202214550	49153	62.37	24500	24850	24300	31850	17150	24500	24458.62	8.32	0	-7696	25100	24800	24650	24350	24200	24725	24275	111	7350	500	18130	50	1	22155870	5417	-12.57	1.42	12	0.22	-1945.00	17279.00	37300	20230602	-34.45	20500	20231031	19.27	33050	-26.02	20240122	24300	0.62	20240327	37300	-34.45	20230602	20500	19.27	20231031	2.57	N	033240	500	110 억		1843390	N	N	9	N	00	N
21	20240327	130412	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24400	-100	5	-0.41	953942150	38968	49.44	24500	24850	24300	31850	17150	24500	24480.14	8.32	0	-4537	25100	24800	24650	24350	24200	24725	24275	111	7350	500	18130	50	1	22155870	5406	-12.54	1.41	12	0.18	-1945.00	17279.00	37300	20230602	-34.58	20500	20231031	19.02	33050	-26.17	20240122	24300	0.41	20240327	37300	-34.58	20230602	20500	19.02	20231031	2.57	N	033240	500	110 억		1843390	N	N	9	N	00	N
22	20240327	120412	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24450	-50	5	-0.20	800154200	32669	41.45	24500	24850	24300	31850	17150	24500	24492.77	8.32	0	-3953	25100	24800	24650	24350	24200	24725	24275	111	7350	500	18130	50	1	22155870	5417	-12.57	1.42	12	0.15	-1945.00	17279.00	37300	20230602	-34.45	20500	20231031	19.27	33050	-26.02	20240122	24300	0.62	20240327	37300	-34.45	20230602	20500	19.27	20231031	2.57	N	033240	500	110 억		1843390	N	N	9	N	00	N
23	20240327	110411	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24750	250	2	1.02	651274400	26585	33.73	24500	24850	24300	31850	17150	24500	24497.81	8.32	0	-765	25100	24800	24650	24350	24200	24725	24275	111	7350	500	18130	50	1	22155870	5484	-12.72	1.43	12	0.12	-1945.00	17279.00	37300	20230602	-33.65	20500	20231031	20.73	33050	-25.11	20240122	24300	1.85	20240327	37300	-33.65	20230602	20500	20.73	20231031	2.57	N	033240	500	110 억		1843390	N	N	9	N	00	N
24	20240327	100407	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24550	50	2	0.20	402011600	16440	20.86	24500	24850	24300	31850	17150	24500	24453.26	8.32	0	157	25100	24800	24650	24350	24200	24725	24275	111	7350	500	18130	50	1	22155870	5439	-12.62	1.42	12	0.07	-1945.00	17279.00	37300	20230602	-34.18	20500	20231031	19.76	33050	-25.72	20240122	24300	1.03	20240327	37300	-34.18	20230602	20500	19.76	20231031	2.57	N	033240	500	110 억		1843390	N	N	9	N	00	N
25	20240327	090412	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24600	100	2	0.41	17159200	700	0.89	24500	24600	24450	31850	17150	24500	24513.14	8.32	0	-56	25100	24800	24650	24350	24200	24725	24275	111	7350	500	18130	50	1	22155870	5450	-12.65	1.42	12	0.00	-1945.00	17279.00	37300	20230602	-34.05	20500	20231031	20.00	33050	-25.57	20240122	24450	0.61	20240327	37300	-34.05	20230602	20500	20.00	20231031	2.57	N	033240	500	110 억		1843390	N	N	9	N	00	N
26	20240326	150405	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24600	-50	5	-0.20	1673583550	67749	49.90	24650	24950	24500	32000	17300	24650	24702.70	8.33	0	-5272	25783	25216	24933	24366	24083	25075	24225	111	7350	500	18240	50	1	22155870	5450	-12.65	1.42	12	0.31	-1945.00	17279.00	37300	20230602	-34.05	20500	20231031	20.00	33050	-25.57	20240122	24500	0.41	20240326	37300	-34.05	20230602	20500	20.00	20231031	2.56	N	033240	500	110 억		1844778	N	N	61	N	00	N
27	20240326	140403	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24600	-50	5	-0.20	1389492600	56192	41.39	24650	24950	24500	32000	17300	24650	24727.59	8.33	0	-3847	25783	25216	24933	24366	24083	25075	24225	111	7350	500	18240	50	1	22155870	5450	-12.65	1.42	12	0.25	-1945.00	17279.00	37300	20230602	-34.05	20500	20231031	20.00	33050	-25.57	20240122	24500	0.41	20240326	37300	-34.05	20230602	20500	20.00	20231031	2.56	N	033240	500	110 억		1844778	N	N	61	N	00	N
28	20240326	130403	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24600	-50	5	-0.20	1151712850	46519	34.26	24650	24950	24550	32000	17300	24650	24757.90	8.33	0	-2205	25783	25216	24933	24366	24083	25075	24225	111	7350	500	18240	50	1	22155870	5450	-12.65	1.42	12	0.21	-1945.00	17279.00	37300	20230602	-34.05	20500	20231031	20.00	33050	-25.57	20240122	24550	0.20	20240326	37300	-34.05	20230602	20500	20.00	20231031	2.56	N	033240	500	110 억		1844778	N	N	61	N	00	N
29	20240326	120404	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24650	0	3	0.00	1018975850	41138	30.30	24650	24950	24550	32000	17300	24650	24769.70	8.33	0	-1682	25783	25216	24933	24366	24083	25075	24225	111	7350	500	18240	50	1	22155870	5461	-12.67	1.43	12	0.19	-1945.00	17279.00	37300	20230602	-33.91	20500	20231031	20.24	33050	-25.42	20240122	24550	0.41	20240326	37300	-33.91	20230602	20500	20.24	20231031	2.56	N	033240	500	110 억		1844778	N	N	61	N	00	N
30	20240326	110358	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24700	50	2	0.20	761893750	30713	22.62	24650	24950	24650	32000	17300	24650	24806.88	8.33	0	2208	25783	25216	24933	24366	24083	25075	24225	111	7350	500	18240	50	1	22155870	5472	-12.70	1.43	12	0.14	-1945.00	17279.00	37300	20230602	-33.78	20500	20231031	20.49	33050	-25.26	20240122	24650	0.20	20240326	37300	-33.78	20230602	20500	20.49	20231031	2.56	N	033240	500	110 억		1844778	N	N	61	N	00	N
31	20240326	100406	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24800	150	2	0.61	493377950	19876	14.64	24650	24950	24650	32000	17300	24650	24822.80	8.33	0	3245	25783	25216	24933	24366	24083	25075	24225	111	7350	500	18240	50	1	22155870	5495	-12.75	1.44	12	0.09	-1945.00	17279.00	37300	20230602	-33.51	20500	20231031	20.98	33050	-24.96	20240122	24650	0.61	20240326	37300	-33.51	20230602	20500	20.98	20231031	2.56	N	033240	500	110 억		1844778	N	N	61	N	00	N
32	20240326	090403	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24800	150	2	0.61	54998950	2228	1.64	24650	24800	24650	32000	17300	24650	24685.35	8.33	0	1209	25783	25216	24933	24366	24083	25075	24225	111	7350	500	18240	50	1	22155870	5495	-12.75	1.44	12	0.01	-1945.00	17279.00	37300	20230602	-33.51	20500	20231031	20.98	33050	-24.96	20240122	24650	0.61	20240326	37300	-33.51	20230602	20500	20.98	20231031	2.56	N	033240	500	110 억		1844778	N	N	61	N	00	N
33	20240325	160416	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24650	-350	5	-1.40	3379517300	135438	64.17	25250	25500	24650	32500	17500	25000	24958.24	8.22	0	15166	25833	25416	25183	24766	24533	25300	24650	111	7500	500	18500	50	1	22155870	5461	-12.67	1.43	12	0.61	-1945.00	17279.00	37300	20230602	-33.91	20500	20231031	20.24	33050	-25.42	20240122	24650	0.00	20240325	37300	-33.91	20230602	20500	20.24	20231031	2.50	N	033240	500	110 억		1821980	N	N	61	N	00	N
34	20240325	150419	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24700	-300	5	-1.20	2934194550	117398	55.62	25250	25500	24700	32500	17500	25000	24993.57	8.22	0	12579	25833	25416	25183	24766	24533	25300	24650	111	7500	500	18500	50	1	22155870	5472	-12.70	1.43	12	0.53	-1945.00	17279.00	37300	20230602	-33.78	20500	20231031	20.49	33050	-25.26	20240122	24700	0.00	20240325	37300	-33.78	20230602	20500	20.49	20231031	2.50	N	033240	500	110 억		1821980	N	N	28	N	00	N
35	20240325	140417	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24950	-50	5	-0.20	2034323350	81119	38.43	25250	25500	24850	32500	17500	25000	25078.26	8.22	0	2549	25833	25416	25183	24766	24533	25300	24650	111	7500	500	18500	50	1	22155870	5528	-12.83	1.44	12	0.37	-1945.00	17279.00	37300	20230602	-33.11	20500	20231031	21.71	33050	-24.51	20240122	24850	0.40	20240325	37300	-33.11	20230602	20500	21.71	20231031	2.50	N	033240	500	110 억		1821980	N	N	28	N	00	N
36	20240325	130418	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24900	-100	5	-0.40	1848144450	73637	34.89	25250	25500	24850	32500	17500	25000	25098.04	8.22	0	3997	25833	25416	25183	24766	24533	25300	24650	111	7500	500	18500	50	1	22155870	5517	-12.80	1.44	12	0.33	-1945.00	17279.00	37300	20230602	-33.24	20500	20231031	21.46	33050	-24.66	20240122	24850	0.20	20240325	37300	-33.24	20230602	20500	21.46	20231031	2.50	N	033240	500	110 억		1821980	N	N	28	N	00	N
37	20240325	120423	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25050	50	2	0.20	1550179000	61679	29.22	25250	25500	24850	32500	17500	25000	25133.01	8.22	0	5514	25833	25416	25183	24766	24533	25300	24650	111	7500	500	18500	50	1	22155870	5550	-12.88	1.45	12	0.28	-1945.00	17279.00	37300	20230602	-32.84	20500	20231031	22.20	33050	-24.21	20240122	24850	0.80	20240325	37300	-32.84	20230602	20500	22.20	20231031	2.50	N	033240	500	110 억		1821980	N	N	28	N	00	N
38	20240325	110420	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24950	-50	5	-0.20	1322085950	52539	24.89	25250	25500	24900	32500	17500	25000	25163.90	8.22	0	5065	25833	25416	25183	24766	24533	25300	24650	111	7500	500	18500	50	1	22155870	5528	-12.83	1.44	12	0.24	-1945.00	17279.00	37300	20230602	-33.11	20500	20231031	21.71	33050	-24.51	20240122	24900	0.20	20240325	37300	-33.11	20230602	20500	21.71	20231031	2.50	N	033240	500	110 억		1821980	N	N	28	N	00	N
39	20240325	100417	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25200	200	2	0.80	818111300	32386	15.34	25250	25500	25000	32500	17500	25000	25261.26	8.22	0	2147	25833	25416	25183	24766	24533	25300	24650	111	7500	500	18500	50	1	22155870	5583	-12.96	1.46	12	0.15	-1945.00	17279.00	37300	20230602	-32.44	20500	20231031	22.93	33050	-23.75	20240122	24950	1.00	20240322	37300	-32.44	20230602	20500	22.93	20231031	2.50	N	033240	500	110 억		1821980	N	N	28	N	00	N
40	20240325	090419	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25000	0	3	0.00	137302150	5460	2.59	25250	25250	25000	32500	17500	25000	25146.91	8.22	0	-26	25833	25416	25183	24766	24533	25300	24650	111	7500	500	18500	50	1	22155870	5539	-12.85	1.45	12	0.02	-1945.00	17279.00	37300	20230602	-32.98	20500	20231031	21.95	33050	-24.36	20240122	24950	0.20	20240322	37300	-32.98	20230602	20500	21.95	20231031	2.50	N	033240	500	110 억		1821980	N	N	28	N	00	N
41	20240322	160416	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25000	-800	5	-3.10	5292260350	210535	100.18	25500	25600	24950	33500	18100	25800	25137.63	8.04	0	38620	27300	26550	26150	25400	25000	26350	25200	111	7700	500	19090	50	1	22155870	5539	-12.85	1.45	12	0.95	-1945.00	17279.00	37300	20230602	-32.98	20500	20231031	21.95	33050	-24.36	20240122	24950	0.20	20240322	37300	-32.98	20230602	20500	21.95	20231031	2.52	N	033240	500	110 억		1781304	N	N	28	N	00	N
42	20240322	150421	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25150	-650	5	-2.52	4736473950	188361	89.63	25500	25600	24950	33500	18100	25800	25145.73	8.04	0	35811	27300	26550	26150	25400	25000	26350	25200	111	7700	500	19090	50	1	22155870	5572	-12.93	1.46	12	0.85	-1945.00	17279.00	37300	20230602	-32.57	20500	20231031	22.68	33050	-23.90	20240122	24950	0.80	20240322	37300	-32.57	20230602	20500	22.68	20231031	2.52	N	033240	500	110 억		1781304	N	N	56	N	00	N
43	20240322	140415	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25150	-650	5	-2.52	4504172000	179127	85.23	25500	25600	24950	33500	18100	25800	25145.13	8.04	0	36363	27300	26550	26150	25400	25000	26350	25200	111	7700	500	19090	50	1	22155870	5572	-12.93	1.46	12	0.81	-1945.00	17279.00	37300	20230602	-32.57	20500	20231031	22.68	33050	-23.90	20240122	24950	0.80	20240322	37300	-32.57	20230602	20500	22.68	20231031	2.52	N	033240	500	110 억		1781304	N	N	56	N	00	N
44	20240322	130418	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25150	-650	5	-2.52	3950626650	157149	74.78	25500	25600	24950	33500	18100	25800	25139.37	8.04	0	23073	27300	26550	26150	25400	25000	26350	25200	111	7700	500	19090	50	1	22155870	5572	-12.93	1.46	12	0.71	-1945.00	17279.00	37300	20230602	-32.57	20500	20231031	22.68	33050	-23.90	20240122	24950	0.80	20240322	37300	-32.57	20230602	20500	22.68	20231031	2.52	N	033240	500	110 억		1781304	N	N	56	N	00	N
45	20240322	120412	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25200	-600	5	-2.33	3774243250	150145	71.44	25500	25600	24950	33500	18100	25800	25137.32	8.04	0	20670	27300	26550	26150	25400	25000	26350	25200	111	7700	500	19090	50	1	22155870	5583	-12.96	1.46	12	0.68	-1945.00	17279.00	37300	20230602	-32.44	20500	20231031	22.93	33050	-23.75	20240122	24950	1.00	20240322	37300	-32.44	20230602	20500	22.93	20231031	2.52	N	033240	500	110 억		1781304	N	N	56	N	00	N
46	20240322	110420	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25000	-800	5	-3.10	3258511600	129597	61.67	25500	25600	24950	33500	18100	25800	25143.42	8.04	0	17930	27300	26550	26150	25400	25000	26350	25200	111	7700	500	19090	50	1	22155870	5539	-12.85	1.45	12	0.58	-1945.00	17279.00	37300	20230602	-32.98	20500	20231031	21.95	33050	-24.36	20240122	24950	0.20	20240322	37300	-32.98	20230602	20500	21.95	20231031	2.52	N	033240	500	110 억		1781304	N	N	56	N	00	N
47	20240322	100416	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25100	-700	5	-2.71	2320519750	92102	43.82	25500	25600	24950	33500	18100	25800	25195.11	8.04	0	13727	27300	26550	26150	25400	25000	26350	25200	111	7700	500	19090	50	1	22155870	5561	-12.90	1.45	12	0.42	-1945.00	17279.00	37300	20230602	-32.71	20500	20231031	22.44	33050	-24.05	20240122	24950	0.60	20240322	37300	-32.71	20230602	20500	22.44	20231031	2.52	N	033240	500	110 억		1781304	N	N	56	N	00	N
48	20240322	090414	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25450	-350	5	-1.36	180916150	7109	3.38	25500	25500	25350	33500	18100	25800	25448.89	8.04	0	2091	27300	26550	26150	25400	25000	26350	25200	111	7700	500	19090	50	1	22155870	5639	-13.08	1.47	12	0.03	-1945.00	17279.00	37300	20230602	-31.77	20500	20231031	24.15	33050	-23.00	20240122	25000	1.80	20240314	37300	-31.77	20230602	20500	24.15	20231031	2.52	N	033240	500	110 억		1781304	N	N	56	N	00	N
49	20240321	160414	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25800	-800	5	-3.01	5399047950	207175	174.16	26700	26900	25750	34550	18650	26600	26060.43	8.18	0	-36580	27833	27216	26683	26066	25533	27525	26375	111	7950	500	19680	50	1	22155870	5716	-13.26	1.49	12	0.94	-1945.00	17279.00	37300	20230602	-30.83	20500	20231031	25.85	33050	-21.94	20240122	25000	3.20	20240314	37300	-30.83	20230602	20500	25.85	20231031	2.54	N	033240	500	110 억		1812074	N	N	56	N	00	N
50	20240321	150415	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25800	-800	5	-3.01	5099185400	195549	164.38	26700	26900	25750	34550	18650	26600	26076.25	8.18	0	-36026	27833	27216	26683	26066	25533	27525	26375	111	7950	500	19680	50	1	22155870	5716	-13.26	1.49	12	0.88	-1945.00	17279.00	37300	20230602	-30.83	20500	20231031	25.85	33050	-21.94	20240122	25000	3.20	20240314	37300	-30.83	20230602	20500	25.85	20231031	2.54	N	033240	500	110 억		1812074	N	N	2	N	00	N
51	20240321	140415	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25850	-750	5	-2.82	4455761150	170622	143.43	26700	26900	25750	34550	18650	26600	26114.81	8.18	0	-36077	27833	27216	26683	26066	25533	27525	26375	111	7950	500	19680	50	1	22155870	5727	-13.29	1.50	12	0.77	-1945.00	17279.00	37300	20230602	-30.70	20500	20231031	26.10	33050	-21.79	20240122	25000	3.40	20240314	37300	-30.70	20230602	20500	26.10	20231031	2.54	N	033240	500	110 억		1812074	N	N	2	N	00	N
52	20240321	130413	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25800	-800	5	-3.01	3941351800	150708	126.69	26700	26900	25750	34550	18650	26600	26152.24	8.18	0	-33937	27833	27216	26683	26066	25533	27525	26375	111	7950	500	19680	50	1	22155870	5716	-13.26	1.49	12	0.68	-1945.00	17279.00	37300	20230602	-30.83	20500	20231031	25.85	33050	-21.94	20240122	25000	3.20	20240314	37300	-30.83	20230602	20500	25.85	20231031	2.54	N	033240	500	110 억		1812074	N	N	2	N	00	N
53	20240321	120414	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25800	-800	5	-3.01	3559643850	135943	114.28	26700	26900	25750	34550	18650	26600	26184.83	8.18	0	-34084	27833	27216	26683	26066	25533	27525	26375	111	7950	500	19680	50	1	22155870	5716	-13.26	1.49	12	0.61	-1945.00	17279.00	37300	20230602	-30.83	20500	20231031	25.85	33050	-21.94	20240122	25000	3.20	20240314	37300	-30.83	20230602	20500	25.85	20231031	2.54	N	033240	500	110 억		1812074	N	N	2	N	00	N
54	20240321	110414	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25900	-700	5	-2.63	2744557100	104388	87.75	26700	26900	25900	34550	18650	26600	26291.88	8.18	0	-31411	27833	27216	26683	26066	25533	27525	26375	111	7950	500	19680	50	1	22155870	5738	-13.32	1.50	12	0.47	-1945.00	17279.00	37300	20230602	-30.56	20500	20231031	26.34	33050	-21.63	20240122	25000	3.60	20240314	37300	-30.56	20230602	20500	26.34	20231031	2.54	N	033240	500	110 억		1812074	N	N	2	N	00	N
55	20240321	100414	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26200	-400	5	-1.50	1820626550	68980	57.99	26700	26900	25950	34550	18650	26600	26393.54	8.18	0	-18195	27833	27216	26683	26066	25533	27525	26375	111	7950	500	19680	50	1	22155870	5805	-13.47	1.52	12	0.31	-1945.00	17279.00	37300	20230602	-29.76	20500	20231031	27.80	33050	-20.73	20240122	25000	4.80	20240314	37300	-29.76	20230602	20500	27.80	20231031	2.54	N	033240	500	110 억		1812074	N	N	2	N	00	N
56	20240321	090416	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26600	0	3	0.00	141502700	5313	4.47	26700	26750	26500	34550	18650	26600	26633.30	8.18	0	-1462	27833	27216	26683	26066	25533	27525	26375	111	7950	500	19680	50	1	22155870	5893	-13.68	1.54	12	0.02	-1945.00	17279.00	37300	20230602	-28.69	20500	20231031	29.76	33050	-19.52	20240122	25000	6.40	20240314	37300	-28.69	20230602	20500	29.76	20231031	2.54	N	033240	500	110 억		1812074	N	N	2	N	00	N
57	20240320	160412	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26600	350	2	1.33	3182302650	118795	83.24	26250	27300	26150	34100	18400	26250	26788.50	8.19	0	-1693	27016	26632	26166	25782	25316	26825	25975	111	7850	500	19420	50	1	22155870	5893	-13.68	1.54	12	0.54	-1945.00	17279.00	37300	20230602	-28.69	20500	20231031	29.76	33050	-19.52	20240122	25000	6.40	20240314	37300	-28.69	20230602	20500	29.76	20231031	2.52	N	033240	500	110 억		1814624	N	N	2	N	00	N
58	20240320	150412	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26550	300	2	1.14	3061415800	114246	80.05	26250	27300	26150	34100	18400	26250	26796.70	8.19	0	150	27016	26632	26166	25782	25316	26825	25975	111	7850	500	19420	50	1	22155870	5882	-13.65	1.54	12	0.52	-1945.00	17279.00	37300	20230602	-28.82	20500	20231031	29.51	33050	-19.67	20240122	25000	6.20	20240314	37300	-28.82	20230602	20500	29.51	20231031	2.52	N	033240	500	110 억		1814624	N	N	66	N	00	N
59	20240320	140416	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26900	650	2	2.48	2577260750	96083	67.32	26250	27300	26150	34100	18400	26250	26823.28	8.19	0	2716	27016	26632	26166	25782	25316	26825	25975	111	7850	500	19420	50	1	22155870	5960	-13.83	1.56	12	0.43	-1945.00	17279.00	37300	20230602	-27.88	20500	20231031	31.22	33050	-18.61	20240122	25000	7.60	20240314	37300	-27.88	20230602	20500	31.22	20231031	2.52	N	033240	500	110 억		1814624	N	N	66	N	00	N
60	20240320	130417	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26950	700	2	2.67	2324700800	86684	60.74	26250	27300	26150	34100	18400	26250	26818.11	8.19	0	5751	27016	26632	26166	25782	25316	26825	25975	111	7850	500	19420	50	1	22155870	5971	-13.86	1.56	12	0.39	-1945.00	17279.00	37300	20230602	-27.75	20500	20231031	31.46	33050	-18.46	20240122	25000	7.80	20240314	37300	-27.75	20230602	20500	31.46	20231031	2.52	N	033240	500	110 억		1814624	N	N	66	N	00	N
61	20240320	120415	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26950	700	2	2.67	2082062150	77668	54.42	26250	27300	26150	34100	18400	26250	26807.21	8.19	0	9117	27016	26632	26166	25782	25316	26825	25975	111	7850	500	19420	50	1	22155870	5971	-13.86	1.56	12	0.35	-1945.00	17279.00	37300	20230602	-27.75	20500	20231031	31.46	33050	-18.46	20240122	25000	7.80	20240314	37300	-27.75	20230602	20500	31.46	20231031	2.52	N	033240	500	110 억		1814624	N	N	66	N	00	N
62	20240320	110414	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27000	750	2	2.86	1798557400	67163	47.06	26250	27300	26150	34100	18400	26250	26778.99	8.19	0	9918	27016	26632	26166	25782	25316	26825	25975	111	7850	500	19420	50	1	22155870	5982	-13.88	1.56	12	0.30	-1945.00	17279.00	37300	20230602	-27.61	20500	20231031	31.71	33050	-18.31	20240122	25000	8.00	20240314	37300	-27.61	20230602	20500	31.71	20231031	2.52	N	033240	500	110 억		1814624	N	N	66	N	00	N
63	20240320	100411	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26750	500	2	1.90	793056200	29861	20.92	26250	26800	26150	34100	18400	26250	26558.26	8.19	0	3899	27016	26632	26166	25782	25316	26825	25975	111	7850	500	19420	50	1	22155870	5927	-13.75	1.55	12	0.13	-1945.00	17279.00	37300	20230602	-28.28	20500	20231031	30.49	33050	-19.06	20240122	25000	7.00	20240314	37300	-28.28	20230602	20500	30.49	20231031	2.52	N	033240	500	110 억		1814624	N	N	66	N	00	N
64	20240320	090409	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26300	50	2	0.19	8138700	310	0.22	26250	26300	26250	34100	18400	26250	26253.87	8.19	0	-31	27016	26632	26166	25782	25316	26825	25975	111	7850	500	19420	50	1	22155870	5827	-13.52	1.52	12	0.00	-1945.00	17279.00	37300	20230602	-29.49	20500	20231031	28.29	33050	-20.42	20240122	25000	5.20	20240314	37300	-29.49	20230602	20500	28.29	20231031	2.52	N	033240	500	110 억		1814624	N	N	66	N	00	N
65	20240319	160406	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26250	-100	5	-0.38	3705809000	142655	96.48	26200	26550	25700	34250	18450	26350	25977.40	8.15	0	8310	26883	26616	26183	25916	25483	26750	26050	111	7900	500	19490	50	1	22155870	5816	-13.50	1.52	12	0.64	-1945.00	17279.00	37300	20230602	-29.62	20500	20231031	28.05	33050	-20.57	20240122	25000	5.00	20240314	37300	-29.62	20230602	20500	28.05	20231031	2.55	N	033240	500	110 억		1805406	N	N	66	N	00	N
66	20240319	150413	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26000	-350	5	-1.33	3453955100	133024	89.96	26200	26550	25700	34250	18450	26350	25964.90	8.15	0	8842	26883	26616	26183	25916	25483	26750	26050	111	7900	500	19490	50	1	22155870	5761	-13.37	1.50	12	0.60	-1945.00	17279.00	37300	20230602	-30.29	20500	20231031	26.83	33050	-21.33	20240122	25000	4.00	20240314	37300	-30.29	20230602	20500	26.83	20231031	2.55	N	033240	500	110 억		1805406	N	N	24	N	00	N
67	20240319	140413	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25900	-450	5	-1.71	3112271500	119851	81.05	26200	26550	25700	34250	18450	26350	25967.84	8.15	0	7019	26883	26616	26183	25916	25483	26750	26050	111	7900	500	19490	50	1	22155870	5738	-13.32	1.50	12	0.54	-1945.00	17279.00	37300	20230602	-30.56	20500	20231031	26.34	33050	-21.63	20240122	25000	3.60	20240314	37300	-30.56	20230602	20500	26.34	20231031	2.55	N	033240	500	110 억		1805406	N	N	24	N	00	N
68	20240319	130349	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25850	-500	5	-1.90	2569079550	98780	66.80	26200	26550	25750	34250	18450	26350	26008.09	8.15	0	4279	26883	26616	26183	25916	25483	26750	26050	111	7900	500	19490	50	1	22155870	5727	-13.29	1.50	12	0.45	-1945.00	17279.00	37300	20230602	-30.70	20500	20231031	26.10	33050	-21.79	20240122	25000	3.40	20240314	37300	-30.70	20230602	20500	26.10	20231031	2.55	N	033240	500	110 억		1805406	N	N	24	N	00	N
69	20240319	120412	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25950	-400	5	-1.52	2233958150	85824	58.04	26200	26550	25850	34250	18450	26350	26029.53	8.15	0	7902	26883	26616	26183	25916	25483	26750	26050	111	7900	500	19490	50	1	22155870	5749	-13.34	1.50	12	0.39	-1945.00	17279.00	37300	20230602	-30.43	20500	20231031	26.59	33050	-21.48	20240122	25000	3.80	20240314	37300	-30.43	20230602	20500	26.59	20231031	2.55	N	033240	500	110 억		1805406	N	N	24	N	00	N
70	20240319	110411	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25950	-400	5	-1.52	2012414850	77301	52.28	26200	26550	25850	34250	18450	26350	26033.49	8.15	0	6543	26883	26616	26183	25916	25483	26750	26050	111	7900	500	19490	50	1	22155870	5749	-13.34	1.50	12	0.35	-1945.00	17279.00	37300	20230602	-30.43	20500	20231031	26.59	33050	-21.48	20240122	25000	3.80	20240314	37300	-30.43	20230602	20500	26.59	20231031	2.55	N	033240	500	110 억		1805406	N	N	24	N	00	N
71	20240319	100412	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26150	-200	5	-0.76	683951100	26245	17.75	26200	26550	25900	34250	18450	26350	26060.24	8.15	0	-3441	26883	26616	26183	25916	25483	26750	26050	111	7900	500	19490	50	1	22155870	5794	-13.44	1.51	12	0.12	-1945.00	17279.00	37300	20230602	-29.89	20500	20231031	27.56	33050	-20.88	20240122	25000	4.60	20240314	37300	-29.89	20230602	20500	27.56	20231031	2.55	N	033240	500	110 억		1805406	N	N	24	N	00	N
72	20240319	090411	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26450	100	2	0.38	108800050	4144	2.80	26200	26550	26200	34250	18450	26350	26254.84	8.15	0	-296	26883	26616	26183	25916	25483	26750	26050	111	7900	500	19490	50	1	22155870	5860	-13.60	1.53	12	0.02	-1945.00	17279.00	37300	20230602	-29.09	20500	20231031	29.02	33050	-19.97	20240122	25000	5.80	20240314	37300	-29.09	20230602	20500	29.02	20231031	2.55	N	033240	500	110 억		1805406	N	N	24	N	00	N
73	20240318	160409	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26350	250	2	0.96	3833898950	147309	123.51	25950	26450	25750	33900	18300	26100	26026.01	8.12	0	-16279	27266	26682	26066	25482	24866	26975	25775	111	7800	500	19310	50	1	22155870	5838	-13.55	1.52	12	0.66	-1945.00	17279.00	37300	20230602	-29.36	20500	20231031	28.54	33050	-20.27	20240122	25000	5.40	20240314	37300	-29.36	20230602	20500	28.54	20231031	2.58	N	033240	500	110 억		1799313	N	N	24	N	00	N
74	20240318	150411	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26250	150	2	0.57	3498928450	134585	112.85	25950	26450	25750	33900	18300	26100	25997.90	8.12	0	-9112	27266	26682	26066	25482	24866	26975	25775	111	7800	500	19310	50	1	22155870	5816	-13.50	1.52	12	0.61	-1945.00	17279.00	37300	20230602	-29.62	20500	20231031	28.05	33050	-20.57	20240122	25000	5.00	20240314	37300	-29.62	20230602	20500	28.05	20231031	2.58	N	033240	500	110 억		1799313	N	N	0	N	00	N
75	20240318	140409	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25950	-150	5	-0.57	2641448550	101902	85.44	25950	26400	25750	33900	18300	26100	25921.44	8.12	0	-9142	27266	26682	26066	25482	24866	26975	25775	111	7800	500	19310	50	1	22155870	5749	-13.34	1.50	12	0.46	-1945.00	17279.00	37300	20230602	-30.43	20500	20231031	26.59	33050	-21.48	20240122	25000	3.80	20240314	37300	-30.43	20230602	20500	26.59	20231031	2.58	N	033240	500	110 억		1799313	N	N	0	N	00	N
76	20240318	130410	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25900	-200	5	-0.77	2193022250	84581	70.92	25950	26400	25750	33900	18300	26100	25928.05	8.12	0	-10302	27266	26682	26066	25482	24866	26975	25775	111	7800	500	19310	50	1	22155870	5738	-13.32	1.50	12	0.38	-1945.00	17279.00	37300	20230602	-30.56	20500	20231031	26.34	33050	-21.63	20240122	25000	3.60	20240314	37300	-30.56	20230602	20500	26.34	20231031	2.58	N	033240	500	110 억		1799313	N	N	0	N	00	N
77	20240318	120408	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25900	-200	5	-0.77	1574534050	60661	50.86	25950	26400	25750	33900	18300	26100	25956.26	8.12	0	-11933	27266	26682	26066	25482	24866	26975	25775	111	7800	500	19310	50	1	22155870	5738	-13.32	1.50	12	0.27	-1945.00	17279.00	37300	20230602	-30.56	20500	20231031	26.34	33050	-21.63	20240122	25000	3.60	20240314	37300	-30.56	20230602	20500	26.34	20231031	2.58	N	033240	500	110 억		1799313	N	N	0	N	00	N
78	20240318	110411	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26050	-50	5	-0.19	1279861050	49301	41.34	25950	26400	25750	33900	18300	26100	25960.12	8.12	0	-9469	27266	26682	26066	25482	24866	26975	25775	111	7800	500	19310	50	1	22155870	5772	-13.39	1.51	12	0.22	-1945.00	17279.00	37300	20230602	-30.16	20500	20231031	27.07	33050	-21.18	20240122	25000	4.20	20240314	37300	-30.16	20230602	20500	27.07	20231031	2.58	N	033240	500	110 억		1799313	N	N	0	N	00	N
79	20240318	100408	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26100	0	3	0.00	799404000	30754	25.79	25950	26400	25850	33900	18300	26100	25993.46	8.12	0	-8349	27266	26682	26066	25482	24866	26975	25775	111	7800	500	19310	50	1	22155870	5783	-13.42	1.51	12	0.14	-1945.00	17279.00	37300	20230602	-30.03	20500	20231031	27.32	33050	-21.03	20240122	25000	4.40	20240314	37300	-30.03	20230602	20500	27.32	20231031	2.58	N	033240	500	110 억		1799313	N	N	0	N	00	N
80	20240318	090408	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26050	-50	5	-0.19	52993350	2034	1.71	25950	26400	25950	33900	18300	26100	26053.53	8.12	0	97	27266	26682	26066	25482	24866	26975	25775	111	7800	500	19310	50	1	22155870	5772	-13.39	1.51	12	0.01	-1945.00	17279.00	37300	20230602	-30.16	20500	20231031	27.07	33050	-21.18	20240122	25000	4.20	20240314	37300	-30.16	20230602	20500	27.07	20231031	2.58	N	033240	500	110 억		1799313	N	N	0	N	00	N
81	20240315	160404	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26100	250	2	0.97	3120297200	119016	67.97	25750	26650	25450	33600	18100	25850	26217.68	8.18	0	-14449	26816	26332	25666	25182	24516	26000	24850	111	7750	500	19120	50	1	22155870	5783	-13.42	1.51	12	0.54	-1945.00	17279.00	37300	20230602	-30.03	20500	20231031	27.32	33050	-21.03	20240122	25000	4.40	20240314	37300	-30.03	20230602	20500	27.32	20231031	2.62	N	033240	500	110 억		1812366	N	N	41	N	00	N
82	20240315	150347	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26000	150	2	0.58	3035147750	115750	66.11	25750	26650	25450	33600	18100	25850	26221.58	8.18	0	-14171	26816	26332	25666	25182	24516	26000	24850	111	7750	500	19120	50	1	22155870	5761	-13.37	1.50	12	0.52	-1945.00	17279.00	37300	20230602	-30.29	20500	20231031	26.83	33050	-21.33	20240122	25000	4.00	20240314	37300	-30.29	20230602	20500	26.83	20231031	2.62	N	033240	500	110 억		1812366	N	N	41	N	00	N
83	20240315	140345	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26150	300	2	1.16	2653862250	101121	57.75	25750	26650	25450	33600	18100	25850	26244.42	8.18	0	-10992	26816	26332	25666	25182	24516	26000	24850	111	7750	500	19120	50	1	22155870	5794	-13.44	1.51	12	0.46	-1945.00	17279.00	37300	20230602	-29.89	20500	20231031	27.56	33050	-20.88	20240122	25000	4.60	20240314	37300	-29.89	20230602	20500	27.56	20231031	2.62	N	033240	500	110 억		1812366	N	N	41	N	00	N
84	20240315	130407	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26300	450	2	1.74	2317454650	88319	50.44	25750	26650	25450	33600	18100	25850	26239.59	8.18	0	-7833	26816	26332	25666	25182	24516	26000	24850	111	7750	500	19120	50	1	22155870	5827	-13.52	1.52	12	0.40	-1945.00	17279.00	37300	20230602	-29.49	20500	20231031	28.29	33050	-20.42	20240122	25000	5.20	20240314	37300	-29.49	20230602	20500	28.29	20231031	2.62	N	033240	500	110 억		1812366	N	N	41	N	00	N
85	20240315	120407	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26300	450	2	1.74	2153284650	82086	46.88	25750	26650	25450	33600	18100	25850	26232.06	8.18	0	-8517	26816	26332	25666	25182	24516	26000	24850	111	7750	500	19120	50	1	22155870	5827	-13.52	1.52	12	0.37	-1945.00	17279.00	37300	20230602	-29.49	20500	20231031	28.29	33050	-20.42	20240122	25000	5.20	20240314	37300	-29.49	20230602	20500	28.29	20231031	2.62	N	033240	500	110 억		1812366	N	N	41	N	00	N
86	20240315	110405	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26550	700	2	2.71	1776702300	67850	38.75	25750	26650	25450	33600	18100	25850	26185.74	8.18	0	-7047	26816	26332	25666	25182	24516	26000	24850	111	7750	500	19120	50	1	22155870	5882	-13.65	1.54	12	0.31	-1945.00	17279.00	37300	20230602	-28.82	20500	20231031	29.51	33050	-19.67	20240122	25000	6.20	20240314	37300	-28.82	20230602	20500	29.51	20231031	2.62	N	033240	500	110 억		1812366	N	N	41	N	00	N
87	20240315	100405	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26150	300	2	1.16	744895750	28823	16.46	25750	26200	25450	33600	18100	25850	25843.80	8.18	0	-3456	26816	26332	25666	25182	24516	26000	24850	111	7750	500	19120	50	1	22155870	5794	-13.44	1.51	12	0.13	-1945.00	17279.00	37300	20230602	-29.89	20500	20231031	27.56	33050	-20.88	20240122	25000	4.60	20240314	37300	-29.89	20230602	20500	27.56	20231031	2.62	N	033240	500	110 억		1812366	N	N	41	N	00	N
88	20240315	090406	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25450	-400	5	-1.55	79587700	3104	1.77	25750	25850	25450	33600	18100	25850	25640.37	8.18	0	-2017	26816	26332	25666	25182	24516	26000	24850	111	7750	500	19120	50	1	22155870	5639	-13.08	1.47	12	0.01	-1945.00	17279.00	37300	20230602	-31.77	20500	20231031	24.15	33050	-23.00	20240122	25000	1.80	20240314	37300	-31.77	20230602	20500	24.15	20231031	2.62	N	033240	500	110 억		1812366	N	N	41	N	00	N
89	20240314	160401	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25850	-200	5	-0.77	4435115200	174058	129.83	26050	26150	25000	33850	18250	26050	25480.26	8.33	0	-4084	26616	26332	26166	25882	25716	26250	25800	111	7800	500	19270	50	1	22155870	5727	-13.29	1.50	12	0.79	-1945.00	17279.00	37300	20230602	-30.70	20500	20231031	26.10	33050	-21.79	20240122	25000	3.40	20240314	37300	-30.70	20230602	20500	26.10	20231031	2.68	N	033240	500	110 억		1846682	N	N	41	N	00	N
90	20240314	150403	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25700	-350	5	-1.34	4182079400	164248	122.51	26050	26150	25000	33850	18250	26050	25461.80	8.33	0	-2113	26616	26332	26166	25882	25716	26250	25800	111	7800	500	19270	50	1	22155870	5694	-13.21	1.49	12	0.74	-1945.00	17279.00	37300	20230602	-31.10	20500	20231031	25.37	33050	-22.24	20240122	25000	2.80	20240314	37300	-31.10	20230602	20500	25.37	20231031	2.68	N	033240	500	110 억		1846682	N	N	10	N	00	N
91	20240314	140403	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25550	-500	5	-1.92	3323909150	130752	97.53	26050	26150	25000	33850	18250	26050	25421.24	8.33	0	722	26616	26332	26166	25882	25716	26250	25800	111	7800	500	19270	50	1	22155870	5661	-13.14	1.48	12	0.59	-1945.00	17279.00	37300	20230602	-31.50	20500	20231031	24.63	33050	-22.69	20240122	25000	2.20	20240314	37300	-31.50	20230602	20500	24.63	20231031	2.68	N	033240	500	110 억		1846682	N	N	10	N	00	N
92	20240314	130403	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25350	-700	5	-2.69	3012961600	118555	88.43	26050	26150	25000	33850	18250	26050	25413.77	8.33	0	-1679	26616	26332	26166	25882	25716	26250	25800	111	7800	500	19270	50	1	22155870	5617	-13.03	1.47	12	0.54	-1945.00	17279.00	37300	20230602	-32.04	20500	20231031	23.66	33050	-23.30	20240122	25000	1.40	20240314	37300	-32.04	20230602	20500	23.66	20231031	2.68	N	033240	500	110 억		1846682	N	N	10	N	00	N
93	20240314	120403	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25250	-800	5	-3.07	2828931500	111280	83.00	26050	26150	25000	33850	18250	26050	25421.46	8.33	0	-2970	26616	26332	26166	25882	25716	26250	25800	111	7800	500	19270	50	1	22155870	5594	-12.98	1.46	12	0.50	-1945.00	17279.00	37300	20230602	-32.31	20500	20231031	23.17	33050	-23.60	20240122	25000	1.00	20240314	37300	-32.31	20230602	20500	23.17	20231031	2.68	N	033240	500	110 억		1846682	N	N	10	N	00	N
94	20240314	110403	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25150	-900	5	-3.45	2276954150	89533	66.78	26050	26150	25000	33850	18250	26050	25431.11	8.33	0	-2586	26616	26332	26166	25882	25716	26250	25800	111	7800	500	19270	50	1	22155870	5572	-12.93	1.46	12	0.40	-1945.00	17279.00	37300	20230602	-32.57	20500	20231031	22.68	33050	-23.90	20240122	25000	0.60	20240314	37300	-32.57	20230602	20500	22.68	20231031	2.68	N	033240	500	110 억		1846682	N	N	10	N	00	N
95	20240314	100405	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25400	-650	5	-2.50	1222558300	47648	35.54	26050	26150	25300	33850	18250	26050	25657.71	8.33	0	-4312	26616	26332	26166	25882	25716	26250	25800	111	7800	500	19270	50	1	22155870	5628	-13.06	1.47	12	0.22	-1945.00	17279.00	37300	20230602	-31.90	20500	20231031	23.90	33050	-23.15	20240122	25300	0.40	20240314	37300	-31.90	20230602	20500	23.90	20231031	2.68	N	033240	500	110 억		1846682	N	N	10	N	00	N
96	20240314	090403	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25950	-100	5	-0.38	109356750	4218	3.15	26050	26050	25800	33850	18250	26050	25924.72	8.33	0	460	26616	26332	26166	25882	25716	26250	25800	111	7800	500	19270	50	1	22155870	5749	-13.34	1.50	12	0.02	-1945.00	17279.00	37300	20230602	-30.43	20500	20231031	26.59	33050	-21.48	20240122	25450	1.96	20240308	37300	-30.43	20230602	20500	26.59	20231031	2.68	N	033240	500	110 억		1846682	N	N	10	N	00	N
97	20240313	160359	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26050	-150	5	-0.57	3492026400	133469	100.84	26350	26450	26000	34050	18350	26200	26164.10	8.39	0	-16222	27033	26616	26233	25816	25433	26825	26025	111	7850	500	19380	50	1	22155870	5772	-13.39	1.51	12	0.60	-1945.00	17279.00	37300	20230602	-30.16	20500	20231031	27.07	33050	-21.18	20240122	25450	2.36	20240308	37300	-30.16	20230602	20500	27.07	20231031	2.68	N	033240	500	110 억		1859270	N	N	10	N	00	N
98	20240313	150359	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26150	-50	5	-0.19	3278333200	125277	94.65	26350	26450	26000	34050	18350	26200	26168.68	8.39	0	-15171	27033	26616	26233	25816	25433	26825	26025	111	7850	500	19380	50	1	22155870	5794	-13.44	1.51	12	0.57	-1945.00	17279.00	37300	20230602	-29.89	20500	20231031	27.56	33050	-20.88	20240122	25450	2.75	20240308	37300	-29.89	20230602	20500	27.56	20231031	2.68	N	033240	500	110 억		1859270	N	N	9	N	00	N
99	20240313	140403	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26100	-100	5	-0.38	3058398000	116851	88.29	26350	26450	26000	34050	18350	26200	26173.49	8.39	0	-13928	27033	26616	26233	25816	25433	26825	26025	111	7850	500	19380	50	1	22155870	5783	-13.42	1.51	12	0.53	-1945.00	17279.00	37300	20230602	-30.03	20500	20231031	27.32	33050	-21.03	20240122	25450	2.55	20240308	37300	-30.03	20230602	20500	27.32	20231031	2.68	N	033240	500	110 억		1859270	N	N	9	N	00	N
100	20240313	130404	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26100	-100	5	-0.38	2470329400	94277	71.23	26350	26450	26000	34050	18350	26200	26202.89	8.39	0	-8615	27033	26616	26233	25816	25433	26825	26025	111	7850	500	19380	50	1	22155870	5783	-13.42	1.51	12	0.43	-1945.00	17279.00	37300	20230602	-30.03	20500	20231031	27.32	33050	-21.03	20240122	25450	2.55	20240308	37300	-30.03	20230602	20500	27.32	20231031	2.68	N	033240	500	110 억		1859270	N	N	9	N	00	N
101	20240313	120401	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26250	50	2	0.19	1952913950	74486	56.28	26350	26450	26000	34050	18350	26200	26218.54	8.39	0	-3	27033	26616	26233	25816	25433	26825	26025	111	7850	500	19380	50	1	22155870	5816	-13.50	1.52	12	0.34	-1945.00	17279.00	37300	20230602	-29.62	20500	20231031	28.05	33050	-20.57	20240122	25450	3.14	20240308	37300	-29.62	20230602	20500	28.05	20231031	2.68	N	033240	500	110 억		1859270	N	N	9	N	00	N
102	20240313	110400	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26200	0	3	0.00	1600410200	61026	46.11	26350	26450	26000	34050	18350	26200	26225.05	8.39	0	1737	27033	26616	26233	25816	25433	26825	26025	111	7850	500	19380	50	1	22155870	5805	-13.47	1.52	12	0.28	-1945.00	17279.00	37300	20230602	-29.76	20500	20231031	27.80	33050	-20.73	20240122	25450	2.95	20240308	37300	-29.76	20230602	20500	27.80	20231031	2.68	N	033240	500	110 억		1859270	N	N	9	N	00	N
103	20240313	100359	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26350	150	2	0.57	1025146050	39137	29.57	26350	26400	26000	34050	18350	26200	26193.78	8.39	0	1150	27033	26616	26233	25816	25433	26825	26025	111	7850	500	19380	50	1	22155870	5838	-13.55	1.52	12	0.18	-1945.00	17279.00	37300	20230602	-29.36	20500	20231031	28.54	33050	-20.27	20240122	25450	3.54	20240308	37300	-29.36	20230602	20500	28.54	20231031	2.68	N	033240	500	110 억		1859270	N	N	9	N	00	N
104	20240313	090400	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26200	0	3	0.00	85863600	3271	2.47	26350	26400	26150	34050	18350	26200	26249.95	8.39	0	83	27033	26616	26233	25816	25433	26825	26025	111	7850	500	19380	50	1	22155870	5805	-13.47	1.52	12	0.01	-1945.00	17279.00	37300	20230602	-29.76	20500	20231031	27.80	33050	-20.73	20240122	25450	2.95	20240308	37300	-29.76	20230602	20500	27.80	20231031	2.68	N	033240	500	110 억		1859270	N	N	9	N	00	N
105	20240312	160354	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26200	150	2	0.58	3458677200	131985	107.08	25850	26650	25850	33850	18250	26050	26205.08	8.36	0	-12125	26883	26466	26083	25666	25283	26275	25475	111	7800	500	19270	50	1	22155870	5805	-13.47	1.52	12	0.60	-1945.00	17279.00	37300	20230602	-29.76	20500	20231031	27.80	33050	-20.73	20240122	25450	2.95	20240308	37300	-29.76	20230602	20500	27.80	20231031	2.72	N	033240	500	110 억		1851689	N	N	9	N	00	N
106	20240312	150355	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26150	100	2	0.38	3263499850	124527	101.02	25850	26650	25850	33850	18250	26050	26207.17	8.36	0	-11500	26883	26466	26083	25666	25283	26275	25475	111	7800	500	19270	50	1	22155870	5794	-13.44	1.51	12	0.56	-1945.00	17279.00	37300	20230602	-29.89	20500	20231031	27.56	33050	-20.88	20240122	25450	2.75	20240308	37300	-29.89	20230602	20500	27.56	20231031	2.72	N	033240	500	110 억		1851689	N	N	55	N	00	N
107	20240312	140352	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26050	0	3	0.00	2531883450	96459	78.25	25850	26650	25850	33850	18250	26050	26248.29	8.36	0	-4621	26883	26466	26083	25666	25283	26275	25475	111	7800	500	19270	50	1	22155870	5772	-13.39	1.51	12	0.44	-1945.00	17279.00	37300	20230602	-30.16	20500	20231031	27.07	33050	-21.18	20240122	25450	2.36	20240308	37300	-30.16	20230602	20500	27.07	20231031	2.72	N	033240	500	110 억		1851689	N	N	55	N	00	N
108	20240312	130343	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26150	100	2	0.38	2128605100	81073	65.77	25850	26650	25850	33850	18250	26050	26255.41	8.36	0	-2832	26883	26466	26083	25666	25283	26275	25475	111	7800	500	19270	50	1	22155870	5794	-13.44	1.51	12	0.37	-1945.00	17279.00	37300	20230602	-29.89	20500	20231031	27.56	33050	-20.88	20240122	25450	2.75	20240308	37300	-29.89	20230602	20500	27.56	20231031	2.72	N	033240	500	110 억		1851689	N	N	55	N	00	N
109	20240312	120357	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26100	50	2	0.19	1853299850	70513	57.20	25850	26650	25850	33850	18250	26050	26283.09	8.36	0	-1003	26883	26466	26083	25666	25283	26275	25475	111	7800	500	19270	50	1	22155870	5783	-13.42	1.51	12	0.32	-1945.00	17279.00	37300	20230602	-30.03	20500	20231031	27.32	33050	-21.03	20240122	25450	2.55	20240308	37300	-30.03	20230602	20500	27.32	20231031	2.72	N	033240	500	110 억		1851689	N	N	55	N	00	N
110	20240312	110357	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26300	250	2	0.96	1640333100	62361	50.59	25850	26650	25850	33850	18250	26050	26303.83	8.36	0	-21	26883	26466	26083	25666	25283	26275	25475	111	7800	500	19270	50	1	22155870	5827	-13.52	1.52	12	0.28	-1945.00	17279.00	37300	20230602	-29.49	20500	20231031	28.29	33050	-20.42	20240122	25450	3.34	20240308	37300	-29.49	20230602	20500	28.29	20231031	2.72	N	033240	500	110 억		1851689	N	N	55	N	00	N
111	20240312	100355	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26550	500	2	1.92	962169550	36676	29.75	25850	26550	25850	33850	18250	26050	26234.31	8.36	0	2642	26883	26466	26083	25666	25283	26275	25475	111	7800	500	19270	50	1	22155870	5882	-13.65	1.54	12	0.17	-1945.00	17279.00	37300	20230602	-28.82	20500	20231031	29.51	33050	-19.67	20240122	25450	4.32	20240308	37300	-28.82	20230602	20500	29.51	20231031	2.72	N	033240	500	110 억		1851689	N	N	55	N	00	N
112	20240312	090355	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26200	150	2	0.58	180900850	6962	5.65	25850	26200	25850	33850	18250	26050	25984.03	8.36	0	2495	26883	26466	26083	25666	25283	26275	25475	111	7800	500	19270	50	1	22155870	5805	-13.47	1.52	12	0.03	-1945.00	17279.00	37300	20230602	-29.76	20500	20231031	27.80	33050	-20.73	20240122	25450	2.95	20240308	37300	-29.76	20230602	20500	27.80	20231031	2.72	N	033240	500	110 억		1851689	N	N	55	N	00	N
113	20240311	160354	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26050	-350	5	-1.33	3215685400	122725	41.82	26250	26500	25700	34300	18500	26400	26202.37	8.35	0	26927	27166	26782	26116	25732	25066	26975	25925	111	7900	500	19530	50	1	22155870	5772	-13.39	1.51	12	0.55	-1945.00	17279.00	37300	20230602	-30.16	20500	20231031	27.07	33050	-21.18	20240122	25450	2.36	20240308	37300	-30.16	20230602	20500	27.07	20231031	2.72	N	033240	500	110 억		1849989	N	N	55	N	00	N
114	20240311	150355	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26150	-250	5	-0.95	2942497050	112259	38.25	26250	26500	25700	34300	18500	26400	26211.68	8.35	0	24110	27166	26782	26116	25732	25066	26975	25925	111	7900	500	19530	50	1	22155870	5794	-13.44	1.51	12	0.51	-1945.00	17279.00	37300	20230602	-29.89	20500	20231031	27.56	33050	-20.88	20240122	25450	2.75	20240308	37300	-29.89	20230602	20500	27.56	20231031	2.72	N	033240	500	110 억		1849989	N	N	10	N	00	N
115	20240311	140352	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26300	-100	5	-0.38	2577411200	98358	33.52	26250	26500	25700	34300	18500	26400	26204.39	8.35	0	19312	27166	26782	26116	25732	25066	26975	25925	111	7900	500	19530	50	1	22155870	5827	-13.52	1.52	12	0.44	-1945.00	17279.00	37300	20230602	-29.49	20500	20231031	28.29	33050	-20.42	20240122	25450	3.34	20240308	37300	-29.49	20230602	20500	28.29	20231031	2.72	N	033240	500	110 억		1849989	N	N	10	N	00	N
116	20240311	130355	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26200	-200	5	-0.76	2191492100	83694	28.52	26250	26500	25700	34300	18500	26400	26184.58	8.35	0	17914	27166	26782	26116	25732	25066	26975	25925	111	7900	500	19530	50	1	22155870	5805	-13.47	1.52	12	0.38	-1945.00	17279.00	37300	20230602	-29.76	20500	20231031	27.80	33050	-20.73	20240122	25450	2.95	20240308	37300	-29.76	20230602	20500	27.80	20231031	2.72	N	033240	500	110 억		1849989	N	N	10	N	00	N
117	20240311	120356	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26350	-50	5	-0.19	1856279250	70934	24.17	26250	26500	25700	34300	18500	26400	26169.10	8.35	0	13575	27166	26782	26116	25732	25066	26975	25925	111	7900	500	19530	50	1	22155870	5838	-13.55	1.52	12	0.32	-1945.00	17279.00	37300	20230602	-29.36	20500	20231031	28.54	33050	-20.27	20240122	25450	3.54	20240308	37300	-29.36	20230602	20500	28.54	20231031	2.72	N	033240	500	110 억		1849989	N	N	10	N	00	N
118	20240311	110352	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26300	-100	5	-0.38	1505742650	57655	19.65	26250	26500	25700	34300	18500	26400	26116.43	8.35	0	10895	27166	26782	26116	25732	25066	26975	25925	111	7900	500	19530	50	1	22155870	5827	-13.52	1.52	12	0.26	-1945.00	17279.00	37300	20230602	-29.49	20500	20231031	28.29	33050	-20.42	20240122	25450	3.34	20240308	37300	-29.49	20230602	20500	28.29	20231031	2.72	N	033240	500	110 억		1849989	N	N	10	N	00	N
119	20240311	100348	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26300	-100	5	-0.38	917330500	35311	12.03	26250	26350	25700	34300	18500	26400	25978.60	8.35	0	10387	27166	26782	26116	25732	25066	26975	25925	111	7900	500	19530	50	1	22155870	5827	-13.52	1.52	12	0.16	-1945.00	17279.00	37300	20230602	-29.49	20500	20231031	28.29	33050	-20.42	20240122	25450	3.34	20240308	37300	-29.49	20230602	20500	28.29	20231031	2.72	N	033240	500	110 억		1849989	N	N	10	N	00	N
120	20240311	090351	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25950	-450	5	-1.70	130063850	5006	1.71	26250	26250	25700	34300	18500	26400	25981.59	8.35	0	-820	27166	26782	26116	25732	25066	26975	25925	111	7900	500	19530	50	1	22155870	5749	-13.34	1.50	12	0.02	-1945.00	17279.00	37300	20230602	-30.43	20500	20231031	26.59	33050	-21.48	20240122	25450	1.96	20240308	37300	-30.43	20230602	20500	26.59	20231031	2.72	N	033240	500	110 억		1849989	N	N	10	N	00	N
121	20240308	160353	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26400	350	2	1.34	7596338200	292304	37.30	26150	26500	25450	33850	18250	26050	25985.22	8.29	0	-7175	29416	27732	26816	25132	24216	27275	24675	111	7800	500	19270	50	1	22155870	5849	-13.57	1.53	12	1.32	-1945.00	17279.00	37300	20230602	-29.22	20500	20231031	28.78	33050	-20.12	20240122	25450	3.73	20240308	37300	-29.22	20230602	20500	28.78	20231031	2.73	N	033240	500	110 억		1836753	N	N	10	N	00	N
122	20240308	150352	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26400	350	2	1.34	7185188650	276731	35.31	26150	26500	25450	33850	18250	26050	25964.52	8.29	0	-2663	29416	27732	26816	25132	24216	27275	24675	111	7800	500	19270	50	1	22155870	5849	-13.57	1.53	12	1.25	-1945.00	17279.00	37300	20230602	-29.22	20500	20231031	28.78	33050	-20.12	20240122	25450	3.73	20240308	37300	-29.22	20230602	20500	28.78	20231031	2.73	N	033240	500	110 억		1836753	N	N	6	N	00	N
123	20240308	140351	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26400	350	2	1.34	6232652750	240527	30.69	26150	26500	25450	33850	18250	26050	25912.49	8.29	0	6746	29416	27732	26816	25132	24216	27275	24675	111	7800	500	19270	50	1	22155870	5849	-13.57	1.53	12	1.09	-1945.00	17279.00	37300	20230602	-29.22	20500	20231031	28.78	33050	-20.12	20240122	25450	3.73	20240308	37300	-29.22	20230602	20500	28.78	20231031	2.73	N	033240	500	110 억		1836753	N	N	6	N	00	N
124	20240308	130350	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25600	-450	5	-1.73	4527192500	174976	22.33	26150	26500	25450	33850	18250	26050	25873.22	8.29	0	4951	29416	27732	26816	25132	24216	27275	24675	111	7800	500	19270	50	1	22155870	5672	-13.16	1.48	12	0.79	-1945.00	17279.00	37300	20230602	-31.37	20500	20231031	24.88	33050	-22.54	20240122	25450	0.59	20240308	37300	-31.37	20230602	20500	24.88	20231031	2.73	N	033240	500	110 억		1836753	N	N	6	N	00	N
125	20240308	120351	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25600	-450	5	-1.73	3560204700	137134	17.50	26150	26500	25600	33850	18250	26050	25961.50	8.29	0	5367	29416	27732	26816	25132	24216	27275	24675	111	7800	500	19270	50	1	22155870	5672	-13.16	1.48	12	0.62	-1945.00	17279.00	37300	20230602	-31.37	20500	20231031	24.88	33050	-22.54	20240122	25600	0.00	20240308	37300	-31.37	20230602	20500	24.88	20231031	2.73	N	033240	500	110 억		1836753	N	N	6	N	00	N
126	20240308	110350	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25900	-150	5	-0.58	2660492350	102215	13.04	26150	26500	25600	33850	18250	26050	26028.39	8.29	0	85	29416	27732	26816	25132	24216	27275	24675	111	7800	500	19270	50	1	22155870	5738	-13.32	1.50	12	0.46	-1945.00	17279.00	37300	20230602	-30.56	20500	20231031	26.34	33050	-21.63	20240122	25600	1.17	20240308	37300	-30.56	20230602	20500	26.34	20231031	2.73	N	033240	500	110 억		1836753	N	N	6	N	00	N
127	20240308	100349	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26200	150	2	0.58	1957222700	75223	9.60	26150	26500	25600	33850	18250	26050	26018.94	8.29	0	4069	29416	27732	26816	25132	24216	27275	24675	111	7800	500	19270	50	1	22155870	5805	-13.47	1.52	12	0.34	-1945.00	17279.00	37300	20230602	-29.76	20500	20231031	27.80	33050	-20.73	20240122	25600	2.34	20240308	37300	-29.76	20230602	20500	27.80	20231031	2.73	N	033240	500	110 억		1836753	N	N	6	N	00	N
128	20240308	090348	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26400	350	2	1.34	320143650	12158	1.55	26150	26500	26150	33850	18250	26050	26331.93	8.29	0	1649	29416	27732	26816	25132	24216	27275	24675	111	7800	500	19270	50	1	22155870	5849	-13.57	1.53	12	0.05	-1945.00	17279.00	37300	20230602	-29.22	20500	20231031	28.78	33050	-20.12	20240122	25900	1.93	20240307	37300	-29.22	20230602	20500	28.78	20231031	2.73	N	033240	500	110 억		1836753	N	N	6	N	00	N
129	20240307	160349	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26050	-2350	5	-8.27	16351118750	610575	357.73	28500	28500	25900	36900	19900	28400	26781.96	8.45	0	-23674	29133	28766	28383	28016	27633	28950	28200	111	8500	500	21010	50	1	22155870	5772	-13.39	1.51	12	2.76	-1945.00	17279.00	37300	20230602	-30.16	20500	20231031	27.07	33050	-21.18	20240122	25900	0.58	20240307	37300	-30.16	20230602	20500	27.07	20231031	2.79	N	033240	500	110 억		1872318	N	N	6	N	00	N
130	20240307	150334	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26050	-2350	5	-8.27	15519539400	578721	339.06	28500	28500	25900	36900	19900	28400	26816.94	8.45	0	-17338	29133	28766	28383	28016	27633	28950	28200	111	8500	500	21010	50	1	22155870	5772	-13.39	1.51	12	2.61	-1945.00	17279.00	37300	20230602	-30.16	20500	20231031	27.07	33050	-21.18	20240122	25900	0.58	20240307	37300	-30.16	20230602	20500	27.07	20231031	2.79	N	033240	500	110 억		1872318	N	N	51	N	00	N
131	20240307	140344	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26100	-2300	5	-8.10	13436201350	498674	292.17	28500	28500	26050	36900	19900	28400	26943.83	8.45	0	-19174	29133	28766	28383	28016	27633	28950	28200	111	8500	500	21010	50	1	22155870	5783	-13.42	1.51	12	2.25	-1945.00	17279.00	37300	20230602	-30.03	20500	20231031	27.32	33050	-21.03	20240122	26050	0.19	20240307	37300	-30.03	20230602	20500	27.32	20231031	2.79	N	033240	500	110 억		1872318	N	N	51	N	00	N
132	20240307	130346	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26450	-1950	5	-6.87	11694453450	432270	253.26	28500	28500	26300	36900	19900	28400	27053.55	8.45	0	-13667	29133	28766	28383	28016	27633	28950	28200	111	8500	500	21010	50	1	22155870	5860	-13.60	1.53	12	1.95	-1945.00	17279.00	37300	20230602	-29.09	20500	20231031	29.02	33050	-19.97	20240122	26300	0.57	20240307	37300	-29.09	20230602	20500	29.02	20231031	2.79	N	033240	500	110 억		1872318	N	N	51	N	00	N
133	20240307	120348	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26850	-1550	5	-5.46	9945156900	366328	214.63	28500	28500	26450	36900	19900	28400	27148.20	8.45	0	-16608	29133	28766	28383	28016	27633	28950	28200	111	8500	500	21010	50	1	22155870	5949	-13.80	1.55	12	1.65	-1945.00	17279.00	37300	20230602	-28.02	20500	20231031	30.98	33050	-18.76	20240122	26450	1.51	20240307	37300	-28.02	20230602	20500	30.98	20231031	2.79	N	033240	500	110 억		1872318	N	N	51	N	00	N
134	20240307	110349	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26850	-1550	5	-5.46	8225246050	301833	176.84	28500	28500	26750	36900	19900	28400	27250.95	8.45	0	-18432	29133	28766	28383	28016	27633	28950	28200	111	8500	500	21010	50	1	22155870	5949	-13.80	1.55	12	1.36	-1945.00	17279.00	37300	20230602	-28.02	20500	20231031	30.98	33050	-18.76	20240122	26750	0.37	20240307	37300	-28.02	20230602	20500	30.98	20231031	2.79	N	033240	500	110 억		1872318	N	N	51	N	00	N
135	20240307	100348	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27200	-1200	5	-4.23	5507570900	201276	117.92	28500	28500	26900	36900	19900	28400	27363.23	8.45	0	-28546	29133	28766	28383	28016	27633	28950	28200	111	8500	500	21010	50	1	22155870	6026	-13.98	1.57	12	0.91	-1945.00	17279.00	37300	20230602	-27.08	20500	20231031	32.68	33050	-17.70	20240122	26900	1.12	20240307	37300	-27.08	20230602	20500	32.68	20231031	2.79	N	033240	500	110 억		1872318	N	N	51	N	00	N
136	20240307	090345	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27950	-450	5	-1.58	303271450	10772	6.31	28500	28500	27900	36900	19900	28400	28153.45	8.45	0	-7929	29133	28766	28383	28016	27633	28950	28200	111	8500	500	21010	50	1	22155870	6193	-14.37	1.62	12	0.05	-1945.00	17279.00	37300	20230602	-25.07	20500	20231031	36.34	33050	-15.43	20240122	27150	2.95	20240201	37300	-25.07	20230602	20500	36.34	20231031	2.79	N	033240	500	110 억		1872318	N	N	51	N	00	N
137	20240306	160346	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28400	-200	5	-0.70	4804322950	169466	157.91	28250	28750	28000	37150	20050	28600	28349.48	8.37	0	6614	29400	29000	28800	28400	28200	28900	28300	111	8550	500	21160	50	1	22155870	6292	-14.60	1.64	12	0.76	-1945.00	17279.00	37300	20230602	-23.86	20500	20231031	38.54	33050	-14.07	20240122	27150	4.60	20240201	37300	-23.86	20230602	20500	38.54	20231031	2.90	N	033240	500	110 억		1854724	N	N	51	N	00	N
138	20240306	150346	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28200	-400	5	-1.40	4338224050	152957	142.53	28250	28750	28000	37150	20050	28600	28362.19	8.37	0	5885	29400	29000	28800	28400	28200	28900	28300	111	8550	500	21160	50	1	22155870	6248	-14.50	1.63	12	0.69	-1945.00	17279.00	37300	20230602	-24.40	20500	20231031	37.56	33050	-14.67	20240122	27150	3.87	20240201	37300	-24.40	20230602	20500	37.56	20231031	2.90	N	033240	500	110 억		1854724	N	N	8	N	00	N
139	20240306	140346	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28350	-250	5	-0.87	3179853600	111867	104.24	28250	28750	28150	37150	20050	28600	28425.11	8.37	0	21871	29400	29000	28800	28400	28200	28900	28300	111	8550	500	21160	50	1	22155870	6281	-14.58	1.64	12	0.50	-1945.00	17279.00	37300	20230602	-23.99	20500	20231031	38.29	33050	-14.22	20240122	27150	4.42	20240201	37300	-23.99	20230602	20500	38.29	20231031	2.90	N	033240	500	110 억		1854724	N	N	8	N	00	N
140	20240306	130347	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28550	-50	5	-0.17	2716958250	95600	89.08	28250	28750	28150	37150	20050	28600	28419.83	8.37	0	25782	29400	29000	28800	28400	28200	28900	28300	111	8550	500	21160	50	1	22155870	6326	-14.68	1.65	12	0.43	-1945.00	17279.00	37300	20230602	-23.46	20500	20231031	39.27	33050	-13.62	20240122	27150	5.16	20240201	37300	-23.46	20230602	20500	39.27	20231031	2.90	N	033240	500	110 억		1854724	N	N	8	N	00	N
141	20240306	120347	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28600	0	3	0.00	2367246550	83382	77.70	28250	28650	28150	37150	20050	28600	28390.07	8.37	0	23282	29400	29000	28800	28400	28200	28900	28300	111	8550	500	21160	50	1	22155870	6337	-14.70	1.66	12	0.38	-1945.00	17279.00	37300	20230602	-23.32	20500	20231031	39.51	33050	-13.46	20240122	27150	5.34	20240201	37300	-23.32	20230602	20500	39.51	20231031	2.90	N	033240	500	110 억		1854724	N	N	8	N	00	N
142	20240306	110346	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28350	-250	5	-0.87	2098056050	73961	68.92	28250	28550	28150	37150	20050	28600	28366.67	8.37	0	21002	29400	29000	28800	28400	28200	28900	28300	111	8550	500	21160	50	1	22155870	6281	-14.58	1.64	12	0.33	-1945.00	17279.00	37300	20230602	-23.99	20500	20231031	38.29	33050	-14.22	20240122	27150	4.42	20240201	37300	-23.99	20230602	20500	38.29	20231031	2.90	N	033240	500	110 억		1854724	N	N	8	N	00	N
143	20240306	100341	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28400	-200	5	-0.70	785255850	27677	25.79	28250	28550	28200	37150	20050	28600	28371.13	8.37	0	3535	29400	29000	28800	28400	28200	28900	28300	111	8550	500	21160	50	1	22155870	6292	-14.60	1.64	12	0.12	-1945.00	17279.00	37300	20230602	-23.86	20500	20231031	38.54	33050	-14.07	20240122	27150	4.60	20240201	37300	-23.86	20230602	20500	38.54	20231031	2.90	N	033240	500	110 억		1854724	N	N	8	N	00	N
144	20240306	090345	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28300	-300	5	-1.05	172394250	6093	5.68	28250	28400	28200	37150	20050	28600	28287.51	8.37	0	1331	29400	29000	28800	28400	28200	28900	28300	111	8550	500	21160	50	1	22155870	6270	-14.55	1.64	12	0.03	-1945.00	17279.00	37300	20230602	-24.13	20500	20231031	38.05	33050	-14.37	20240122	27150	4.24	20240201	37300	-24.13	20230602	20500	38.05	20231031	2.90	N	033240	500	110 억		1854724	N	N	8	N	00	N
145	20240305	160343	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28600	-700	5	-2.39	3082027550	106953	56.55	29150	29200	28600	38050	20550	29300	28816.94	8.34	0	-5740	30300	29800	29050	28550	27800	30050	28800	111	8750	500	21680	50	1	22155870	6337	-14.70	1.66	12	0.48	-1945.00	17279.00	37300	20230602	-23.32	20500	20231031	39.51	33050	-13.46	20240122	27150	5.34	20240201	37300	-23.32	20230602	20500	39.51	20231031	2.95	N	033240	500	110 억		1846693	N	N	8	N	00	N
146	20240305	150345	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28750	-550	5	-1.88	2748646350	95313	50.40	29150	29200	28600	38050	20550	29300	28838.11	8.34	0	-4180	30300	29800	29050	28550	27800	30050	28800	111	8750	500	21680	50	1	22155870	6370	-14.78	1.66	12	0.43	-1945.00	17279.00	37300	20230602	-22.92	20500	20231031	40.24	33050	-13.01	20240122	27150	5.89	20240201	37300	-22.92	20230602	20500	40.24	20231031	2.95	N	033240	500	110 억		1846693	N	N	8	N	00	N
147	20240305	140339	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28650	-650	5	-2.22	2352771550	81511	43.10	29150	29200	28600	38050	20550	29300	28864.47	8.34	0	-2757	30300	29800	29050	28550	27800	30050	28800	111	8750	500	21680	50	1	22155870	6348	-14.73	1.66	12	0.37	-1945.00	17279.00	37300	20230602	-23.19	20500	20231031	39.76	33050	-13.31	20240122	27150	5.52	20240201	37300	-23.19	20230602	20500	39.76	20231031	2.95	N	033240	500	110 억		1846693	N	N	8	N	00	N
148	20240305	130342	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28900	-400	5	-1.37	1851252850	64038	33.86	29150	29200	28750	38050	20550	29300	28908.66	8.34	0	-1339	30300	29800	29050	28550	27800	30050	28800	111	8750	500	21680	50	1	22155870	6403	-14.86	1.67	12	0.29	-1945.00	17279.00	37300	20230602	-22.52	20500	20231031	40.98	33050	-12.56	20240122	27150	6.45	20240201	37300	-22.52	20230602	20500	40.98	20231031	2.95	N	033240	500	110 억		1846693	N	N	8	N	00	N
149	20240305	120343	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28950	-350	5	-1.19	1469864800	50824	26.87	29150	29200	28750	38050	20550	29300	28920.68	8.34	0	1044	30300	29800	29050	28550	27800	30050	28800	111	8750	500	21680	50	1	22155870	6414	-14.88	1.68	12	0.23	-1945.00	17279.00	37300	20230602	-22.39	20500	20231031	41.22	33050	-12.41	20240122	27150	6.63	20240201	37300	-22.39	20230602	20500	41.22	20231031	2.95	N	033240	500	110 억		1846693	N	N	8	N	00	N
150	20240305	110342	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28950	-350	5	-1.19	1301704850	45009	23.80	29150	29200	28750	38050	20550	29300	28920.99	8.34	0	1185	30300	29800	29050	28550	27800	30050	28800	111	8750	500	21680	50	1	22155870	6414	-14.88	1.68	12	0.20	-1945.00	17279.00	37300	20230602	-22.39	20500	20231031	41.22	33050	-12.41	20240122	27150	6.63	20240201	37300	-22.39	20230602	20500	41.22	20231031	2.95	N	033240	500	110 억		1846693	N	N	8	N	00	N
151	20240305	100340	57	100.00	KOSPI		전기.전자	N	N	N	N		N	29050	-250	5	-0.85	968874500	33530	17.73	29150	29200	28750	38050	20550	29300	28895.75	8.34	0	797	30300	29800	29050	28550	27800	30050	28800	111	8750	500	21680	50	1	22155870	6436	-14.94	1.68	12	0.15	-1945.00	17279.00	37300	20230602	-22.12	20500	20231031	41.71	33050	-12.10	20240122	27150	7.00	20240201	37300	-22.12	20230602	20500	41.71	20231031	2.95	N	033240	500	110 억		1846693	N	N	8	N	00	N
152	20240305	090341	57	100.00	KOSPI		전기.전자	N	N	N	N		N	29050	-250	5	-0.85	156989200	5403	2.86	29150	29200	28900	38050	20550	29300	29055.93	8.34	0	-1457	30300	29800	29050	28550	27800	30050	28800	111	8750	500	21680	50	1	22155870	6436	-14.94	1.68	12	0.02	-1945.00	17279.00	37300	20230602	-22.12	20500	20231031	41.71	33050	-12.10	20240122	27150	7.00	20240201	37300	-22.12	20230602	20500	41.71	20231031	2.95	N	033240	500	110 억		1846693	N	N	8	N	00	N
153	20240304	160340	57	100.00	KOSPI		전기.전자	N	N	N	N		N	29300	650	2	2.27	5458303500	188604	125.89	28700	29550	28300	37200	20100	28650	28940.17	8.19	0	7872	29650	29150	28600	28100	27550	29175	28125	111	8550	500	21200	50	1	22155870	6492	-15.06	1.70	12	0.85	-1945.00	17279.00	37300	20230602	-21.45	20500	20231031	42.93	33050	-11.35	20240122	27150	7.92	20240201	37300	-21.45	20230602	20500	42.93	20231031	2.97	N	033240	500	110 억		1815325	N	N	8	N	00	N
154	20240304	150340	57	100.00	KOSPI		전기.전자	N	N	N	N		N	29250	600	2	2.09	5254953200	181653	121.25	28700	29550	28300	37200	20100	28650	28928.52	8.19	0	9486	29650	29150	28600	28100	27550	29175	28125	111	8550	500	21200	50	1	22155870	6481	-15.04	1.69	12	0.82	-1945.00	17279.00	37300	20230602	-21.58	20500	20231031	42.68	33050	-11.50	20240122	27150	7.73	20240201	37300	-21.58	20230602	20500	42.68	20231031	2.97	N	033240	500	110 억		1815325	N	N	257	N	00	N
155	20240304	140321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	29300	650	2	2.27	4897015450	169403	113.07	28700	29550	28300	37200	20100	28650	28907.49	8.19	0	12855	29650	29150	28600	28100	27550	29175	28125	111	8550	500	21200	50	1	22155870	6492	-15.06	1.70	12	0.76	-1945.00	17279.00	37300	20230602	-21.45	20500	20231031	42.93	33050	-11.35	20240122	27150	7.92	20240201	37300	-21.45	20230602	20500	42.93	20231031	2.97	N	033240	500	110 억		1815325	N	N	257	N	00	N
156	20240304	130337	57	100.00	KOSPI		전기.전자	N	N	N	N		N	29450	800	2	2.79	4325753400	149948	100.09	28700	29500	28300	37200	20100	28650	28848.36	8.19	0	11951	29650	29150	28600	28100	27550	29175	28125	111	8550	500	21200	50	1	22155870	6525	-15.14	1.70	12	0.68	-1945.00	17279.00	37300	20230602	-21.05	20500	20231031	43.66	33050	-10.89	20240122	27150	8.47	20240201	37300	-21.05	20230602	20500	43.66	20231031	2.97	N	033240	500	110 억		1815325	N	N	257	N	00	N
157	20240304	120323	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28750	100	2	0.35	2874741350	100146	66.85	28700	29200	28300	37200	20100	28650	28705.50	8.19	0	6330	29650	29150	28600	28100	27550	29175	28125	111	8550	500	21200	50	1	22155870	6370	-14.78	1.66	12	0.45	-1945.00	17279.00	37300	20230602	-22.92	20500	20231031	40.24	33050	-13.01	20240122	27150	5.89	20240201	37300	-22.92	20230602	20500	40.24	20231031	2.97	N	033240	500	110 억		1815325	N	N	257	N	00	N
158	20240304	110335	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28600	-50	5	-0.17	2641399300	92011	61.42	28700	29200	28300	37200	20100	28650	28707.43	8.19	0	6370	29650	29150	28600	28100	27550	29175	28125	111	8550	500	21200	50	1	22155870	6337	-14.70	1.66	12	0.42	-1945.00	17279.00	37300	20230602	-23.32	20500	20231031	39.51	33050	-13.46	20240122	27150	5.34	20240201	37300	-23.32	20230602	20500	39.51	20231031	2.97	N	033240	500	110 억		1815325	N	N	257	N	00	N
159	20240304	100337	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28650	0	3	0.00	1691759700	58730	39.20	28700	29200	28550	37200	20100	28650	28805.72	8.19	0	7580	29650	29150	28600	28100	27550	29175	28125	111	8550	500	21200	50	1	22155870	6348	-14.73	1.66	12	0.27	-1945.00	17279.00	37300	20230602	-23.19	20500	20231031	39.76	33050	-13.31	20240122	27150	5.52	20240201	37300	-23.19	20230602	20500	39.76	20231031	2.97	N	033240	500	110 억		1815325	N	N	257	N	00	N
160	20240304	090336	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28850	200	2	0.70	117191800	4065	2.71	28700	29050	28700	37200	20100	28650	28829.47	8.19	0	952	29650	29150	28600	28100	27550	29175	28125	111	8550	500	21200	50	1	22155870	6392	-14.83	1.67	12	0.02	-1945.00	17279.00	37300	20230602	-22.65	20500	20231031	40.73	33050	-12.71	20240122	27150	6.26	20240201	37300	-22.65	20230602	20500	40.73	20231031	2.97	N	033240	500	110 억		1815325	N	N	257	N	00	N