KissMeData/034220/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	160418	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10750	170	2	1.61	17074175930	1592745	121.05	10640	10840	10590	13750	7410	10580	10719.90	20.94	0	274548	10806	10692	10626	10512	10446	10660	10480	25000	3170	5000	8040	10	1	500000000	53750	-1.50	0.57	12	0.32	-7177.00	18988.00	15990	20230619	-32.77	10111	20231219	6.32	13531	-20.55	20240109	10470	2.67	20240327	17300	-37.86	20230619	10470	2.67	20240327	0.58	N	034220	5000	25000 억		104723150	N	N	1531	N	00	N
3	20240329	150420	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10770	190	2	1.80	15983799230	1491351	113.35	10640	10840	10590	13750	7410	10580	10717.66	20.94	0	259816	10806	10692	10626	10512	10446	10660	10480	25000	3170	5000	8040	10	1	500000000	53850	-1.50	0.57	12	0.30	-7177.00	18988.00	15990	20230619	-32.65	10111	20231219	6.52	13531	-20.40	20240109	10470	2.87	20240327	17300	-37.75	20230619	10470	2.87	20240327	0.58	N	034220	5000	25000 억		104723150	N	N	1817	N	00	N
4	20240329	140414	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10750	170	2	1.61	13686431800	1277758	97.11	10640	10840	10590	13750	7410	10580	10711.29	20.94	0	177687	10806	10692	10626	10512	10446	10660	10480	25000	3170	5000	8040	10	1	500000000	53750	-1.50	0.57	12	0.26	-7177.00	18988.00	15990	20230619	-32.77	10111	20231219	6.32	13531	-20.55	20240109	10470	2.67	20240327	17300	-37.86	20230619	10470	2.67	20240327	0.58	N	034220	5000	25000 억		104723150	N	N	1817	N	00	N
5	20240329	130411	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10770	190	2	1.80	12390875520	1157500	87.97	10640	10840	10590	13750	7410	10580	10704.86	20.94	0	140724	10806	10692	10626	10512	10446	10660	10480	25000	3170	5000	8040	10	1	500000000	53850	-1.50	0.57	12	0.23	-7177.00	18988.00	15990	20230619	-32.65	10111	20231219	6.52	13531	-20.40	20240109	10470	2.87	20240327	17300	-37.75	20230619	10470	2.87	20240327	0.58	N	034220	5000	25000 억		104723150	N	N	1817	N	00	N
6	20240329	120414	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10790	210	2	1.98	10746586710	1004870	76.37	10640	10840	10590	13750	7410	10580	10694.50	20.94	0	102085	10806	10692	10626	10512	10446	10660	10480	25000	3170	5000	8040	10	1	500000000	53950	-1.50	0.57	12	0.20	-7177.00	18988.00	15990	20230619	-32.52	10111	20231219	6.72	13531	-20.26	20240109	10470	3.06	20240327	17300	-37.63	20230619	10470	3.06	20240327	0.58	N	034220	5000	25000 억		104723150	N	N	1817	N	00	N
7	20240329	110410	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10650	70	2	0.66	7052474970	660745	50.22	10640	10740	10590	13750	7410	10580	10673.52	20.94	0	23868	10806	10692	10626	10512	10446	10660	10480	25000	3170	5000	8040	10	1	500000000	53250	-1.48	0.56	12	0.13	-7177.00	18988.00	15990	20230619	-33.40	10111	20231219	5.33	13531	-21.29	20240109	10470	1.72	20240327	17300	-38.44	20230619	10470	1.72	20240327	0.58	N	034220	5000	25000 억		104723150	N	N	1817	N	00	N
8	20240329	100412	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10640	60	2	0.57	4670812340	437823	33.28	10640	10740	10590	13750	7410	10580	10668.27	20.94	0	13444	10806	10692	10626	10512	10446	10660	10480	25000	3170	5000	8040	10	1	500000000	53200	-1.48	0.56	12	0.09	-7177.00	18988.00	15990	20230619	-33.46	10111	20231219	5.23	13531	-21.37	20240109	10470	1.62	20240327	17300	-38.50	20230619	10470	1.62	20240327	0.58	N	034220	5000	25000 억		104723150	N	N	1817	N	00	N
9	20240329	090409	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10660	80	2	0.76	543229770	50890	3.87	10640	10710	10640	13750	7410	10580	10674.59	20.94	0	13823	10806	10692	10626	10512	10446	10660	10480	25000	3170	5000	8040	10	1	500000000	53300	-1.49	0.56	12	0.01	-7177.00	18988.00	15990	20230619	-33.33	10111	20231219	5.43	13531	-21.22	20240109	10470	1.81	20240327	17300	-38.38	20230619	10470	1.81	20240327	0.58	N	034220	5000	25000 억		104723150	N	N	1817	N	00	N
10	20240328	160414	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10580	-50	5	-0.47	13896252430	1308128	42.21	10600	10740	10560	13810	7450	10630	10623.06	20.99	0	-263505	11016	10822	10646	10452	10276	10735	10365	25000	3180	5000	8070	10	1	500000000	52900	-1.47	0.56	12	0.26	-7177.00	18988.00	15990	20230619	-33.83	10111	20231219	4.64	13531	-21.81	20240109	10470	1.05	20240327	17300	-38.84	20230619	10470	1.05	20240327	0.58	N	034220	5000	25000 억		104946245	N	N	1817	N	00	N
11	20240328	150413	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10570	-60	5	-0.56	12101793130	1138503	36.74	10600	10740	10560	13810	7450	10630	10629.57	20.99	0	-199860	11016	10822	10646	10452	10276	10735	10365	25000	3180	5000	8070	10	1	500000000	52850	-1.47	0.56	12	0.23	-7177.00	18988.00	15990	20230619	-33.90	10111	20231219	4.54	13531	-21.88	20240109	10470	0.96	20240327	17300	-38.90	20230619	10470	0.96	20240327	0.58	N	034220	5000	25000 억		104946245	N	N	8293	N	00	N
12	20240328	140409	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10620	-10	5	-0.09	9544588840	896916	28.94	10600	10740	10580	13810	7450	10630	10641.57	20.99	0	-125850	11016	10822	10646	10452	10276	10735	10365	25000	3180	5000	8070	10	1	500000000	53100	-1.48	0.56	12	0.18	-7177.00	18988.00	15990	20230619	-33.58	10111	20231219	5.03	13531	-21.51	20240109	10470	1.43	20240327	17300	-38.61	20230619	10470	1.43	20240327	0.58	N	034220	5000	25000 억		104946245	N	N	8293	N	00	N
13	20240328	130406	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10650	20	2	0.19	8068421240	758100	24.46	10600	10740	10580	13810	7450	10630	10642.96	20.99	0	-95621	11016	10822	10646	10452	10276	10735	10365	25000	3180	5000	8070	10	1	500000000	53250	-1.48	0.56	12	0.15	-7177.00	18988.00	15990	20230619	-33.40	10111	20231219	5.33	13531	-21.29	20240109	10470	1.72	20240327	17300	-38.44	20230619	10470	1.72	20240327	0.58	N	034220	5000	25000 억		104946245	N	N	8293	N	00	N
14	20240328	120411	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10620	-10	5	-0.09	6994969680	657120	21.20	10600	10740	10580	13810	7450	10630	10644.90	20.99	0	-89656	11016	10822	10646	10452	10276	10735	10365	25000	3180	5000	8070	10	1	500000000	53100	-1.48	0.56	12	0.13	-7177.00	18988.00	15990	20230619	-33.58	10111	20231219	5.03	13531	-21.51	20240109	10470	1.43	20240327	17300	-38.61	20230619	10470	1.43	20240327	0.58	N	034220	5000	25000 억		104946245	N	N	8293	N	00	N
15	20240328	110410	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10610	-20	5	-0.19	5887032410	552679	17.83	10600	10740	10580	13810	7450	10630	10651.83	20.99	0	-72950	11016	10822	10646	10452	10276	10735	10365	25000	3180	5000	8070	10	1	500000000	53050	-1.48	0.56	12	0.11	-7177.00	18988.00	15990	20230619	-33.65	10111	20231219	4.94	13531	-21.59	20240109	10470	1.34	20240327	17300	-38.67	20230619	10470	1.34	20240327	0.58	N	034220	5000	25000 억		104946245	N	N	8293	N	00	N
16	20240328	100412	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10640	10	2	0.09	4148053020	388797	12.55	10600	10740	10580	13810	7450	10630	10668.99	20.99	0	23906	11016	10822	10646	10452	10276	10735	10365	25000	3180	5000	8070	10	1	500000000	53200	-1.48	0.56	12	0.08	-7177.00	18988.00	15990	20230619	-33.46	10111	20231219	5.23	13531	-21.37	20240109	10470	1.62	20240327	17300	-38.50	20230619	10470	1.62	20240327	0.58	N	034220	5000	25000 억		104946245	N	N	8293	N	00	N
17	20240328	090417	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10620	-10	5	-0.09	590600110	55633	1.80	10600	10670	10580	13810	7450	10630	10615.88	20.99	0	-376	11016	10822	10646	10452	10276	10735	10365	25000	3180	5000	8070	10	1	500000000	53100	-1.48	0.56	12	0.01	-7177.00	18988.00	15990	20230619	-33.58	10111	20231219	5.03	13531	-21.51	20240109	10470	1.43	20240327	17300	-38.61	20230619	10470	1.43	20240327	0.58	N	034220	5000	25000 억		104946245	N	N	8293	N	00	N
18	20240327	160414	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	Y	10630	-210	5	-1.94	32768795340	3094653	195.56	10770	10840	10470	14090	7590	10840	10588.79	21.20	0	-1206778	11073	10956	10853	10736	10633	11015	10795	25000	3250	5000	8230	10	1	500000000	53150	-1.48	0.56	12	0.62	-7177.00	18988.00	15990	20230619	-33.52	10111	20231219	5.13	13531	-21.44	20240109	10470	1.53	20240327	17300	-38.55	20230619	10470	1.53	20240327	0.59	N	034220	5000	25000 억		105989460	N	N	8293	N	00	N
19	20240327	150416	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	Y	10620	-220	5	-2.03	30092410500	2843023	179.66	10770	10840	10470	14090	7590	10840	10584.64	21.20	0	-1202654	11073	10956	10853	10736	10633	11015	10795	25000	3250	5000	8230	10	1	500000000	53100	-1.48	0.56	12	0.57	-7177.00	18988.00	15990	20230619	-33.58	10111	20231219	5.03	13531	-21.51	20240109	10470	1.43	20240327	17300	-38.61	20230619	10470	1.43	20240327	0.59	N	034220	5000	25000 억		105989460	N	N	8420	N	00	N
20	20240327	140417	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	Y	10610	-230	5	-2.12	26813459760	2534221	160.15	10770	10840	10470	14090	7590	10840	10580.54	21.20	0	-1181998	11073	10956	10853	10736	10633	11015	10795	25000	3250	5000	8230	10	1	500000000	53050	-1.48	0.56	12	0.51	-7177.00	18988.00	15990	20230619	-33.65	10111	20231219	4.94	13531	-21.59	20240109	10470	1.34	20240327	17300	-38.67	20230619	10470	1.34	20240327	0.59	N	034220	5000	25000 억		105989460	N	N	8420	N	00	N
21	20240327	130417	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	Y	10510	-330	5	-3.04	23383763430	2209979	139.66	10770	10840	10470	14090	7590	10840	10580.98	21.20	0	-1236416	11073	10956	10853	10736	10633	11015	10795	25000	3250	5000	8230	10	1	500000000	52550	-1.46	0.55	12	0.44	-7177.00	18988.00	15990	20230619	-34.27	10111	20231219	3.95	13531	-22.33	20240109	10470	0.38	20240327	17300	-39.25	20230619	10470	0.38	20240327	0.59	N	034220	5000	25000 억		105989460	N	N	8420	N	00	N
22	20240327	120417	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	Y	10510	-330	5	-3.04	21111396430	1993819	126.00	10770	10840	10470	14090	7590	10840	10588.41	21.20	0	-1132894	11073	10956	10853	10736	10633	11015	10795	25000	3250	5000	8230	10	1	500000000	52550	-1.46	0.55	12	0.40	-7177.00	18988.00	15990	20230619	-34.27	10111	20231219	3.95	13531	-22.33	20240109	10470	0.38	20240327	17300	-39.25	20230619	10470	0.38	20240327	0.59	N	034220	5000	25000 억		105989460	N	N	8420	N	00	N
23	20240327	110416	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	Y	10550	-290	5	-2.68	15813821300	1489673	94.14	10770	10840	10500	14090	7590	10840	10615.62	21.20	0	-780169	11073	10956	10853	10736	10633	11015	10795	25000	3250	5000	8230	10	1	500000000	52750	-1.47	0.56	12	0.30	-7177.00	18988.00	15990	20230619	-34.02	10111	20231219	4.34	13531	-22.03	20240109	10500	0.48	20240327	17300	-39.02	20230619	10500	0.48	20240327	0.59	N	034220	5000	25000 억		105989460	N	N	8420	N	00	N
24	20240327	100412	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10640	-200	5	-1.85	7641849070	715597	45.22	10770	10840	10610	14090	7590	10840	10678.96	21.20	0	-347150	11073	10956	10853	10736	10633	11015	10795	25000	3250	5000	8230	10	1	500000000	53200	-1.48	0.56	12	0.14	-7177.00	18988.00	15990	20230619	-33.46	10111	20231219	5.23	13531	-21.37	20240109	10550	0.85	20240307	17300	-38.50	20230619	10550	0.85	20240307	0.59	N	034220	5000	25000 억		105989460	N	N	8420	N	00	N
25	20240327	090417	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10720	-120	5	-1.11	1107064480	102917	6.50	10770	10840	10700	14090	7590	10840	10756.80	21.20	0	-62007	11073	10956	10853	10736	10633	11015	10795	25000	3250	5000	8230	10	1	500000000	53600	-1.49	0.56	12	0.02	-7177.00	18988.00	15990	20230619	-32.96	10111	20231219	6.02	13531	-20.77	20240109	10550	1.61	20240307	17300	-38.03	20230619	10550	1.61	20240307	0.59	N	034220	5000	25000 억		105989460	N	N	8420	N	00	N
26	20240326	160349	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10840	40	2	0.37	17107115820	1573298	173.66	10790	10970	10750	14040	7560	10800	10873.53	20.96	27314489	174561	10926	10862	10776	10712	10626	10895	10745	25000	3240	5000	8200	10	1	500000000	54200	-1.51	0.57	12	0.31	-7177.00	18988.00	15990	20230619	-32.21	10111	20231219	7.21	13531	-19.89	20240109	10550	2.75	20240307	17300	-37.34	20230619	10550	2.75	20240307	0.76	N	034220	5000	25000 억		104808911	N	N	8420	N	00	N
27	20240326	150410	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10820	20	2	0.19	15620103260	1436084	158.51	10790	10970	10750	14040	7560	10800	10876.89	20.96	27314489	182774	10926	10862	10776	10712	10626	10895	10745	25000	3240	5000	8200	10	1	500000000	54100	-1.51	0.57	12	0.29	-7177.00	18988.00	15990	20230619	-32.33	10111	20231219	7.01	13531	-20.04	20240109	10550	2.56	20240307	17300	-37.46	20230619	10550	2.56	20240307	0.76	N	034220	5000	25000 억		104808911	N	N	9271	N	00	N
28	20240326	140408	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10850	50	2	0.46	14180912010	1303286	143.85	10790	10970	10750	14040	7560	10800	10880.91	20.96	27314489	161941	10926	10862	10776	10712	10626	10895	10745	25000	3240	5000	8200	10	1	500000000	54250	-1.51	0.57	12	0.26	-7177.00	18988.00	15990	20230619	-32.15	10111	20231219	7.31	13531	-19.81	20240109	10550	2.84	20240307	17300	-37.28	20230619	10550	2.84	20240307	0.76	N	034220	5000	25000 억		104808911	N	N	9271	N	00	N
29	20240326	130407	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10870	70	2	0.65	11945476910	1096861	121.07	10790	10970	10750	14040	7560	10800	10890.63	20.96	27314489	214704	10926	10862	10776	10712	10626	10895	10745	25000	3240	5000	8200	10	1	500000000	54350	-1.51	0.57	12	0.22	-7177.00	18988.00	15990	20230619	-32.02	10111	20231219	7.51	13531	-19.67	20240109	10550	3.03	20240307	17300	-37.17	20230619	10550	3.03	20240307	0.76	N	034220	5000	25000 억		104808911	N	N	9271	N	00	N
30	20240326	120409	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10920	120	2	1.11	10272667170	943495	104.14	10790	10970	10750	14040	7560	10800	10887.92	20.96	27314489	221476	10926	10862	10776	10712	10626	10895	10745	25000	3240	5000	8200	10	1	500000000	54600	-1.52	0.58	12	0.19	-7177.00	18988.00	15990	20230619	-31.71	10111	20231219	8.00	13531	-19.30	20240109	10550	3.51	20240307	17300	-36.88	20230619	10550	3.51	20240307	0.76	N	034220	5000	25000 억		104808911	N	N	9271	N	00	N
31	20240326	110403	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10880	80	2	0.74	8948600410	822160	90.75	10790	10970	10750	14040	7560	10800	10884.30	20.96	27314489	192956	10926	10862	10776	10712	10626	10895	10745	25000	3240	5000	8200	10	1	500000000	54400	-1.52	0.57	12	0.16	-7177.00	18988.00	15990	20230619	-31.96	10111	20231219	7.61	13531	-19.59	20240109	10550	3.13	20240307	17300	-37.11	20230619	10550	3.13	20240307	0.76	N	034220	5000	25000 억		104808911	N	N	9271	N	00	N
32	20240326	100411	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10910	110	2	1.02	6264786960	576216	63.60	10790	10970	10750	14040	7560	10800	10872.34	20.96	27314489	192669	10926	10862	10776	10712	10626	10895	10745	25000	3240	5000	8200	10	1	500000000	54550	-1.52	0.57	12	0.12	-7177.00	18988.00	15990	20230619	-31.77	10111	20231219	7.90	13531	-19.37	20240109	10550	3.41	20240307	17300	-36.94	20230619	10550	3.41	20240307	0.76	N	034220	5000	25000 억		104808911	N	N	9271	N	00	N
33	20240326	090408	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10770	-30	5	-0.28	939084730	87038	9.61	10790	10820	10750	14040	7560	10800	10789.32	20.96	27314489	5403	10926	10862	10776	10712	10626	10895	10745	25000	3240	5000	8200	10	1	500000000	53850	-1.50	0.57	12	0.02	-7177.00	18988.00	15990	20230619	-32.65	10111	20231219	6.52	13531	-20.40	20240109	10550	2.09	20240307	17300	-37.75	20230619	10550	2.09	20240307	0.76	N	034220	5000	25000 억		104808911	N	N	9271	N	00	N
34	20240325	160421	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10800	50	2	0.47	9701432370	900492	22.65	10750	10840	10690	13970	7530	10750	10773.45	21.43	0	188044	11183	10966	10823	10606	10463	10895	10535	17891	3220	5000	8170	10	1	357815700	38644	-1.50	0.57	12	0.25	-7177.00	18988.00	15990	20230619	-32.46	10111	20231219	6.81	13531	-20.18	20240109	10550	2.37	20240307	17300	-37.57	20230619	10550	2.37	20240307	0.77	N	034220	5000	17890 억		76681547	N	N	9271	N	00	N
35	20240325	150424	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10810	60	2	0.56	8426518800	782444	19.68	10750	10840	10690	13970	7530	10750	10769.48	21.43	0	188184	11183	10966	10823	10606	10463	10895	10535	17891	3220	5000	8170	10	1	357815700	38680	-1.51	0.57	12	0.22	-7177.00	18988.00	15990	20230619	-32.40	10111	20231219	6.91	13531	-20.11	20240109	10550	2.46	20240307	17300	-37.51	20230619	10550	2.46	20240307	0.77	N	034220	5000	17890 억		76681547	N	N	9966	N	00	N
36	20240325	140422	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10820	70	2	0.65	6927559470	643838	16.19	10750	10820	10690	13970	7530	10750	10759.79	21.43	0	134198	11183	10966	10823	10606	10463	10895	10535	17891	3220	5000	8170	10	1	357815700	38716	-1.51	0.57	12	0.18	-7177.00	18988.00	15990	20230619	-32.33	10111	20231219	7.01	13531	-20.04	20240109	10550	2.56	20240307	17300	-37.46	20230619	10550	2.56	20240307	0.77	N	034220	5000	17890 억		76681547	N	N	9966	N	00	N
37	20240325	130423	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10740	-10	5	-0.09	5330772190	495814	12.47	10750	10790	10690	13970	7530	10750	10751.56	21.43	0	52006	11183	10966	10823	10606	10463	10895	10535	17891	3220	5000	8170	10	1	357815700	38429	-1.50	0.57	12	0.14	-7177.00	18988.00	15990	20230619	-32.83	10111	20231219	6.22	13531	-20.63	20240109	10550	1.80	20240307	17300	-37.92	20230619	10550	1.80	20240307	0.77	N	034220	5000	17890 억		76681547	N	N	9966	N	00	N
38	20240325	120428	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10760	10	2	0.09	4519439060	420384	10.57	10750	10790	10690	13970	7530	10750	10750.74	21.43	0	20037	11183	10966	10823	10606	10463	10895	10535	17891	3220	5000	8170	10	1	357815700	38501	-1.50	0.57	12	0.12	-7177.00	18988.00	15990	20230619	-32.71	10111	20231219	6.42	13531	-20.48	20240109	10550	1.99	20240307	17300	-37.80	20230619	10550	1.99	20240307	0.77	N	034220	5000	17890 억		76681547	N	N	9966	N	00	N
39	20240325	110425	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10760	10	2	0.09	3869633340	359951	9.05	10750	10790	10690	13970	7530	10750	10750.44	21.43	0	15341	11183	10966	10823	10606	10463	10895	10535	17891	3220	5000	8170	10	1	357815700	38501	-1.50	0.57	12	0.10	-7177.00	18988.00	15990	20230619	-32.71	10111	20231219	6.42	13531	-20.48	20240109	10550	1.99	20240307	17300	-37.80	20230619	10550	1.99	20240307	0.77	N	034220	5000	17890 억		76681547	N	N	9966	N	00	N
40	20240325	100422	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10740	-10	5	-0.09	2957821020	275113	6.92	10750	10790	10690	13970	7530	10750	10751.30	21.43	0	2968	11183	10966	10823	10606	10463	10895	10535	17891	3220	5000	8170	10	1	357815700	38429	-1.50	0.57	12	0.08	-7177.00	18988.00	15990	20230619	-32.83	10111	20231219	6.22	13531	-20.63	20240109	10550	1.80	20240307	17300	-37.92	20230619	10550	1.80	20240307	0.77	N	034220	5000	17890 억		76681547	N	N	9966	N	00	N
41	20240325	090424	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10790	40	2	0.37	792626900	73725	1.85	10750	10790	10690	13970	7530	10750	10751.13	21.43	0	-9175	11183	10966	10823	10606	10463	10895	10535	17891	3220	5000	8170	10	1	357815700	38608	-1.50	0.57	12	0.02	-7177.00	18988.00	15990	20230619	-32.52	10111	20231219	6.72	13531	-20.26	20240109	10550	2.27	20240307	17300	-37.63	20230619	10550	2.27	20240307	0.77	N	034220	5000	17890 억		76681547	N	N	9966	N	00	N
42	20240322	160421	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10750	-460	5	-4.10	42982761730	3965356	348.89	11000	11040	10680	14570	7850	11210	10839.53	21.91	0	-1854836	11416	11312	11186	11082	10956	11365	11135	17891	3360	5000	8510	10	1	357815700	38465	-1.50	0.57	12	1.11	-7177.00	18988.00	15990	20230619	-32.77	10111	20231219	6.32	13531	-20.55	20240109	10550	1.90	20240307	17300	-37.86	20230619	10550	1.90	20240307	0.78	N	034220	5000	17890 억		78398245	N	N	9966	N	00	N
43	20240322	150426	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10730	-480	5	-4.28	41238315640	3802886	334.60	11000	11040	10680	14570	7850	11210	10843.84	21.91	0	-1817546	11416	11312	11186	11082	10956	11365	11135	17891	3360	5000	8510	10	1	357815700	38394	-1.50	0.57	12	1.06	-7177.00	18988.00	15990	20230619	-32.90	10111	20231219	6.12	13531	-20.70	20240109	10550	1.71	20240307	17300	-37.98	20230619	10550	1.71	20240307	0.78	N	034220	5000	17890 억		78398245	N	N	21341	N	00	N
44	20240322	140420	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10720	-490	5	-4.37	37670762190	3470028	305.31	11000	11040	10680	14570	7850	11210	10855.92	21.91	0	-1672068	11416	11312	11186	11082	10956	11365	11135	17891	3360	5000	8510	10	1	357815700	38358	-1.49	0.56	12	0.97	-7177.00	18988.00	15990	20230619	-32.96	10111	20231219	6.02	13531	-20.77	20240109	10550	1.61	20240307	17300	-38.03	20230619	10550	1.61	20240307	0.78	N	034220	5000	17890 억		78398245	N	N	21341	N	00	N
45	20240322	130423	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10780	-430	5	-3.84	31972009290	2938745	258.57	11000	11040	10680	14570	7850	11210	10879.35	21.91	0	-1384776	11416	11312	11186	11082	10956	11365	11135	17891	3360	5000	8510	10	1	357815700	38573	-1.50	0.57	12	0.82	-7177.00	18988.00	15990	20230619	-32.58	10111	20231219	6.62	13531	-20.33	20240109	10550	2.18	20240307	17300	-37.69	20230619	10550	2.18	20240307	0.78	N	034220	5000	17890 억		78398245	N	N	21341	N	00	N
46	20240322	120417	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10710	-500	5	-4.46	27703544750	2541085	223.58	11000	11040	10680	14570	7850	11210	10902.11	21.91	0	-1166993	11416	11312	11186	11082	10956	11365	11135	17891	3360	5000	8510	10	1	357815700	38322	-1.49	0.56	12	0.71	-7177.00	18988.00	15990	20230619	-33.02	10111	20231219	5.92	13531	-20.85	20240109	10550	1.52	20240307	17300	-38.09	20230619	10550	1.52	20240307	0.78	N	034220	5000	17890 억		78398245	N	N	21341	N	00	N
47	20240322	110425	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10940	-270	5	-2.41	16508328290	1507253	132.62	11000	11040	10850	14570	7850	11210	10952.40	21.91	0	-413147	11416	11312	11186	11082	10956	11365	11135	17891	3360	5000	8510	10	1	357815700	39145	-1.52	0.58	12	0.42	-7177.00	18988.00	15990	20230619	-31.58	10111	20231219	8.20	13531	-19.15	20240109	10550	3.70	20240307	17300	-36.76	20230619	10550	3.70	20240307	0.78	N	034220	5000	17890 억		78398245	N	N	21341	N	00	N
48	20240322	100421	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10940	-270	5	-2.41	10910018350	996192	87.65	11000	11040	10850	14570	7850	11210	10951.42	21.91	0	-202399	11416	11312	11186	11082	10956	11365	11135	17891	3360	5000	8510	10	1	357815700	39145	-1.52	0.58	12	0.28	-7177.00	18988.00	15990	20230619	-31.58	10111	20231219	8.20	13531	-19.15	20240109	10550	3.70	20240307	17300	-36.76	20230619	10550	3.70	20240307	0.78	N	034220	5000	17890 억		78398245	N	N	21341	N	00	N
49	20240322	090419	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10900	-310	5	-2.77	2629825030	240472	21.16	11000	11000	10850	14570	7850	11210	10934.78	21.91	0	-107182	11416	11312	11186	11082	10956	11365	11135	17891	3360	5000	8510	10	1	357815700	39002	-1.52	0.57	12	0.07	-7177.00	18988.00	15990	20230619	-31.83	10111	20231219	7.80	13531	-19.44	20240109	10550	3.32	20240307	17300	-36.99	20230619	10550	3.32	20240307	0.78	N	034220	5000	17890 억		78398245	N	N	21341	N	00	N
50	20240321	160419	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11210	210	2	1.91	12568543190	1123722	186.73	11070	11290	11060	14300	7700	11000	11184.62	21.80	0	510348	11080	11040	10970	10930	10860	11060	10950	17891	3300	5000	8360	10	1	357815700	40111	-1.56	0.59	12	0.31	-7177.00	18988.00	15990	20230619	-29.89	10111	20231219	10.87	13531	-17.15	20240109	10550	6.26	20240307	17300	-35.20	20230619	10550	6.26	20240307	0.78	N	034220	5000	17890 억		77996764	N	N	21341	N	00	N
51	20240321	150420	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11120	120	2	1.09	11339472970	1013799	168.46	11070	11290	11060	14300	7700	11000	11185.13	21.80	0	487268	11080	11040	10970	10930	10860	11060	10950	17891	3300	5000	8360	10	1	357815700	39789	-1.55	0.59	12	0.28	-7177.00	18988.00	15990	20230619	-30.46	10111	20231219	9.98	13531	-17.82	20240109	10550	5.40	20240307	17300	-35.72	20230619	10550	5.40	20240307	0.78	N	034220	5000	17890 억		77996764	N	N	11206	N	00	N
52	20240321	140421	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11220	220	2	2.00	9433166290	842924	140.07	11070	11290	11060	14300	7700	11000	11191.01	21.80	0	458823	11080	11040	10970	10930	10860	11060	10950	17891	3300	5000	8360	10	1	357815700	40147	-1.56	0.59	12	0.24	-7177.00	18988.00	15990	20230619	-29.83	10111	20231219	10.97	13531	-17.08	20240109	10550	6.35	20240307	17300	-35.14	20230619	10550	6.35	20240307	0.78	N	034220	5000	17890 억		77996764	N	N	11206	N	00	N
53	20240321	130418	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11220	220	2	2.00	8329128530	744571	123.72	11070	11290	11060	14300	7700	11000	11186.48	21.80	0	410608	11080	11040	10970	10930	10860	11060	10950	17891	3300	5000	8360	10	1	357815700	40147	-1.56	0.59	12	0.21	-7177.00	18988.00	15990	20230619	-29.83	10111	20231219	10.97	13531	-17.08	20240109	10550	6.35	20240307	17300	-35.14	20230619	10550	6.35	20240307	0.78	N	034220	5000	17890 억		77996764	N	N	11206	N	00	N
54	20240321	120419	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11200	200	2	1.82	7403600740	661991	110.00	11070	11290	11060	14300	7700	11000	11183.84	21.80	0	386293	11080	11040	10970	10930	10860	11060	10950	17891	3300	5000	8360	10	1	357815700	40075	-1.56	0.59	12	0.19	-7177.00	18988.00	15990	20230619	-29.96	10111	20231219	10.77	13531	-17.23	20240109	10550	6.16	20240307	17300	-35.26	20230619	10550	6.16	20240307	0.78	N	034220	5000	17890 억		77996764	N	N	11206	N	00	N
55	20240321	110419	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11160	160	2	1.45	4775305750	427757	71.08	11070	11240	11060	14300	7700	11000	11163.60	21.80	0	226304	11080	11040	10970	10930	10860	11060	10950	17891	3300	5000	8360	10	1	357815700	39932	-1.55	0.59	12	0.12	-7177.00	18988.00	15990	20230619	-30.21	10111	20231219	10.37	13531	-17.52	20240109	10550	5.78	20240307	17300	-35.49	20230619	10550	5.78	20240307	0.78	N	034220	5000	17890 억		77996764	N	N	11206	N	00	N
56	20240321	100419	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11180	180	2	1.64	3489954350	312741	51.97	11070	11240	11060	14300	7700	11000	11159.25	21.80	0	163892	11080	11040	10970	10930	10860	11060	10950	17891	3300	5000	8360	10	1	357815700	40004	-1.56	0.59	12	0.09	-7177.00	18988.00	15990	20230619	-30.08	10111	20231219	10.57	13531	-17.37	20240109	10550	5.97	20240307	17300	-35.38	20230619	10550	5.97	20240307	0.78	N	034220	5000	17890 억		77996764	N	N	11206	N	00	N
57	20240321	090421	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11150	150	2	1.36	824097310	74184	12.33	11070	11150	11060	14300	7700	11000	11108.84	21.80	0	37328	11080	11040	10970	10930	10860	11060	10950	17891	3300	5000	8360	10	1	357815700	39896	-1.55	0.59	12	0.02	-7177.00	18988.00	15990	20230619	-30.27	10111	20231219	10.28	13531	-17.60	20240109	10550	5.69	20240307	17300	-35.55	20230619	10550	5.69	20240307	0.78	N	034220	5000	17890 억		77996764	N	N	11206	N	00	N
58	20240320	160416	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11000	60	2	0.55	6570490250	599744	82.17	10950	11010	10900	14220	7660	10940	10955.44	21.77	0	70888	11060	11000	10930	10870	10800	10965	10835	17891	3280	5000	8310	10	1	357815700	39360	-1.53	0.58	12	0.17	-7177.00	18988.00	15990	20230619	-31.21	10111	20231219	8.79	13531	-18.71	20240109	10550	4.27	20240307	17300	-36.42	20230619	10550	4.27	20240307	0.76	N	034220	5000	17890 억		77884784	N	N	11206	N	00	N
59	20240320	150417	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10960	20	2	0.18	5712137380	521569	71.46	10950	11010	10900	14220	7660	10940	10951.84	21.77	0	51122	11060	11000	10930	10870	10800	10965	10835	17891	3280	5000	8310	10	1	357815700	39217	-1.53	0.58	12	0.15	-7177.00	18988.00	15990	20230619	-31.46	10111	20231219	8.40	13531	-19.00	20240109	10550	3.89	20240307	17300	-36.65	20230619	10550	3.89	20240307	0.76	N	034220	5000	17890 억		77884784	N	N	10620	N	00	N
60	20240320	140421	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10960	20	2	0.18	5076015330	463487	63.50	10950	11010	10900	14220	7660	10940	10951.80	21.77	0	48865	11060	11000	10930	10870	10800	10965	10835	17891	3280	5000	8310	10	1	357815700	39217	-1.53	0.58	12	0.13	-7177.00	18988.00	15990	20230619	-31.46	10111	20231219	8.40	13531	-19.00	20240109	10550	3.89	20240307	17300	-36.65	20230619	10550	3.89	20240307	0.76	N	034220	5000	17890 억		77884784	N	N	10620	N	00	N
61	20240320	130422	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10970	30	2	0.27	4472931980	408428	55.96	10950	11010	10900	14220	7660	10940	10951.59	21.77	0	53684	11060	11000	10930	10870	10800	10965	10835	17891	3280	5000	8310	10	1	357815700	39252	-1.53	0.58	12	0.11	-7177.00	18988.00	15990	20230619	-31.39	10111	20231219	8.50	13531	-18.93	20240109	10550	3.98	20240307	17300	-36.59	20230619	10550	3.98	20240307	0.76	N	034220	5000	17890 억		77884784	N	N	10620	N	00	N
62	20240320	120420	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10970	30	2	0.27	3860747340	352584	48.31	10950	11010	10900	14220	7660	10940	10949.87	21.77	0	35901	11060	11000	10930	10870	10800	10965	10835	17891	3280	5000	8310	10	1	357815700	39252	-1.53	0.58	12	0.10	-7177.00	18988.00	15990	20230619	-31.39	10111	20231219	8.50	13531	-18.93	20240109	10550	3.98	20240307	17300	-36.59	20230619	10550	3.98	20240307	0.76	N	034220	5000	17890 억		77884784	N	N	10620	N	00	N
63	20240320	110419	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10920	-20	5	-0.18	3085412930	281664	38.59	10950	11010	10900	14220	7660	10940	10954.24	21.77	0	17420	11060	11000	10930	10870	10800	10965	10835	17891	3280	5000	8310	10	1	357815700	39073	-1.52	0.58	12	0.08	-7177.00	18988.00	15990	20230619	-31.71	10111	20231219	8.00	13531	-19.30	20240109	10550	3.51	20240307	17300	-36.88	20230619	10550	3.51	20240307	0.76	N	034220	5000	17890 억		77884784	N	N	10620	N	00	N
64	20240320	100416	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10970	30	2	0.27	1762217740	160718	22.02	10950	11010	10920	14220	7660	10940	10964.69	21.77	0	33385	11060	11000	10930	10870	10800	10965	10835	17891	3280	5000	8310	10	1	357815700	39252	-1.53	0.58	12	0.04	-7177.00	18988.00	15990	20230619	-31.39	10111	20231219	8.50	13531	-18.93	20240109	10550	3.98	20240307	17300	-36.59	20230619	10550	3.98	20240307	0.76	N	034220	5000	17890 억		77884784	N	N	10620	N	00	N
65	20240320	090414	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10940	0	3	0.00	313849080	28610	3.92	10950	11010	10940	14220	7660	10940	10970.15	21.77	0	2859	11060	11000	10930	10870	10800	10965	10835	17891	3280	5000	8310	10	1	357815700	39145	-1.52	0.58	12	0.01	-7177.00	18988.00	15990	20230619	-31.58	10111	20231219	8.20	13531	-19.15	20240109	10550	3.70	20240307	17300	-36.76	20230619	10550	3.70	20240307	0.76	N	034220	5000	17890 억		77884784	N	N	10620	N	00	N
66	20240319	160411	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10940	-80	5	-0.73	7932145300	727553	114.84	10980	10990	10860	14320	7720	11020	10902.41	21.76	0	-80712	11286	11152	11076	10942	10866	11115	10905	17891	3300	5000	8370	10	1	357815700	39145	-1.52	0.58	12	0.20	-7177.00	18988.00	15990	20230619	-31.58	10111	20231219	8.20	13531	-19.15	20240109	10550	3.70	20240307	17300	-36.76	20230619	10550	3.70	20240307	0.74	N	034220	5000	17890 억		77846231	N	N	10620	N	00	N
67	20240319	150418	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10880	-140	5	-1.27	6936031410	636325	100.44	10980	10990	10860	14320	7720	11020	10900.14	21.76	0	-90952	11286	11152	11076	10942	10866	11115	10905	17891	3300	5000	8370	10	1	357815700	38930	-1.52	0.57	12	0.18	-7177.00	18988.00	15990	20230619	-31.96	10111	20231219	7.61	13531	-19.59	20240109	10550	3.13	20240307	17300	-37.11	20230619	10550	3.13	20240307	0.74	N	034220	5000	17890 억		77846231	N	N	15829	N	00	N
68	20240319	140418	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10880	-140	5	-1.27	5855385030	536959	84.76	10980	10990	10860	14320	7720	11020	10904.72	21.76	0	-91328	11286	11152	11076	10942	10866	11115	10905	17891	3300	5000	8370	10	1	357815700	38930	-1.52	0.57	12	0.15	-7177.00	18988.00	15990	20230619	-31.96	10111	20231219	7.61	13531	-19.59	20240109	10550	3.13	20240307	17300	-37.11	20230619	10550	3.13	20240307	0.74	N	034220	5000	17890 억		77846231	N	N	15829	N	00	N
69	20240319	130354	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10880	-140	5	-1.27	5045475450	462560	73.01	10980	10990	10860	14320	7720	11020	10907.72	21.76	0	-90733	11286	11152	11076	10942	10866	11115	10905	17891	3300	5000	8370	10	1	357815700	38930	-1.52	0.57	12	0.13	-7177.00	18988.00	15990	20230619	-31.96	10111	20231219	7.61	13531	-19.59	20240109	10550	3.13	20240307	17300	-37.11	20230619	10550	3.13	20240307	0.74	N	034220	5000	17890 억		77846231	N	N	15829	N	00	N
70	20240319	120417	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10880	-140	5	-1.27	4398175390	403078	63.63	10980	10990	10860	14320	7720	11020	10911.47	21.76	0	-76538	11286	11152	11076	10942	10866	11115	10905	17891	3300	5000	8370	10	1	357815700	38930	-1.52	0.57	12	0.11	-7177.00	18988.00	15990	20230619	-31.96	10111	20231219	7.61	13531	-19.59	20240109	10550	3.13	20240307	17300	-37.11	20230619	10550	3.13	20240307	0.74	N	034220	5000	17890 억		77846231	N	N	15829	N	00	N
71	20240319	110416	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10890	-130	5	-1.18	3648116350	334289	52.77	10980	10990	10860	14320	7720	11020	10913.06	21.76	0	-68557	11286	11152	11076	10942	10866	11115	10905	17891	3300	5000	8370	10	1	357815700	38966	-1.52	0.57	12	0.09	-7177.00	18988.00	15990	20230619	-31.89	10111	20231219	7.70	13531	-19.52	20240109	10550	3.22	20240307	17300	-37.05	20230619	10550	3.22	20240307	0.74	N	034220	5000	17890 억		77846231	N	N	15829	N	00	N
72	20240319	100417	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10970	-50	5	-0.45	2811138570	257506	40.65	10980	10990	10860	14320	7720	11020	10916.79	21.76	0	-58429	11286	11152	11076	10942	10866	11115	10905	17891	3300	5000	8370	10	1	357815700	39252	-1.53	0.58	12	0.07	-7177.00	18988.00	15990	20230619	-31.39	10111	20231219	8.50	13531	-18.93	20240109	10550	3.98	20240307	17300	-36.59	20230619	10550	3.98	20240307	0.74	N	034220	5000	17890 억		77846231	N	N	15829	N	00	N
73	20240319	090416	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10920	-100	5	-0.91	677401350	61811	9.76	10980	10990	10910	14320	7720	11020	10959.24	21.76	0	-45201	11286	11152	11076	10942	10866	11115	10905	17891	3300	5000	8370	10	1	357815700	39073	-1.52	0.58	12	0.02	-7177.00	18988.00	15990	20230619	-31.71	10111	20231219	8.00	13531	-19.30	20240109	10550	3.51	20240307	17300	-36.88	20230619	10550	3.51	20240307	0.74	N	034220	5000	17890 억		77846231	N	N	15829	N	00	N
74	20240318	160414	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11020	-160	5	-1.43	6931762270	627332	26.32	11210	11210	11000	14530	7830	11180	11049.47	21.74	0	-99591	11746	11462	11256	10972	10766	11360	10870	17891	3350	5000	8490	10	1	357815700	39431	-1.44	0.55	12	0.18	-7640.00	20212.00	15990	20230619	-31.08	10111	20231219	8.99	13531	-18.56	20240109	10550	4.45	20240307	17300	-36.30	20230619	10550	4.45	20240307	0.79	N	034220	5000	17890 억		77796944	N	N	15139	N	00	N
75	20240318	150416	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11030	-150	5	-1.34	5729334280	518249	21.75	11210	11210	11000	14530	7830	11180	11054.95	21.74	0	-87809	11746	11462	11256	10972	10766	11360	10870	17891	3350	5000	8490	10	1	357815700	39467	-1.44	0.55	12	0.14	-7640.00	20212.00	15990	20230619	-31.02	10111	20231219	9.09	13531	-18.48	20240109	10550	4.55	20240307	17300	-36.24	20230619	10550	4.55	20240307	0.79	N	034220	5000	17890 억		77796944	N	N	8935	N	00	N
76	20240318	140414	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11030	-150	5	-1.34	4785878220	432739	18.16	11210	11210	11000	14530	7830	11180	11059.24	21.74	0	-84959	11746	11462	11256	10972	10766	11360	10870	17891	3350	5000	8490	10	1	357815700	39467	-1.44	0.55	12	0.12	-7640.00	20212.00	15990	20230619	-31.02	10111	20231219	9.09	13531	-18.48	20240109	10550	4.55	20240307	17300	-36.24	20230619	10550	4.55	20240307	0.79	N	034220	5000	17890 억		77796944	N	N	8935	N	00	N
77	20240318	130414	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11030	-150	5	-1.34	4356260630	393768	16.52	11210	11210	11000	14530	7830	11180	11062.73	21.74	0	-71055	11746	11462	11256	10972	10766	11360	10870	17891	3350	5000	8490	10	1	357815700	39467	-1.44	0.55	12	0.11	-7640.00	20212.00	15990	20230619	-31.02	10111	20231219	9.09	13531	-18.48	20240109	10550	4.55	20240307	17300	-36.24	20230619	10550	4.55	20240307	0.79	N	034220	5000	17890 억		77796944	N	N	8935	N	00	N
78	20240318	120413	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11020	-160	5	-1.43	3677546270	332163	13.94	11210	11210	11000	14530	7830	11180	11071.20	21.74	0	-56865	11746	11462	11256	10972	10766	11360	10870	17891	3350	5000	8490	10	1	357815700	39431	-1.44	0.55	12	0.09	-7640.00	20212.00	15990	20230619	-31.08	10111	20231219	8.99	13531	-18.56	20240109	10550	4.45	20240307	17300	-36.30	20230619	10550	4.45	20240307	0.79	N	034220	5000	17890 억		77796944	N	N	8935	N	00	N
79	20240318	110415	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11060	-120	5	-1.07	2390202500	215412	9.04	11210	11210	11040	14530	7830	11180	11095.58	21.74	0	-29195	11746	11462	11256	10972	10766	11360	10870	17891	3350	5000	8490	10	1	357815700	39574	-1.45	0.55	12	0.06	-7640.00	20212.00	15990	20230619	-30.83	10111	20231219	9.39	13531	-18.26	20240109	10550	4.83	20240307	17300	-36.07	20230619	10550	4.83	20240307	0.79	N	034220	5000	17890 억		77796944	N	N	8935	N	00	N
80	20240318	100413	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11100	-80	5	-0.72	1528364760	137520	5.77	11210	11210	11050	14530	7830	11180	11113.30	21.74	0	-24463	11746	11462	11256	10972	10766	11360	10870	17891	3350	5000	8490	10	1	357815700	39718	-1.45	0.55	12	0.04	-7640.00	20212.00	15990	20230619	-30.58	10111	20231219	9.78	13531	-17.97	20240109	10550	5.21	20240307	17300	-35.84	20230619	10550	5.21	20240307	0.79	N	034220	5000	17890 억		77796944	N	N	8935	N	00	N
81	20240318	090413	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11120	-60	5	-0.54	254938080	22824	0.96	11210	11210	11100	14530	7830	11180	11169.29	21.74	0	4609	11746	11462	11256	10972	10766	11360	10870	17891	3350	5000	8490	10	1	357815700	39789	-1.46	0.55	12	0.01	-7640.00	20212.00	15990	20230619	-30.46	10111	20231219	9.98	13531	-17.82	20240109	10550	5.40	20240307	17300	-35.72	20230619	10550	5.40	20240307	0.79	N	034220	5000	17890 억		77796944	N	N	8935	N	00	N
82	20240315	160409	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11180	-370	5	-3.20	24867371520	2223573	91.95	11540	11540	11050	15010	8090	11550	11183.49	21.83	0	-341313	11936	11742	11356	11162	10776	11840	11260	17891	3460	5000	8770	10	1	357815700	40004	-1.46	0.55	12	0.62	-7640.00	20212.00	15990	20230619	-30.08	10111	20231219	10.57	13531	-17.37	20240109	10550	5.97	20240307	17300	-35.38	20230619	10550	5.97	20240307	0.80	N	034220	5000	17890 억		78126387	N	N	8935	N	00	N
83	20240315	150351	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11090	-460	5	-3.98	13016297640	1162338	48.06	11540	11540	11060	15010	8090	11550	11198.29	21.83	0	-391707	11936	11742	11356	11162	10776	11840	11260	17891	3460	5000	8770	10	1	357815700	39682	-1.45	0.55	12	0.32	-7640.00	20212.00	15990	20230619	-30.64	10111	20231219	9.68	13531	-18.04	20240109	10550	5.12	20240307	17300	-35.90	20230619	10550	5.12	20240307	0.80	N	034220	5000	17890 억		78126387	N	N	19422	N	00	N
84	20240315	140349	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11120	-430	5	-3.72	11181228580	996873	41.22	11540	11540	11060	15010	8090	11550	11216.21	21.83	0	-392156	11936	11742	11356	11162	10776	11840	11260	17891	3460	5000	8770	10	1	357815700	39789	-1.46	0.55	12	0.28	-7640.00	20212.00	15990	20230619	-30.46	10111	20231219	9.98	13531	-17.82	20240109	10550	5.40	20240307	17300	-35.72	20230619	10550	5.40	20240307	0.80	N	034220	5000	17890 억		78126387	N	N	19422	N	00	N
85	20240315	130412	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11140	-410	5	-3.55	8790040890	781385	32.31	11540	11540	11100	15010	8090	11550	11249.20	21.83	0	-316455	11936	11742	11356	11162	10776	11840	11260	17891	3460	5000	8770	10	1	357815700	39861	-1.46	0.55	12	0.22	-7640.00	20212.00	15990	20230619	-30.33	10111	20231219	10.18	13531	-17.67	20240109	10550	5.59	20240307	17300	-35.61	20230619	10550	5.59	20240307	0.80	N	034220	5000	17890 억		78126387	N	N	19422	N	00	N
86	20240315	120412	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11220	-330	5	-2.86	6951237550	616618	25.50	11540	11540	11170	15010	8090	11550	11273.04	21.83	0	-259534	11936	11742	11356	11162	10776	11840	11260	17891	3460	5000	8770	10	1	357815700	40147	-1.47	0.56	12	0.17	-7640.00	20212.00	15990	20230619	-29.83	10111	20231219	10.97	13531	-17.08	20240109	10550	6.35	20240307	17300	-35.14	20230619	10550	6.35	20240307	0.80	N	034220	5000	17890 억		78126387	N	N	19422	N	00	N
87	20240315	110410	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11280	-270	5	-2.34	4726915300	418339	17.30	11540	11540	11220	15010	8090	11550	11299.08	21.83	0	-165607	11936	11742	11356	11162	10776	11840	11260	17891	3460	5000	8770	10	1	357815700	40362	-1.48	0.56	12	0.12	-7640.00	20212.00	15990	20230619	-29.46	10111	20231219	11.56	13531	-16.64	20240109	10550	6.92	20240307	17300	-34.80	20230619	10550	6.92	20240307	0.80	N	034220	5000	17890 억		78126387	N	N	19422	N	00	N
88	20240315	100410	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11320	-230	5	-1.99	3076420470	271819	11.24	11540	11540	11250	15010	8090	11550	11317.66	21.83	0	-131424	11936	11742	11356	11162	10776	11840	11260	17891	3460	5000	8770	10	1	357815700	40505	-1.48	0.56	12	0.08	-7640.00	20212.00	15990	20230619	-29.21	10111	20231219	11.96	13531	-16.34	20240109	10550	7.30	20240307	17300	-34.57	20230619	10550	7.30	20240307	0.80	N	034220	5000	17890 억		78126387	N	N	19422	N	00	N
89	20240315	090411	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11290	-260	5	-2.25	880915120	77433	3.20	11540	11540	11280	15010	8090	11550	11375.84	21.83	0	-60781	11936	11742	11356	11162	10776	11840	11260	17891	3460	5000	8770	10	1	357815700	40397	-1.48	0.56	12	0.02	-7640.00	20212.00	15990	20230619	-29.39	10111	20231219	11.66	13531	-16.56	20240109	10550	7.01	20240307	17300	-34.74	20230619	10550	7.01	20240307	0.80	N	034220	5000	17890 억		78126387	N	N	19422	N	00	N
90	20240314	160406	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11550	570	2	5.19	27391281900	2408158	331.12	11020	11550	10970	14270	7690	10980	11373.85	21.58	0	970504	11220	11100	11040	10920	10860	11070	10890	17891	3290	5000	8340	10	1	357815700	41328	-1.51	0.57	12	0.67	-7640.00	20212.00	15990	20230619	-27.77	10111	20231219	14.23	13531	-14.64	20240109	10550	9.48	20240307	17300	-33.24	20230619	10550	9.48	20240307	0.80	N	034220	5000	17890 억		77231057	N	N	19422	N	00	N
91	20240314	150408	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11340	360	2	3.28	18896400950	1670829	229.74	11020	11490	10970	14270	7690	10980	11309.72	21.58	0	596631	11220	11100	11040	10920	10860	11070	10890	17891	3290	5000	8340	10	1	357815700	40576	-1.48	0.56	12	0.47	-7640.00	20212.00	15990	20230619	-29.08	10111	20231219	12.16	13531	-16.19	20240109	10550	7.49	20240307	17300	-34.45	20230619	10550	7.49	20240307	0.80	N	034220	5000	17890 억		77231057	N	N	12612	N	00	N
92	20240314	140408	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11400	420	2	3.83	16012806060	1416777	194.81	11020	11490	10970	14270	7690	10980	11302.42	21.58	0	492216	11220	11100	11040	10920	10860	11070	10890	17891	3290	5000	8340	10	1	357815700	40791	-1.49	0.56	12	0.40	-7640.00	20212.00	15990	20230619	-28.71	10111	20231219	12.75	13531	-15.75	20240109	10550	8.06	20240307	17300	-34.10	20230619	10550	8.06	20240307	0.80	N	034220	5000	17890 억		77231057	N	N	12612	N	00	N
93	20240314	130408	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11370	390	2	3.55	14176871550	1255359	172.61	11020	11490	10970	14270	7690	10980	11293.24	21.58	0	407907	11220	11100	11040	10920	10860	11070	10890	17891	3290	5000	8340	10	1	357815700	40684	-1.49	0.56	12	0.35	-7640.00	20212.00	15990	20230619	-28.89	10111	20231219	12.45	13531	-15.97	20240109	10550	7.77	20240307	17300	-34.28	20230619	10550	7.77	20240307	0.80	N	034220	5000	17890 억		77231057	N	N	12612	N	00	N
94	20240314	120408	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11420	440	2	4.01	12223186400	1083585	148.99	11020	11490	10970	14270	7690	10980	11280.50	21.58	0	370834	11220	11100	11040	10920	10860	11070	10890	17891	3290	5000	8340	10	1	357815700	40863	-1.49	0.57	12	0.30	-7640.00	20212.00	15990	20230619	-28.58	10111	20231219	12.95	13531	-15.60	20240109	10550	8.25	20240307	17300	-33.99	20230619	10550	8.25	20240307	0.80	N	034220	5000	17890 억		77231057	N	N	12612	N	00	N
95	20240314	110408	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11370	390	2	3.55	8512988340	759063	104.37	11020	11370	10970	14270	7690	10980	11215.32	21.58	0	277337	11220	11100	11040	10920	10860	11070	10890	17891	3290	5000	8340	10	1	357815700	40684	-1.49	0.56	12	0.21	-7640.00	20212.00	15990	20230619	-28.89	10111	20231219	12.45	13531	-15.97	20240109	10550	7.77	20240307	17300	-34.28	20230619	10550	7.77	20240307	0.80	N	034220	5000	17890 억		77231057	N	N	12612	N	00	N
96	20240314	100410	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11200	220	2	2.00	3420785890	307900	42.34	11020	11210	10970	14270	7690	10980	11110.32	21.58	0	61755	11220	11100	11040	10920	10860	11070	10890	17891	3290	5000	8340	10	1	357815700	40075	-1.47	0.55	12	0.09	-7640.00	20212.00	15990	20230619	-29.96	10111	20231219	10.77	13531	-17.23	20240109	10550	6.16	20240307	17300	-35.26	20230619	10550	6.16	20240307	0.80	N	034220	5000	17890 억		77231057	N	N	12612	N	00	N
97	20240314	090408	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11020	40	2	0.36	289177750	26275	3.61	11020	11030	10970	14270	7690	10980	11006.45	21.58	0	-1130	11220	11100	11040	10920	10860	11070	10890	17891	3290	5000	8340	10	1	357815700	39431	-1.44	0.55	12	0.01	-7640.00	20212.00	15990	20230619	-31.08	10111	20231219	8.99	13531	-18.56	20240109	10550	4.45	20240307	17300	-36.30	20230619	10550	4.45	20240307	0.80	N	034220	5000	17890 억		77231057	N	N	12612	N	00	N
98	20240313	160404	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10980	-50	5	-0.45	8031817550	725188	103.62	11090	11160	10980	14330	7730	11030	11075.88	21.57	0	52214	11156	11092	10986	10922	10816	11125	10955	17891	3300	5000	8380	10	1	357815700	39288	-1.44	0.54	12	0.20	-7640.00	20212.00	15990	20230619	-31.33	10111	20231219	8.59	13531	-18.85	20240109	10550	4.08	20240307	17300	-36.53	20230619	10550	4.08	20240307	0.80	N	034220	5000	17890 억		77181954	N	N	12612	N	00	N
99	20240313	150403	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11020	-10	5	-0.09	6930332680	624985	89.30	11090	11160	11000	14330	7730	11030	11088.85	21.57	0	65732	11156	11092	10986	10922	10816	11125	10955	17891	3300	5000	8380	10	1	357815700	39431	-1.44	0.55	12	0.17	-7640.00	20212.00	15990	20230619	-31.08	10111	20231219	8.99	13531	-18.56	20240109	10550	4.45	20240307	17300	-36.30	20230619	10550	4.45	20240307	0.80	N	034220	5000	17890 억		77181954	N	N	693	N	00	N
100	20240313	140407	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11070	40	2	0.36	5347832600	481642	68.82	11090	11160	11010	14330	7730	11030	11103.42	21.57	0	50854	11156	11092	10986	10922	10816	11125	10955	17891	3300	5000	8380	10	1	357815700	39610	-1.45	0.55	12	0.13	-7640.00	20212.00	15990	20230619	-30.77	10111	20231219	9.48	13531	-18.19	20240109	10550	4.93	20240307	17300	-36.01	20230619	10550	4.93	20240307	0.80	N	034220	5000	17890 억		77181954	N	N	693	N	00	N
101	20240313	130409	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11100	70	2	0.63	4309643250	387813	55.41	11090	11160	11010	14330	7730	11030	11112.80	21.57	0	62610	11156	11092	10986	10922	10816	11125	10955	17891	3300	5000	8380	10	1	357815700	39718	-1.45	0.55	12	0.11	-7640.00	20212.00	15990	20230619	-30.58	10111	20231219	9.78	13531	-17.97	20240109	10550	5.21	20240307	17300	-35.84	20230619	10550	5.21	20240307	0.80	N	034220	5000	17890 억		77181954	N	N	693	N	00	N
102	20240313	120406	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11130	100	2	0.91	3622844240	326016	46.58	11090	11160	11010	14330	7730	11030	11112.62	21.57	0	59704	11156	11092	10986	10922	10816	11125	10955	17891	3300	5000	8380	10	1	357815700	39825	-1.46	0.55	12	0.09	-7640.00	20212.00	15990	20230619	-30.39	10111	20231219	10.08	13531	-17.74	20240109	10550	5.50	20240307	17300	-35.66	20230619	10550	5.50	20240307	0.80	N	034220	5000	17890 억		77181954	N	N	693	N	00	N
103	20240313	110404	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11130	100	2	0.91	2770149560	249502	35.65	11090	11160	11010	14330	7730	11030	11102.88	21.57	0	60593	11156	11092	10986	10922	10816	11125	10955	17891	3300	5000	8380	10	1	357815700	39825	-1.46	0.55	12	0.07	-7640.00	20212.00	15990	20230619	-30.39	10111	20231219	10.08	13531	-17.74	20240109	10550	5.50	20240307	17300	-35.66	20230619	10550	5.50	20240307	0.80	N	034220	5000	17890 억		77181954	N	N	693	N	00	N
104	20240313	100403	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11130	100	2	0.91	1657890380	149532	21.37	11090	11140	11010	14330	7730	11030	11087.41	21.57	0	40095	11156	11092	10986	10922	10816	11125	10955	17891	3300	5000	8380	10	1	357815700	39825	-1.46	0.55	12	0.04	-7640.00	20212.00	15990	20230619	-30.39	10111	20231219	10.08	13531	-17.74	20240109	10550	5.50	20240307	17300	-35.66	20230619	10550	5.50	20240307	0.80	N	034220	5000	17890 억		77181954	N	N	693	N	00	N
105	20240313	090404	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11070	40	2	0.36	328462080	29634	4.23	11090	11140	11060	14330	7730	11030	11085.01	21.57	0	11223	11156	11092	10986	10922	10816	11125	10955	17891	3300	5000	8380	10	1	357815700	39610	-1.45	0.55	12	0.01	-7640.00	20212.00	15990	20230619	-30.77	10111	20231219	9.48	13531	-18.19	20240109	10550	4.93	20240307	17300	-36.01	20230619	10550	4.93	20240307	0.80	N	034220	5000	17890 억		77181954	N	N	693	N	00	N
106	20240312	160359	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11030	120	2	1.10	7622652900	695468	120.30	10990	11050	10880	14180	7640	10910	10960.50	21.57	0	23256	11070	10990	10880	10800	10690	11005	10815	17891	3270	5000	8290	10	1	357815700	39467	-1.28	0.40	12	0.19	-8584.00	27611.00	15990	20230619	-31.02	10111	20231219	9.09	13531	-18.48	20240109	10550	4.55	20240307	17300	-36.24	20230619	10550	4.55	20240307	0.81	N	034220	5000	17890 억		77189580	N	N	693	N	00	N
107	20240312	150400	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11030	120	2	1.10	6869202840	627172	108.49	10990	11050	10880	14180	7640	10910	10952.72	21.57	0	18159	11070	10990	10880	10800	10690	11005	10815	17891	3270	5000	8290	10	1	357815700	39467	-1.28	0.40	12	0.18	-8584.00	27611.00	15990	20230619	-31.02	10111	20231219	9.09	13531	-18.48	20240109	10550	4.55	20240307	17300	-36.24	20230619	10550	4.55	20240307	0.81	N	034220	5000	17890 억		77189580	N	N	4491	N	00	N
108	20240312	140356	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10970	60	2	0.55	5154744150	471498	81.56	10990	11010	10880	14180	7640	10910	10932.74	21.57	0	-14669	11070	10990	10880	10800	10690	11005	10815	17891	3270	5000	8290	10	1	357815700	39252	-1.28	0.40	12	0.13	-8584.00	27611.00	15990	20230619	-31.39	10111	20231219	8.50	13531	-18.93	20240109	10550	3.98	20240307	17300	-36.59	20230619	10550	3.98	20240307	0.81	N	034220	5000	17890 억		77189580	N	N	4491	N	00	N
109	20240312	130347	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10970	60	2	0.55	3881360670	355519	61.50	10990	11000	10880	14180	7640	10910	10917.47	21.57	0	-46942	11070	10990	10880	10800	10690	11005	10815	17891	3270	5000	8290	10	1	357815700	39252	-1.28	0.40	12	0.10	-8584.00	27611.00	15990	20230619	-31.39	10111	20231219	8.50	13531	-18.93	20240109	10550	3.98	20240307	17300	-36.59	20230619	10550	3.98	20240307	0.81	N	034220	5000	17890 억		77189580	N	N	4491	N	00	N
110	20240312	120401	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10920	10	2	0.09	2898733680	265673	45.96	10990	11000	10880	14180	7640	10910	10910.91	21.57	0	-62749	11070	10990	10880	10800	10690	11005	10815	17891	3270	5000	8290	10	1	357815700	39073	-1.27	0.40	12	0.07	-8584.00	27611.00	15990	20230619	-31.71	10111	20231219	8.00	13531	-19.30	20240109	10550	3.51	20240307	17300	-36.88	20230619	10550	3.51	20240307	0.81	N	034220	5000	17890 억		77189580	N	N	4491	N	00	N
111	20240312	110401	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10930	20	2	0.18	2322389870	212841	36.82	10990	11000	10880	14180	7640	10910	10911.39	21.57	0	-60370	11070	10990	10880	10800	10690	11005	10815	17891	3270	5000	8290	10	1	357815700	39109	-1.27	0.40	12	0.06	-8584.00	27611.00	15990	20230619	-31.64	10111	20231219	8.10	13531	-19.22	20240109	10550	3.60	20240307	17300	-36.82	20230619	10550	3.60	20240307	0.81	N	034220	5000	17890 억		77189580	N	N	4491	N	00	N
112	20240312	100400	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10930	20	2	0.18	1273804200	116743	20.19	10990	11000	10880	14180	7640	10910	10911.19	21.57	0	-32499	11070	10990	10880	10800	10690	11005	10815	17891	3270	5000	8290	10	1	357815700	39109	-1.27	0.40	12	0.03	-8584.00	27611.00	15990	20230619	-31.64	10111	20231219	8.10	13531	-19.22	20240109	10550	3.60	20240307	17300	-36.82	20230619	10550	3.60	20240307	0.81	N	034220	5000	17890 억		77189580	N	N	4491	N	00	N
113	20240312	090359	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10920	10	2	0.09	214673080	19607	3.39	10990	11000	10880	14180	7640	10910	10950.65	21.57	0	-4804	11070	10990	10880	10800	10690	11005	10815	17891	3270	5000	8290	10	1	357815700	39073	-1.27	0.40	12	0.01	-8584.00	27611.00	15990	20230619	-31.71	10111	20231219	8.00	13531	-19.30	20240109	10550	3.51	20240307	17300	-36.88	20230619	10550	3.51	20240307	0.81	N	034220	5000	17890 억		77189580	N	N	4491	N	00	N
114	20240311	160359	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10910	0	3	0.00	6253433040	574822	70.80	10910	10960	10770	14180	7640	10910	10878.81	21.56	0	47391	11070	10990	10890	10810	10710	11030	10850	17891	3270	5000	8290	10	1	357815700	39038	-1.27	0.40	12	0.16	-8584.00	27611.00	15990	20230619	-31.77	10111	20231219	7.90	13531	-19.37	20240109	10550	3.41	20240307	17300	-36.94	20230619	10550	3.41	20240307	0.80	N	034220	5000	17890 억		77127623	N	N	4491	N	00	N
115	20240311	150359	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10880	-30	5	-0.27	5428583140	499116	61.48	10910	10960	10770	14180	7640	10910	10876.39	21.56	0	33119	11070	10990	10890	10810	10710	11030	10850	17891	3270	5000	8290	10	1	357815700	38930	-1.27	0.39	12	0.14	-8584.00	27611.00	15990	20230619	-31.96	10111	20231219	7.61	13531	-19.59	20240109	10550	3.13	20240307	17300	-37.11	20230619	10550	3.13	20240307	0.80	N	034220	5000	17890 억		77127623	N	N	7474	N	00	N
116	20240311	140357	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10930	20	2	0.18	4016537840	369538	45.52	10910	10940	10770	14180	7640	10910	10869.07	21.56	0	24210	11070	10990	10890	10810	10710	11030	10850	17891	3270	5000	8290	10	1	357815700	39109	-1.27	0.40	12	0.10	-8584.00	27611.00	15990	20230619	-31.64	10111	20231219	8.10	13531	-19.22	20240109	10550	3.60	20240307	17300	-36.82	20230619	10550	3.60	20240307	0.80	N	034220	5000	17890 억		77127623	N	N	7474	N	00	N
117	20240311	130400	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10880	-30	5	-0.27	3239111340	298280	36.74	10910	10940	10770	14180	7640	10910	10859.28	21.56	0	4088	11070	10990	10890	10810	10710	11030	10850	17891	3270	5000	8290	10	1	357815700	38930	-1.27	0.39	12	0.08	-8584.00	27611.00	15990	20230619	-31.96	10111	20231219	7.61	13531	-19.59	20240109	10550	3.13	20240307	17300	-37.11	20230619	10550	3.13	20240307	0.80	N	034220	5000	17890 억		77127623	N	N	7474	N	00	N
118	20240311	120400	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10920	10	2	0.09	2893397410	266554	32.83	10910	10940	10770	14180	7640	10910	10854.80	21.56	0	-1856	11070	10990	10890	10810	10710	11030	10850	17891	3270	5000	8290	10	1	357815700	39073	-1.27	0.40	12	0.07	-8584.00	27611.00	15990	20230619	-31.71	10111	20231219	8.00	13531	-19.30	20240109	10550	3.51	20240307	17300	-36.88	20230619	10550	3.51	20240307	0.80	N	034220	5000	17890 억		77127623	N	N	7474	N	00	N
119	20240311	110357	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10900	-10	5	-0.09	2288842310	211173	26.01	10910	10920	10770	14180	7640	10910	10838.66	21.56	0	-8775	11070	10990	10890	10810	10710	11030	10850	17891	3270	5000	8290	10	1	357815700	39002	-1.27	0.39	12	0.06	-8584.00	27611.00	15990	20230619	-31.83	10111	20231219	7.80	13531	-19.44	20240109	10550	3.32	20240307	17300	-36.99	20230619	10550	3.32	20240307	0.80	N	034220	5000	17890 억		77127623	N	N	7474	N	00	N
120	20240311	100352	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10810	-100	5	-0.92	1419898860	131211	16.16	10910	10920	10770	14180	7640	10910	10821.41	21.56	0	-29066	11070	10990	10890	10810	10710	11030	10850	17891	3270	5000	8290	10	1	357815700	38680	-1.26	0.39	12	0.04	-8584.00	27611.00	15990	20230619	-32.40	10111	20231219	6.91	13531	-20.11	20240109	10550	2.46	20240307	17300	-37.51	20230619	10550	2.46	20240307	0.80	N	034220	5000	17890 억		77127623	N	N	7474	N	00	N
121	20240311	090355	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10820	-90	5	-0.82	301145730	27749	3.42	10910	10920	10770	14180	7640	10910	10852.23	21.56	0	-16063	11070	10990	10890	10810	10710	11030	10850	17891	3270	5000	8290	10	1	357815700	38716	-1.26	0.39	12	0.01	-8584.00	27611.00	15990	20230619	-32.33	10111	20231219	7.01	13531	-20.04	20240109	10550	2.56	20240307	17300	-37.46	20230619	10550	2.56	20240307	0.80	N	034220	5000	17890 억		77127623	N	N	7474	N	00	N
122	20240308	160357	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10910	130	2	1.21	8803188180	809133	77.59	10870	10970	10790	14010	7550	10780	10879.79	21.53	0	156524	11080	10930	10740	10590	10400	10835	10495	17891	3230	5000	8190	10	1	357815700	39038	-1.27	0.40	12	0.23	-8584.00	27611.00	15990	20230619	-31.77	10111	20231219	7.90	13531	-19.37	20240109	10550	3.41	20240307	17300	-36.94	20230619	10550	3.41	20240307	0.81	N	034220	5000	17890 억		77027773	N	N	7474	N	00	N
123	20240308	150356	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10870	90	2	0.83	7807471140	717794	68.83	10870	10970	10790	14010	7550	10780	10877.07	21.53	0	117137	11080	10930	10740	10590	10400	10835	10495	17891	3230	5000	8190	10	1	357815700	38895	-1.27	0.39	12	0.20	-8584.00	27611.00	15990	20230619	-32.02	10111	20231219	7.51	13531	-19.67	20240109	10550	3.03	20240307	17300	-37.17	20230619	10550	3.03	20240307	0.81	N	034220	5000	17890 억		77027773	N	N	1999	N	00	N
124	20240308	140355	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10820	40	2	0.37	6381064660	586002	56.19	10870	10970	10790	14010	7550	10780	10889.20	21.53	0	58373	11080	10930	10740	10590	10400	10835	10495	17891	3230	5000	8190	10	1	357815700	38716	-1.26	0.39	12	0.16	-8584.00	27611.00	15990	20230619	-32.33	10111	20231219	7.01	13531	-20.04	20240109	10550	2.56	20240307	17300	-37.46	20230619	10550	2.56	20240307	0.81	N	034220	5000	17890 억		77027773	N	N	1999	N	00	N
125	20240308	130354	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10850	70	2	0.65	5021707870	460308	44.14	10870	10970	10800	14010	7550	10780	10909.53	21.53	0	58403	11080	10930	10740	10590	10400	10835	10495	17891	3230	5000	8190	10	1	357815700	38823	-1.26	0.39	12	0.13	-8584.00	27611.00	15990	20230619	-32.15	10111	20231219	7.31	13531	-19.81	20240109	10550	2.84	20240307	17300	-37.28	20230619	10550	2.84	20240307	0.81	N	034220	5000	17890 억		77027773	N	N	1999	N	00	N
126	20240308	120356	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10890	110	2	1.02	4348245750	398194	38.18	10870	10970	10800	14010	7550	10780	10920.01	21.53	0	69193	11080	10930	10740	10590	10400	10835	10495	17891	3230	5000	8190	10	1	357815700	38966	-1.27	0.39	12	0.11	-8584.00	27611.00	15990	20230619	-31.89	10111	20231219	7.70	13531	-19.52	20240109	10550	3.22	20240307	17300	-37.05	20230619	10550	3.22	20240307	0.81	N	034220	5000	17890 억		77027773	N	N	1999	N	00	N
127	20240308	110355	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10910	130	2	1.21	3507079500	321180	30.80	10870	10970	10800	14010	7550	10780	10919.47	21.53	0	74365	11080	10930	10740	10590	10400	10835	10495	17891	3230	5000	8190	10	1	357815700	39038	-1.27	0.40	12	0.09	-8584.00	27611.00	15990	20230619	-31.77	10111	20231219	7.90	13531	-19.37	20240109	10550	3.41	20240307	17300	-36.94	20230619	10550	3.41	20240307	0.81	N	034220	5000	17890 억		77027773	N	N	1999	N	00	N
128	20240308	100354	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10930	150	2	1.39	2624722670	240410	23.05	10870	10970	10800	14010	7550	10780	10917.84	21.53	0	64942	11080	10930	10740	10590	10400	10835	10495	17891	3230	5000	8190	10	1	357815700	39109	-1.27	0.40	12	0.07	-8584.00	27611.00	15990	20230619	-31.64	10111	20231219	8.10	13531	-19.22	20240109	10550	3.60	20240307	17300	-36.82	20230619	10550	3.60	20240307	0.81	N	034220	5000	17890 억		77027773	N	N	1999	N	00	N
129	20240308	090352	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10830	50	2	0.46	381162460	35072	3.36	10870	10930	10800	14010	7550	10780	10868.66	21.53	0	15439	11080	10930	10740	10590	10400	10835	10495	17891	3230	5000	8190	10	1	357815700	38751	-1.26	0.39	12	0.01	-8584.00	27611.00	15990	20230619	-32.27	10111	20231219	7.11	13531	-19.96	20240109	10550	2.65	20240307	17300	-37.40	20230619	10550	2.65	20240307	0.81	N	034220	5000	17890 억		77027773	N	N	1999	N	00	N
130	20240307	160353	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	Y	10780	-20	5	-0.19	11139275480	1040046	65.64	10870	10890	10550	14040	7560	10800	10710.06	21.51	0	-100188	11400	11100	10940	10640	10480	11020	10560	17891	3240	5000	8200	10	1	357815700	38573	-1.26	0.39	12	0.29	-8584.00	27611.00	15990	20230619	-32.58	10111	20231219	6.62	13531	-20.33	20240109	10550	2.18	20240307	17300	-37.69	20230619	10550	2.18	20240307	0.79	N	034220	5000	17890 억		76959257	N	N	1999	N	00	N
131	20240307	150338	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	Y	10730	-70	5	-0.65	9368555860	875415	55.25	10870	10890	10550	14040	7560	10800	10701.63	21.51	0	-126680	11400	11100	10940	10640	10480	11020	10560	17891	3240	5000	8200	10	1	357815700	38394	-1.25	0.39	12	0.24	-8584.00	27611.00	15990	20230619	-32.90	10111	20231219	6.12	13531	-20.70	20240109	10550	1.71	20240307	17300	-37.98	20230619	10550	1.71	20240307	0.79	N	034220	5000	17890 억		76959257	N	N	6178	N	00	N
132	20240307	140348	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	Y	10610	-190	5	-1.76	8216664020	767685	48.45	10870	10890	10550	14040	7560	10800	10702.93	21.51	0	-128829	11400	11100	10940	10640	10480	11020	10560	17891	3240	5000	8200	10	1	357815700	37964	-1.24	0.38	12	0.21	-8584.00	27611.00	15990	20230619	-33.65	10111	20231219	4.94	13531	-21.59	20240109	10550	0.57	20240307	17300	-38.67	20230619	10550	0.57	20240307	0.79	N	034220	5000	17890 억		76959257	N	N	6178	N	00	N
133	20240307	130351	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	Y	10610	-190	5	-1.76	6281111230	585013	36.92	10870	10890	10590	14040	7560	10800	10736.50	21.51	0	-132252	11400	11100	10940	10640	10480	11020	10560	17891	3240	5000	8200	10	1	357815700	37964	-1.24	0.38	12	0.16	-8584.00	27611.00	15990	20230619	-33.65	10111	20231219	4.94	13531	-21.59	20240109	10590	0.19	20240307	17300	-38.67	20230619	10590	0.19	20240307	0.79	N	034220	5000	17890 억		76959257	N	N	6178	N	00	N
134	20240307	120352	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	Y	10700	-100	5	-0.93	4337218870	402101	25.38	10870	10890	10700	14040	7560	10800	10786.33	21.51	0	-83074	11400	11100	10940	10640	10480	11020	10560	17891	3240	5000	8200	10	1	357815700	38286	-1.25	0.39	12	0.11	-8584.00	27611.00	15990	20230619	-33.08	10111	20231219	5.83	13531	-20.92	20240109	10700	0.00	20240307	17300	-38.15	20230619	10700	0.00	20240307	0.79	N	034220	5000	17890 억		76959257	N	N	6178	N	00	N
135	20240307	110354	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	Y	10790	-10	5	-0.09	2931618340	271236	17.12	10870	10890	10760	14040	7560	10800	10808.43	21.51	0	-4573	11400	11100	10940	10640	10480	11020	10560	17891	3240	5000	8200	10	1	357815700	38608	-1.26	0.39	12	0.08	-8584.00	27611.00	15990	20230619	-32.52	10111	20231219	6.72	13531	-20.26	20240109	10760	0.28	20240307	17300	-37.63	20230619	10760	0.28	20240307	0.79	N	034220	5000	17890 억		76959257	N	N	6178	N	00	N
136	20240307	100352	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	Y	10800	0	3	0.00	1713325210	158271	9.99	10870	10890	10780	14040	7560	10800	10825.57	21.51	0	12724	11400	11100	10940	10640	10480	11020	10560	17891	3240	5000	8200	10	1	357815700	38644	-1.26	0.39	12	0.04	-8584.00	27611.00	15990	20230619	-32.46	10111	20231219	6.81	13531	-20.18	20240109	10780	0.19	20240307	17300	-37.57	20230619	10780	0.19	20240307	0.79	N	034220	5000	17890 억		76959257	N	N	6178	N	00	N
137	20240307	090349	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10830	30	2	0.28	176208320	16238	1.02	10870	10890	10820	14040	7560	10800	10858.33	21.51	0	-641	11400	11100	10940	10640	10480	11020	10560	17891	3240	5000	8200	10	1	357815700	38751	-1.26	0.39	12	0.00	-8584.00	27611.00	15990	20230619	-32.27	10111	20231219	7.11	13531	-19.96	20240109	10780	0.46	20240306	17300	-37.40	20230619	10780	0.46	20240306	0.79	N	034220	5000	17890 억		76959257	N	N	6178	N	00	N
138	20240306	160350	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	Y	10800	-140	5	-1.28	17259516620	1579674	116.02	11050	11240	10780	14220	7660	10940	10926.59	21.52	0	-93553	11286	11112	11026	10852	10766	11070	10810	17891	3280	5000	8310	10	1	357815700	38644	-1.26	0.39	12	0.44	-8584.00	27611.00	15990	20230619	-32.46	10111	20231219	6.81	13531	-20.18	20240109	10780	0.19	20240306	17300	-37.57	20230619	10780	0.19	20240306	0.77	N	034220	5000	17890 억		76984840	N	N	6178	N	00	N
139	20240306	150350	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	Y	10790	-150	5	-1.37	16086812890	1471104	108.04	11050	11240	10780	14220	7660	10940	10935.19	21.52	0	-105428	11286	11112	11026	10852	10766	11070	10810	17891	3280	5000	8310	10	1	357815700	38608	-1.26	0.39	12	0.41	-8584.00	27611.00	15990	20230619	-32.52	10111	20231219	6.72	13531	-20.26	20240109	10780	0.09	20240306	17300	-37.63	20230619	10780	0.09	20240306	0.77	N	034220	5000	17890 억		76984840	N	N	5589	N	00	N
140	20240306	140350	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	Y	10800	-140	5	-1.28	14370908800	1312232	96.38	11050	11240	10780	14220	7660	10940	10951.53	21.52	0	-140179	11286	11112	11026	10852	10766	11070	10810	17891	3280	5000	8310	10	1	357815700	38644	-1.26	0.39	12	0.37	-8584.00	27611.00	15990	20230619	-32.46	10111	20231219	6.81	13531	-20.18	20240109	10780	0.19	20240306	17300	-37.57	20230619	10780	0.19	20240306	0.77	N	034220	5000	17890 억		76984840	N	N	5589	N	00	N
141	20240306	130351	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	Y	10830	-110	5	-1.01	13074911420	1192317	87.57	11050	11240	10780	14220	7660	10940	10966.03	21.52	0	-155637	11286	11112	11026	10852	10766	11070	10810	17891	3280	5000	8310	10	1	357815700	38751	-1.26	0.39	12	0.33	-8584.00	27611.00	15990	20230619	-32.27	10111	20231219	7.11	13531	-19.96	20240109	10780	0.46	20240306	17300	-37.40	20230619	10780	0.46	20240306	0.77	N	034220	5000	17890 억		76984840	N	N	5589	N	00	N
142	20240306	120351	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	Y	10790	-150	5	-1.37	11786741300	1073065	78.81	11050	11240	10780	14220	7660	10940	10984.30	21.52	0	-150477	11286	11112	11026	10852	10766	11070	10810	17891	3280	5000	8310	10	1	357815700	38608	-1.26	0.39	12	0.30	-8584.00	27611.00	15990	20230619	-32.52	10111	20231219	6.72	13531	-20.26	20240109	10780	0.09	20240306	17300	-37.63	20230619	10780	0.09	20240306	0.77	N	034220	5000	17890 억		76984840	N	N	5589	N	00	N
143	20240306	110350	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	Y	10810	-130	5	-1.19	9913431430	899633	66.07	11050	11240	10790	14220	7660	10940	11019.68	21.52	0	-123624	11286	11112	11026	10852	10766	11070	10810	17891	3280	5000	8310	10	1	357815700	38680	-1.26	0.39	12	0.25	-8584.00	27611.00	15990	20230619	-32.40	10111	20231219	6.91	13531	-20.11	20240109	10790	0.19	20240306	17300	-37.51	20230619	10790	0.19	20240306	0.77	N	034220	5000	17890 억		76984840	N	N	5589	N	00	N
144	20240306	100345	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10980	40	2	0.37	5746971060	517313	37.99	11050	11240	10970	14220	7660	10940	11110.23	21.52	0	30434	11286	11112	11026	10852	10766	11070	10810	17891	3280	5000	8310	10	1	357815700	39288	-1.28	0.40	12	0.14	-8584.00	27611.00	15990	20230619	-31.33	10111	20231219	8.59	13531	-18.85	20240109	10940	0.37	20240229	17300	-36.53	20230619	10940	0.37	20231219	0.77	N	034220	5000	17890 억		76984840	N	N	5589	N	00	N
145	20240306	090350	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11170	230	2	2.10	1508087530	135698	9.97	11050	11180	10990	14220	7660	10940	11117.37	21.52	0	69302	11286	11112	11026	10852	10766	11070	10810	17891	3280	5000	8310	10	1	357815700	39968	-1.30	0.40	12	0.04	-8584.00	27611.00	15990	20230619	-30.14	10111	20231219	10.47	13531	-17.45	20240109	10940	2.10	20240229	17300	-35.43	20230619	10940	2.10	20231219	0.77	N	034220	5000	17890 억		76984840	N	N	5589	N	00	N
146	20240305	160348	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	Y	10940	-160	5	-1.44	14945196020	1353959	98.34	11100	11200	10940	14430	7770	11100	11038.42	21.50	0	-118558	11433	11266	11183	11016	10933	11225	10975	17891	3330	5000	8430	10	1	357815700	39145	-1.27	0.40	12	0.38	-8584.00	27611.00	15990	20230619	-31.58	10111	20231219	8.20	13531	-19.15	20240109	10940	0.00	20240305	17300	-36.76	20230619	10940	0.00	20240305	0.76	N	034220	5000	17890 억		76936658	N	N	5589	N	00	N
147	20240305	150350	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	10980	-120	5	-1.08	11911575250	1076941	78.22	11100	11200	10960	14430	7770	11100	11060.54	21.50	0	-91114	11433	11266	11183	11016	10933	11225	10975	17891	3330	5000	8430	10	1	357815700	39288	-1.28	0.40	12	0.30	-8584.00	27611.00	15990	20230619	-31.33	10111	20231219	8.59	13531	-18.85	20240109	10940	0.37	20240229	17300	-36.53	20230619	10940	0.37	20231219	0.76	N	034220	5000	17890 억		76936658	N	N	721	N	00	N
148	20240305	140344	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11010	-90	5	-0.81	10097562140	911970	66.24	11100	11200	10960	14430	7770	11100	11072.24	21.50	0	-43053	11433	11266	11183	11016	10933	11225	10975	17891	3330	5000	8430	10	1	357815700	39396	-1.28	0.40	12	0.25	-8584.00	27611.00	15990	20230619	-31.14	10111	20231219	8.89	13531	-18.63	20240109	10940	0.64	20240229	17300	-36.36	20230619	10940	0.64	20231219	0.76	N	034220	5000	17890 억		76936658	N	N	721	N	00	N
149	20240305	130347	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11100	0	3	0.00	8394397060	757964	55.05	11100	11200	10960	14430	7770	11100	11074.91	21.50	0	1633	11433	11266	11183	11016	10933	11225	10975	17891	3330	5000	8430	10	1	357815700	39718	-1.29	0.40	12	0.21	-8584.00	27611.00	15990	20230619	-30.58	10111	20231219	9.78	13531	-17.97	20240109	10940	1.46	20240229	17300	-35.84	20230619	10940	1.46	20231219	0.76	N	034220	5000	17890 억		76936658	N	N	721	N	00	N
150	20240305	120347	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11080	-20	5	-0.18	7378903230	666331	48.40	11100	11200	10960	14430	7770	11100	11073.91	21.50	0	-218	11433	11266	11183	11016	10933	11225	10975	17891	3330	5000	8430	10	1	357815700	39646	-1.29	0.40	12	0.19	-8584.00	27611.00	15990	20230619	-30.71	10111	20231219	9.58	13531	-18.11	20240109	10940	1.28	20240229	17300	-35.95	20230619	10940	1.28	20231219	0.76	N	034220	5000	17890 억		76936658	N	N	721	N	00	N
151	20240305	110347	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11130	30	2	0.27	6024958110	544520	39.55	11100	11200	10960	14430	7770	11100	11064.68	21.50	0	22737	11433	11266	11183	11016	10933	11225	10975	17891	3330	5000	8430	10	1	357815700	39825	-1.30	0.40	12	0.15	-8584.00	27611.00	15990	20230619	-30.39	10111	20231219	10.08	13531	-17.74	20240109	10940	1.74	20240229	17300	-35.66	20230619	10940	1.74	20231219	0.76	N	034220	5000	17890 억		76936658	N	N	721	N	00	N
152	20240305	100344	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11120	20	2	0.18	4375877580	396491	28.80	11100	11130	10960	14430	7770	11100	11036.42	21.50	0	-11427	11433	11266	11183	11016	10933	11225	10975	17891	3330	5000	8430	10	1	357815700	39789	-1.30	0.40	12	0.11	-8584.00	27611.00	15990	20230619	-30.46	10111	20231219	9.98	13531	-17.82	20240109	10940	1.65	20240229	17300	-35.72	20230619	10940	1.65	20231219	0.76	N	034220	5000	17890 억		76936658	N	N	721	N	00	N
153	20240305	090345	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11040	-60	5	-0.54	567036800	51294	3.73	11100	11120	11000	14430	7770	11100	11054.13	21.50	0	-16706	11433	11266	11183	11016	10933	11225	10975	17891	3330	5000	8430	10	1	357815700	39503	-1.29	0.40	12	0.01	-8584.00	27611.00	15990	20230619	-30.96	10111	20231219	9.19	13531	-18.41	20240109	10940	0.91	20240229	17300	-36.18	20230619	10940	0.91	20231219	0.76	N	034220	5000	17890 억		76936658	N	N	721	N	00	N
154	20240304	160344	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11100	-280	5	-2.46	15317192110	1366884	47.95	11290	11350	11100	14790	7970	11380	11205.75	21.31	0	33931	11673	11526	11233	11086	10793	11600	11160	17891	3410	5000	8640	10	1	357815700	39718	-1.29	0.40	12	0.38	-8584.00	27611.00	15990	20230619	-30.58	10111	20231219	9.78	13531	-17.97	20240109	10940	1.46	20240229	17300	-35.84	20230619	10940	1.46	20231219	0.77	N	034220	5000	17890 억		76261808	N	N	721	N	00	N
155	20240304	150344	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11130	-250	5	-2.20	12574444140	1120082	39.30	11290	11350	11120	14790	7970	11380	11225.85	21.31	0	54400	11673	11526	11233	11086	10793	11600	11160	17891	3410	5000	8640	10	1	357815700	39825	-1.30	0.40	12	0.31	-8584.00	27611.00	15990	20230619	-30.39	10111	20231219	10.08	13531	-17.74	20240109	10940	1.74	20240229	17300	-35.66	20230619	10940	1.74	20231219	0.77	N	034220	5000	17890 억		76261808	N	N	8512	N	00	N
156	20240304	140325	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11150	-230	5	-2.02	10420255240	926695	32.51	11290	11350	11120	14790	7970	11380	11243.99	21.31	0	55847	11673	11526	11233	11086	10793	11600	11160	17891	3410	5000	8640	10	1	357815700	39896	-1.30	0.40	12	0.26	-8584.00	27611.00	15990	20230619	-30.27	10111	20231219	10.28	13531	-17.60	20240109	10940	1.92	20240229	17300	-35.55	20230619	10940	1.92	20231219	0.77	N	034220	5000	17890 억		76261808	N	N	8512	N	00	N
157	20240304	130341	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11210	-170	5	-1.49	8845170120	785601	27.56	11290	11350	11120	14790	7970	11380	11258.54	21.31	0	73394	11673	11526	11233	11086	10793	11600	11160	17891	3410	5000	8640	10	1	357815700	40111	-1.31	0.41	12	0.22	-8584.00	27611.00	15990	20230619	-29.89	10111	20231219	10.87	13531	-17.15	20240109	10940	2.47	20240229	17300	-35.20	20230619	10940	2.47	20231219	0.77	N	034220	5000	17890 억		76261808	N	N	8512	N	00	N
158	20240304	120326	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11240	-140	5	-1.23	7898576460	701213	24.60	11290	11350	11120	14790	7970	11380	11263.55	21.31	0	81321	11673	11526	11233	11086	10793	11600	11160	17891	3410	5000	8640	10	1	357815700	40218	-1.31	0.41	12	0.20	-8584.00	27611.00	15990	20230619	-29.71	10111	20231219	11.17	13531	-16.93	20240109	10940	2.74	20240229	17300	-35.03	20230619	10940	2.74	20231219	0.77	N	034220	5000	17890 억		76261808	N	N	8512	N	00	N
159	20240304	110339	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11280	-100	5	-0.88	6867783840	609495	21.38	11290	11350	11120	14790	7970	11380	11267.31	21.31	0	96229	11673	11526	11233	11086	10793	11600	11160	17891	3410	5000	8640	10	1	357815700	40362	-1.31	0.41	12	0.17	-8584.00	27611.00	15990	20230619	-29.46	10111	20231219	11.56	13531	-16.64	20240109	10940	3.11	20240229	17300	-34.80	20230619	10940	3.11	20231219	0.77	N	034220	5000	17890 억		76261808	N	N	8512	N	00	N
160	20240304	100341	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11260	-120	5	-1.05	4972693210	441395	15.49	11290	11350	11120	14790	7970	11380	11264.89	21.31	0	38498	11673	11526	11233	11086	10793	11600	11160	17891	3410	5000	8640	10	1	357815700	40290	-1.31	0.41	12	0.12	-8584.00	27611.00	15990	20230619	-29.58	10111	20231219	11.36	13531	-16.78	20240109	10940	2.93	20240229	17300	-34.91	20230619	10940	2.93	20231219	0.77	N	034220	5000	17890 억		76261808	N	N	8512	N	00	N
161	20240304	090340	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11150	-230	5	-2.02	1333876210	118975	4.17	11290	11290	11120	14790	7970	11380	11205.98	21.31	0	-57739	11673	11526	11233	11086	10793	11600	11160	17891	3410	5000	8640	10	1	357815700	39896	-1.30	0.40	12	0.03	-8584.00	27611.00	15990	20230619	-30.27	10111	20231219	10.28	13531	-17.60	20240109	10940	1.92	20240229	17300	-35.55	20230619	10940	1.92	20231219	0.77	N	034220	5000	17890 억		76261808	N	N	8512	N	00	N