KissMeData/298040/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	161104	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	284000	6500	2	2.34	28416063500	100021	80.11	274500	293500	268000	360500	194500	277500	284101.29	11.44	0	2686	309166	293332	274166	258332	239166	301250	266250	466	83000	5000	0	500	1	9324548	26482	22.83	2.45	12	1.07	12438.00	115933.00	293500	20240329	-3.24	63900	20230327	344.44	293500	-3.24	20240329	156100	81.93	20240103	293500	-3.24	20240329	66000	330.30	20230330	0.94	N	298040	5000	466 억		1066399	N	N	21	N	02	N
3	20240329	151106	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	283000	5500	2	1.98	27780125000	97771	78.31	274500	293500	268000	360500	194500	277500	284134.88	11.44	0	2404	309166	293332	274166	258332	239166	301250	266250	466	83000	5000	0	500	1	9324548	26388	22.75	2.44	12	1.05	12438.00	115933.00	293500	20240329	-3.58	63900	20230327	342.88	293500	-3.58	20240329	156100	81.29	20240103	293500	-3.58	20240329	66000	328.79	20230330	0.94	N	298040	5000	466 억		1066399	N	N	20	N	02	N
4	20240329	141102	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	292000	14500	2	5.23	19821126500	69254	55.47	274500	293500	268000	360500	194500	277500	286209.62	11.44	0	1114	309166	293332	274166	258332	239166	301250	266250	466	83000	5000	0	500	1	9324548	27228	23.48	2.52	12	0.74	12438.00	115933.00	293500	20240329	-0.51	63900	20230327	356.96	293500	-0.51	20240329	156100	87.06	20240103	293500	-0.51	20240329	66000	342.42	20230330	0.94	N	298040	5000	466 억		1066399	N	N	20	N	02	N
5	20240329	131044	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	292000	14500	2	5.23	17408355000	60972	48.83	274500	293000	268000	360500	194500	277500	285514.45	11.44	0	-46	309166	293332	274166	258332	239166	301250	266250	466	83000	5000	0	500	1	9324548	27228	23.48	2.52	12	0.65	12438.00	115933.00	293000	20240329	-0.34	63900	20230327	356.96	293000	-0.34	20240329	156100	87.06	20240103	293000	-0.34	20240329	66000	342.42	20230330	0.94	N	298040	5000	466 억		1066399	N	N	20	N	02	N
6	20240329	121056	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	291500	14000	2	5.05	15615619500	54826	43.91	274500	291500	268000	360500	194500	277500	284821.96	11.44	0	-1025	309166	293332	274166	258332	239166	301250	266250	466	83000	5000	0	500	1	9324548	27181	23.44	2.51	12	0.59	12438.00	115933.00	291500	20240329	0.00	63900	20230327	356.18	291500	0.00	20240329	156100	86.74	20240103	291500	0.00	20240329	66000	341.67	20230330	0.94	N	298040	5000	466 억		1066399	N	N	20	N	02	N
7	20240329	111043	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	285500	8000	2	2.88	12074186000	42597	34.12	274500	291500	268000	360500	194500	277500	283452.12	11.44	0	-3566	309166	293332	274166	258332	239166	301250	266250	466	83000	5000	0	500	1	9324548	26622	22.95	2.46	12	0.46	12438.00	115933.00	291500	20240329	-2.06	63900	20230327	346.79	291500	-2.06	20240329	156100	82.90	20240103	291500	-2.06	20240329	66000	332.58	20230330	0.94	N	298040	5000	466 억		1066399	N	N	20	N	02	N
8	20240329	101042	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	281000	3500	2	1.26	9079173000	31990	25.62	274500	291500	268000	360500	194500	277500	283813.64	11.44	0	-3823	309166	293332	274166	258332	239166	301250	266250	466	83000	5000	0	500	1	9324548	26202	22.59	2.42	12	0.34	12438.00	115933.00	291500	20240329	-3.60	63900	20230327	339.75	291500	-3.60	20240329	156100	80.01	20240103	291500	-3.60	20240329	66000	325.76	20230330	0.94	N	298040	5000	466 억		1066399	N	N	20	N	02	N
9	20240329	091043	53	100.00	KOSPI		전기.전자	N	N	N	N		N	285000	7500	2	2.70	2360791000	8557	6.85	274500	285000	268000	360500	194500	277500	275889.28	11.44	0	-343	309166	293332	274166	258332	239166	301250	266250	466	83000	5000	0	500	1	9324548	26575	22.91	2.46	12	0.09	12438.00	115933.00	290000	20240328	-1.72	63900	20230327	346.01	290000	-1.72	20240328	156100	82.58	20240103	290000	-1.72	20240328	66000	331.82	20230330	0.94	N	298040	5000	466 억		1066399	N	N	20	N	02	N
10	20240328	161050	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	277500	17000	2	6.53	34055071500	124226	90.93	260000	290000	255000	338500	182500	260500	274138.51	11.52	0	-9635	278833	269666	256333	247166	233833	274250	251750	466	78000	5000	0	500	1	9324548	25876	22.31	2.39	12	1.33	12438.00	115933.00	290000	20240328	-4.31	63900	20230327	334.27	290000	-4.31	20240328	156100	77.77	20240103	290000	-4.31	20240328	65600	323.02	20230328	0.96	N	298040	5000	466 억		1074090	N	N	20	N	02	N
11	20240328	151051	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	273000	12500	2	4.80	32539308500	118715	86.90	260000	290000	255000	338500	182500	260500	274099.45	11.52	0	-10348	278833	269666	256333	247166	233833	274250	251750	466	78000	5000	0	500	1	9324548	25456	21.95	2.35	12	1.27	12438.00	115933.00	290000	20240328	-5.86	63900	20230327	327.23	290000	-5.86	20240328	156100	74.89	20240103	290000	-5.86	20240328	65600	316.16	20230328	0.96	N	298040	5000	466 억		1074090	N	N	735	N	02	N
12	20240328	141038	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	284000	23500	2	9.02	20951418500	77584	56.79	260000	285500	255000	338500	182500	260500	270051.88	11.52	0	-8877	278833	269666	256333	247166	233833	274250	251750	466	78000	5000	0	500	1	9324548	26482	22.83	2.45	12	0.83	12438.00	115933.00	285500	20240328	-0.53	63900	20230327	344.44	285500	-0.53	20240328	156100	81.93	20240103	285500	-0.53	20240328	65600	332.93	20230328	0.96	N	298040	5000	466 억		1074090	N	N	735	N	02	N
13	20240328	131039	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	272500	12000	2	4.61	14643189500	54862	40.16	260000	274000	255000	338500	182500	260500	266913.02	11.52	0	-7060	278833	269666	256333	247166	233833	274250	251750	466	78000	5000	0	500	1	9324548	25409	21.91	2.35	12	0.59	12438.00	115933.00	274000	20240328	-0.55	63900	20230327	326.45	274000	-0.55	20240328	156100	74.57	20240103	274000	-0.55	20240328	65600	315.40	20230328	0.96	N	298040	5000	466 억		1074090	N	N	735	N	02	N
14	20240328	121042	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	268500	8000	2	3.07	11772170000	44310	32.43	260000	272500	255000	338500	182500	260500	265681.01	11.52	0	-7766	278833	269666	256333	247166	233833	274250	251750	466	78000	5000	0	500	1	9324548	25036	21.59	2.32	12	0.48	12438.00	115933.00	272500	20240328	-1.47	63900	20230327	320.19	272500	-1.47	20240328	156100	72.01	20240103	272500	-1.47	20240328	65600	309.30	20230328	0.96	N	298040	5000	466 억		1074090	N	N	735	N	02	N
15	20240328	111047	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	268000	7500	2	2.88	9355507000	35345	25.87	260000	272500	255000	338500	182500	260500	264694.66	11.52	0	-8017	278833	269666	256333	247166	233833	274250	251750	466	78000	5000	0	500	1	9324548	24990	21.55	2.31	12	0.38	12438.00	115933.00	272500	20240328	-1.65	63900	20230327	319.41	272500	-1.65	20240328	156100	71.68	20240103	272500	-1.65	20240328	65600	308.54	20230328	0.96	N	298040	5000	466 억		1074090	N	N	735	N	02	N
16	20240328	101057	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	264000	3500	2	1.34	6923508000	26222	19.19	260000	272500	255000	338500	182500	260500	264038.37	11.52	0	-8617	278833	269666	256333	247166	233833	274250	251750	466	78000	5000	0	500	1	9324548	24617	21.23	2.28	12	0.28	12438.00	115933.00	272500	20240328	-3.12	63900	20230327	313.15	272500	-3.12	20240328	156100	69.12	20240103	272500	-3.12	20240328	65600	302.44	20230328	0.96	N	298040	5000	466 억		1074090	N	N	735	N	02	N
17	20240328	091100	53	100.00	KOSPI		전기.전자	N	N	N	N		N	256000	-4500	5	-1.73	1434879000	5562	4.07	260000	260500	255000	338500	182500	260500	257965.29	11.52	0	-2616	278833	269666	256333	247166	233833	274250	251750	466	78000	5000	0	500	1	9324548	23871	20.58	2.21	12	0.06	12438.00	115933.00	265500	20240327	-3.58	63900	20230327	300.63	265500	-3.58	20240327	156100	64.00	20240103	265500	-3.58	20240327	65600	290.24	20230328	0.96	N	298040	5000	466 억		1074090	N	N	735	N	02	N
18	20240327	161056	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	260500	19000	2	7.87	35077079500	136291	288.22	244000	265500	243000	313500	169500	241500	257364.35	11.47	0	11416	251500	246500	238500	233500	225500	249000	236000	466	72000	5000	0	500	1	9324548	24290	20.94	2.25	12	1.46	12438.00	115933.00	265500	20240327	-1.88	63900	20230327	307.67	265500	-1.88	20240327	156100	66.88	20240103	265500	-1.88	20240327	63900	307.67	20230327	0.99	N	298040	5000	466 억		1069304	N	N	735	N	02	N
19	20240327	151055	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	263500	22000	2	9.11	34411155500	133750	282.85	244000	265500	243000	313500	169500	241500	257279.67	11.47	0	11756	251500	246500	238500	233500	225500	249000	236000	466	72000	5000	0	500	1	9324548	24570	21.19	2.27	12	1.43	12438.00	115933.00	265500	20240327	-0.75	63900	20230327	312.36	265500	-0.75	20240327	156100	68.80	20240103	265500	-0.75	20240327	63900	312.36	20230327	0.99	N	298040	5000	466 억		1069304	N	N	141	N	02	N
20	20240327	141055	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	261500	20000	2	8.28	29539196000	115245	243.71	244000	264500	243000	313500	169500	241500	256316.51	11.47	0	11577	251500	246500	238500	233500	225500	249000	236000	466	72000	5000	0	500	1	9324548	24384	21.02	2.26	12	1.24	12438.00	115933.00	264500	20240327	-1.13	63900	20230327	309.23	264500	-1.13	20240327	156100	67.52	20240103	264500	-1.13	20240327	63900	309.23	20230327	0.99	N	298040	5000	466 억		1069304	N	N	141	N	02	N
21	20240327	131053	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	258500	17000	2	7.04	27388056500	106963	226.20	244000	264500	243000	313500	169500	241500	256051.69	11.47	0	13982	251500	246500	238500	233500	225500	249000	236000	466	72000	5000	0	500	1	9324548	24104	20.78	2.23	12	1.15	12438.00	115933.00	264500	20240327	-2.27	63900	20230327	304.54	264500	-2.27	20240327	156100	65.60	20240103	264500	-2.27	20240327	63900	304.54	20230327	0.99	N	298040	5000	466 억		1069304	N	N	141	N	02	N
22	20240327	121053	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	262000	20500	2	8.49	24013327000	93975	198.73	244000	264500	243000	313500	169500	241500	255528.89	11.47	0	12805	251500	246500	238500	233500	225500	249000	236000	466	72000	5000	0	500	1	9324548	24430	21.06	2.26	12	1.01	12438.00	115933.00	264500	20240327	-0.95	63900	20230327	310.02	264500	-0.95	20240327	156100	67.84	20240103	264500	-0.95	20240327	63900	310.02	20230327	0.99	N	298040	5000	466 억		1069304	N	N	141	N	02	N
23	20240327	111054	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	260000	18500	2	7.66	20916067000	82151	173.73	244000	264500	243000	313500	169500	241500	254605.14	11.47	0	11592	251500	246500	238500	233500	225500	249000	236000	466	72000	5000	0	500	1	9324548	24244	20.90	2.24	12	0.88	12438.00	115933.00	264500	20240327	-1.70	63900	20230327	306.89	264500	-1.70	20240327	156100	66.56	20240103	264500	-1.70	20240327	63900	306.89	20230327	0.99	N	298040	5000	466 억		1069304	N	N	141	N	02	N
24	20240327	101050	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	254000	12500	2	5.18	12916220500	51419	108.74	244000	256000	243000	313500	169500	241500	251195.48	11.47	0	7897	251500	246500	238500	233500	225500	249000	236000	466	72000	5000	0	500	1	9324548	23684	20.42	2.19	12	0.55	12438.00	115933.00	256000	20240327	-0.78	63900	20230327	297.50	256000	-0.78	20240327	156100	62.72	20240103	256000	-0.78	20240327	63900	297.50	20230327	0.99	N	298040	5000	466 억		1069304	N	N	141	N	02	N
25	20240327	091056	53	100.00	KOSPI		전기.전자	N	N	N	N		N	246500	5000	2	2.07	2471648000	10048	21.25	244000	248500	243000	313500	169500	241500	245984.08	11.47	0	-483	251500	246500	238500	233500	225500	249000	236000	466	72000	5000	0	500	1	9324548	22985	19.82	2.13	12	0.11	12438.00	115933.00	254000	20240314	-2.95	63900	20230327	285.76	254000	-2.95	20240314	156100	57.91	20240103	254000	-2.95	20240314	63900	285.76	20230327	0.99	N	298040	5000	466 억		1069304	N	N	141	N	02	N
26	20240326	160948	53	100.00	KOSPI		전기.전자	N	N	N	N		N	241500	7000	2	2.99	11144554500	46993	86.40	234000	243500	230500	304500	164500	234500	237152.34	11.40	0	5989	248833	241666	234333	227166	219833	238000	223500	466	70000	5000	0	500	1	9324548	22519	19.42	2.08	12	0.50	12438.00	115933.00	254000	20240314	-4.92	63900	20230327	277.93	254000	-4.92	20240314	156100	54.71	20240103	254000	-4.92	20240314	63900	277.93	20230327	1.03	N	298040	5000	466 억		1063183	N	N	141	N	02	N
27	20240326	151042	53	100.00	KOSPI		전기.전자	N	N	N	N		N	242500	8000	2	3.41	10678919000	45073	82.87	234000	243500	230500	304500	164500	234500	236925.18	11.40	0	6219	248833	241666	234333	227166	219833	238000	223500	466	70000	5000	0	500	1	9324548	22612	19.50	2.09	12	0.48	12438.00	115933.00	254000	20240314	-4.53	63900	20230327	279.50	254000	-4.53	20240314	156100	55.35	20240103	254000	-4.53	20240314	63900	279.50	20230327	1.03	N	298040	5000	466 억		1063183	N	N	20	N	02	N
28	20240326	141038	53	100.00	KOSPI		전기.전자	N	N	N	N		N	242500	8000	2	3.41	8949434000	37934	69.74	234000	243500	230500	304500	164500	234500	235921.33	11.40	0	6009	248833	241666	234333	227166	219833	238000	223500	466	70000	5000	0	500	1	9324548	22612	19.50	2.09	12	0.41	12438.00	115933.00	254000	20240314	-4.53	63900	20230327	279.50	254000	-4.53	20240314	156100	55.35	20240103	254000	-4.53	20240314	63900	279.50	20230327	1.03	N	298040	5000	466 억		1063183	N	N	20	N	02	N
29	20240326	131035	53	100.00	KOSPI		전기.전자	N	N	N	N		N	237500	3000	2	1.28	6472837500	27649	50.83	234000	238500	230500	304500	164500	234500	234107.42	11.40	0	3151	248833	241666	234333	227166	219833	238000	223500	466	70000	5000	0	500	1	9324548	22146	19.09	2.05	12	0.30	12438.00	115933.00	254000	20240314	-6.50	63900	20230327	271.67	254000	-6.50	20240314	156100	52.15	20240103	254000	-6.50	20240314	63900	271.67	20230327	1.03	N	298040	5000	466 억		1063183	N	N	20	N	02	N
30	20240326	121034	53	100.00	KOSPI		전기.전자	N	N	N	N		N	236500	2000	2	0.85	5823778000	24904	45.79	234000	238500	230500	304500	164500	234500	233849.00	11.40	0	3356	248833	241666	234333	227166	219833	238000	223500	466	70000	5000	0	500	1	9324548	22053	19.01	2.04	12	0.27	12438.00	115933.00	254000	20240314	-6.89	63900	20230327	270.11	254000	-6.89	20240314	156100	51.51	20240103	254000	-6.89	20240314	63900	270.11	20230327	1.03	N	298040	5000	466 억		1063183	N	N	20	N	02	N
31	20240326	111029	53	100.00	KOSPI		전기.전자	N	N	N	N		N	235000	500	2	0.21	4938419000	21143	38.87	234000	238500	230500	304500	164500	234500	233572.12	11.40	0	2492	248833	241666	234333	227166	219833	238000	223500	466	70000	5000	0	500	1	9324548	21913	18.89	2.03	12	0.23	12438.00	115933.00	254000	20240314	-7.48	63900	20230327	267.76	254000	-7.48	20240314	156100	50.54	20240103	254000	-7.48	20240314	63900	267.76	20230327	1.03	N	298040	5000	466 억		1063183	N	N	20	N	02	N
32	20240326	101043	53	100.00	KOSPI		전기.전자	N	N	N	N		N	233000	-1500	5	-0.64	3683209000	15797	29.04	234000	238500	230500	304500	164500	234500	233158.42	11.40	0	1422	248833	241666	234333	227166	219833	238000	223500	466	70000	5000	0	500	1	9324548	21726	18.73	2.01	12	0.17	12438.00	115933.00	254000	20240314	-8.27	63900	20230327	264.63	254000	-8.27	20240314	156100	49.26	20240103	254000	-8.27	20240314	63900	264.63	20230327	1.03	N	298040	5000	466 억		1063183	N	N	20	N	02	N
33	20240326	091043	53	100.00	KOSPI		전기.전자	N	N	N	N		N	234500	0	3	0.00	395202500	1694	3.11	234000	236500	232000	304500	164500	234500	233292.60	11.40	0	361	248833	241666	234333	227166	219833	238000	223500	466	70000	5000	0	500	1	9324548	21866	18.85	2.02	12	0.02	12438.00	115933.00	254000	20240314	-7.68	63900	20230327	266.98	254000	-7.68	20240314	156100	50.22	20240103	254000	-7.68	20240314	63900	266.98	20230327	1.03	N	298040	5000	466 억		1063183	N	N	20	N	02	N
34	20240325	161117	53	100.00	KOSPI		전기.전자	N	N	N	N		N	234500	-4500	5	-1.88	12577897500	54240	99.33	237000	241500	227000	310500	167500	239000	231866.65	11.35	0	2329	259333	249166	243833	233666	228333	246500	231000	466	71500	5000	0	500	1	9324548	21866	18.85	2.02	12	0.58	12438.00	115933.00	254000	20240314	-7.68	63900	20230327	266.98	254000	-7.68	20240314	156100	50.22	20240103	254000	-7.68	20240314	63900	266.98	20230327	1.04	N	298040	5000	466 억		1057923	N	N	20	N	02	N
35	20240325	151121	53	100.00	KOSPI		전기.전자	N	N	N	N		N	235000	-4000	5	-1.67	12158556500	52453	96.05	237000	241500	227000	310500	167500	239000	231798.93	11.35	0	2364	259333	249166	243833	233666	228333	246500	231000	466	71500	5000	0	500	1	9324548	21913	18.89	2.03	12	0.56	12438.00	115933.00	254000	20240314	-7.48	63900	20230327	267.76	254000	-7.48	20240314	156100	50.54	20240103	254000	-7.48	20240314	63900	267.76	20230327	1.04	N	298040	5000	466 억		1057923	N	N	25	N	02	N
36	20240325	141118	53	100.00	KOSPI		전기.전자	N	N	N	N		N	234000	-5000	5	-2.09	11104486000	47962	87.83	237000	241500	227000	310500	167500	239000	231526.59	11.35	0	2569	259333	249166	243833	233666	228333	246500	231000	466	71500	5000	0	500	1	9324548	21819	18.81	2.02	12	0.51	12438.00	115933.00	254000	20240314	-7.87	63900	20230327	266.20	254000	-7.87	20240314	156100	49.90	20240103	254000	-7.87	20240314	63900	266.20	20230327	1.04	N	298040	5000	466 억		1057923	N	N	25	N	02	N
37	20240325	131118	53	100.00	KOSPI		전기.전자	N	N	N	N		N	234500	-4500	5	-1.88	10105229000	43692	80.01	237000	241500	227000	310500	167500	239000	231283.10	11.35	0	1408	259333	249166	243833	233666	228333	246500	231000	466	71500	5000	0	500	1	9324548	21866	18.85	2.02	12	0.47	12438.00	115933.00	254000	20240314	-7.68	63900	20230327	266.98	254000	-7.68	20240314	156100	50.22	20240103	254000	-7.68	20240314	63900	266.98	20230327	1.04	N	298040	5000	466 억		1057923	N	N	25	N	02	N
38	20240325	121121	53	100.00	KOSPI		전기.전자	N	N	N	N		N	234000	-5000	5	-2.09	9112768000	39464	72.27	237000	241500	227000	310500	167500	239000	230913.24	11.35	0	783	259333	249166	243833	233666	228333	246500	231000	466	71500	5000	0	500	1	9324548	21819	18.81	2.02	12	0.42	12438.00	115933.00	254000	20240314	-7.87	63900	20230327	266.20	254000	-7.87	20240314	156100	49.90	20240103	254000	-7.87	20240314	63900	266.20	20230327	1.04	N	298040	5000	466 억		1057923	N	N	25	N	02	N
39	20240325	111120	53	100.00	KOSPI		전기.전자	N	N	N	N		N	232500	-6500	5	-2.72	7678488500	33352	61.08	237000	241500	227000	310500	167500	239000	230225.47	11.35	0	54	259333	249166	243833	233666	228333	246500	231000	466	71500	5000	0	500	1	9324548	21680	18.69	2.01	12	0.36	12438.00	115933.00	254000	20240314	-8.46	63900	20230327	263.85	254000	-8.46	20240314	156100	48.94	20240103	254000	-8.46	20240314	63900	263.85	20230327	1.04	N	298040	5000	466 억		1057923	N	N	25	N	02	N
40	20240325	101119	53	100.00	KOSPI		전기.전자	N	N	N	N		N	229000	-10000	5	-4.18	5854971500	25401	46.52	237000	241500	227000	310500	167500	239000	230501.28	11.35	0	-76	259333	249166	243833	233666	228333	246500	231000	466	71500	5000	0	500	1	9324548	21353	18.41	1.98	12	0.27	12438.00	115933.00	254000	20240314	-9.84	63900	20230327	258.37	254000	-9.84	20240314	156100	46.70	20240103	254000	-9.84	20240314	63900	258.37	20230327	1.04	N	298040	5000	466 억		1057923	N	N	25	N	02	N
41	20240325	091122	53	100.00	KOSPI		전기.전자	N	N	N	N		N	232000	-7000	5	-2.93	1258103000	5347	9.79	237000	241500	231500	310500	167500	239000	235290.68	11.35	0	18	259333	249166	243833	233666	228333	246500	231000	466	71500	5000	0	500	1	9324548	21633	18.65	2.00	12	0.06	12438.00	115933.00	254000	20240314	-8.66	63900	20230327	263.07	254000	-8.66	20240314	156100	48.62	20240103	254000	-8.66	20240314	63900	263.07	20230327	1.04	N	298040	5000	466 억		1057923	N	N	25	N	02	N
42	20240322	161120	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	239000	-12500	5	-4.97	13198940000	54485	61.17	252000	254000	238500	326500	176500	251500	242270.61	11.43	0	-8452	262500	257000	248500	243000	234500	259750	245750	466	75000	5000	0	500	1	9324548	22286	19.22	2.06	12	0.58	12438.00	115933.00	254000	20240314	-5.91	63900	20230327	274.02	254000	0.00	20240314	156100	53.11	20240103	254000	-5.91	20240314	63900	274.02	20230327	1.13	N	298040	5000	466 억		1065626	N	N	25	N	02	N
43	20240322	151124	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	242500	-9000	5	-3.58	12039675500	49656	55.75	252000	254000	238500	326500	176500	251500	242461.65	11.43	0	-7251	262500	257000	248500	243000	234500	259750	245750	466	75000	5000	0	500	1	9324548	22612	19.50	2.09	12	0.53	12438.00	115933.00	254000	20240314	-4.53	63900	20230327	279.50	254000	0.00	20240314	156100	55.35	20240103	254000	-4.53	20240314	63900	279.50	20230327	1.13	N	298040	5000	466 억		1065626	N	N	435	N	02	N
44	20240322	141111	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	240500	-11000	5	-4.37	10403066500	42917	48.18	252000	254000	238500	326500	176500	251500	242399.67	11.43	0	-6092	262500	257000	248500	243000	234500	259750	245750	466	75000	5000	0	500	1	9324548	22426	19.34	2.07	12	0.46	12438.00	115933.00	254000	20240314	-5.31	63900	20230327	276.37	254000	0.00	20240314	156100	54.07	20240103	254000	-5.31	20240314	63900	276.37	20230327	1.13	N	298040	5000	466 억		1065626	N	N	435	N	02	N
45	20240322	131116	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	241000	-10500	5	-4.17	9207420000	37956	42.61	252000	254000	238500	326500	176500	251500	242581.41	11.43	0	-5654	262500	257000	248500	243000	234500	259750	245750	466	75000	5000	0	500	1	9324548	22472	19.38	2.08	12	0.41	12438.00	115933.00	254000	20240314	-5.12	63900	20230327	277.15	254000	0.00	20240314	156100	54.39	20240103	254000	-5.12	20240314	63900	277.15	20230327	1.13	N	298040	5000	466 억		1065626	N	N	435	N	02	N
46	20240322	121113	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	242000	-9500	5	-3.78	8448109000	34809	39.08	252000	254000	238500	326500	176500	251500	242698.99	11.43	0	-5376	262500	257000	248500	243000	234500	259750	245750	466	75000	5000	0	500	1	9324548	22565	19.46	2.09	12	0.37	12438.00	115933.00	254000	20240314	-4.72	63900	20230327	278.72	254000	0.00	20240314	156100	55.03	20240103	254000	-4.72	20240314	63900	278.72	20230327	1.13	N	298040	5000	466 억		1065626	N	N	435	N	02	N
47	20240322	111120	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	241000	-10500	5	-4.17	7716213500	31776	35.68	252000	254000	238500	326500	176500	251500	242831.49	11.43	0	-5666	262500	257000	248500	243000	234500	259750	245750	466	75000	5000	0	500	1	9324548	22472	19.38	2.08	12	0.34	12438.00	115933.00	254000	20240314	-5.12	63900	20230327	277.15	254000	0.00	20240314	156100	54.39	20240103	254000	-5.12	20240314	63900	277.15	20230327	1.13	N	298040	5000	466 억		1065626	N	N	435	N	02	N
48	20240322	101112	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	240000	-11500	5	-4.57	5702720000	23398	26.27	252000	254000	239500	326500	176500	251500	243726.81	11.43	0	-6078	262500	257000	248500	243000	234500	259750	245750	466	75000	5000	0	500	1	9324548	22379	19.30	2.07	12	0.25	12438.00	115933.00	254000	20240314	-5.51	63900	20230327	275.59	254000	0.00	20240314	156100	53.75	20240103	254000	-5.51	20240314	63900	275.59	20230327	1.13	N	298040	5000	466 억		1065626	N	N	435	N	02	N
49	20240322	091111	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	244000	-7500	5	-2.98	1537964000	6202	6.96	252000	254000	242000	326500	176500	251500	247978.72	11.43	0	-1436	262500	257000	248500	243000	234500	259750	245750	466	75000	5000	0	500	1	9324548	22752	19.62	2.10	12	0.07	12438.00	115933.00	254000	20240314	-3.94	63900	20230327	281.85	254000	0.00	20240314	156100	56.31	20240103	254000	-3.94	20240314	63900	281.85	20230327	1.13	N	298040	5000	466 억		1065626	N	N	435	N	02	N
50	20240321	161115	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	251500	10000	2	4.14	22055191000	88830	130.45	243500	254000	240000	313500	169500	241500	248282.70	11.40	0	-1607	258166	249832	243166	234832	228166	246500	231500	466	72000	5000	173880	500	1	9324548	23451	20.22	2.17	12	0.95	12438.00	115933.00	254000	20240314	-0.98	63900	20230327	293.58	254000	0.00	20240314	156100	61.11	20240103	254000	-0.98	20240314	63900	293.58	20230327	1.19	N	298040	5000	466 억		1062645	N	N	435	N	00	N
51	20240321	151112	57	100.00	KOSPI		전기.전자	N	N	N	N		N	252500	11000	2	4.55	20245836000	81666	119.93	243500	253500	240000	313500	169500	241500	247910.22	11.40	0	342	258166	249832	243166	234832	228166	246500	231500	466	72000	5000	173880	500	1	9324548	23544	20.30	2.18	12	0.88	12438.00	115933.00	254000	20240314	-0.59	63900	20230327	295.15	254000	-0.59	20240314	156100	61.76	20240103	254000	-0.59	20240314	63900	295.15	20230327	1.19	N	298040	5000	466 억		1062645	N	N	2	N	00	N
52	20240321	141111	57	100.00	KOSPI		전기.전자	N	N	N	N		N	247000	5500	2	2.28	16814535500	67870	99.67	243500	253500	240000	313500	169500	241500	247746.21	11.40	0	-746	258166	249832	243166	234832	228166	246500	231500	466	72000	5000	173880	500	1	9324548	23032	19.86	2.13	12	0.73	12438.00	115933.00	254000	20240314	-2.76	63900	20230327	286.54	254000	-2.76	20240314	156100	58.23	20240103	254000	-2.76	20240314	63900	286.54	20230327	1.19	N	298040	5000	466 억		1062645	N	N	2	N	00	N
53	20240321	131100	57	100.00	KOSPI		전기.전자	N	N	N	N		N	248000	6500	2	2.69	13988297500	56452	82.90	243500	253500	240000	313500	169500	241500	247791.00	11.40	0	-2325	258166	249832	243166	234832	228166	246500	231500	466	72000	5000	173880	500	1	9324548	23125	19.94	2.14	12	0.61	12438.00	115933.00	254000	20240314	-2.36	63900	20230327	288.11	254000	-2.36	20240314	156100	58.87	20240103	254000	-2.36	20240314	63900	288.11	20230327	1.19	N	298040	5000	466 억		1062645	N	N	2	N	00	N
54	20240321	121114	57	100.00	KOSPI		전기.전자	N	N	N	N		N	250000	8500	2	3.52	11780897000	47564	69.85	243500	253500	240000	313500	169500	241500	247685.16	11.40	0	-3634	258166	249832	243166	234832	228166	246500	231500	466	72000	5000	173880	500	1	9324548	23311	20.10	2.16	12	0.51	12438.00	115933.00	254000	20240314	-1.57	63900	20230327	291.24	254000	-1.57	20240314	156100	60.15	20240103	254000	-1.57	20240314	63900	291.24	20230327	1.19	N	298040	5000	466 억		1062645	N	N	2	N	00	N
55	20240321	111112	57	100.00	KOSPI		전기.전자	N	N	N	N		N	247000	5500	2	2.28	7289497500	29611	43.48	243500	250500	240000	313500	169500	241500	246175.32	11.40	0	-3134	258166	249832	243166	234832	228166	246500	231500	466	72000	5000	173880	500	1	9324548	23032	19.86	2.13	12	0.32	12438.00	115933.00	254000	20240314	-2.76	63900	20230327	286.54	254000	-2.76	20240314	156100	58.23	20240103	254000	-2.76	20240314	63900	286.54	20230327	1.19	N	298040	5000	466 억		1062645	N	N	2	N	00	N
56	20240321	101114	57	100.00	KOSPI		전기.전자	N	N	N	N		N	249000	7500	2	3.11	4334981500	17691	25.98	243500	250500	240000	313500	169500	241500	245038.81	11.40	0	-1623	258166	249832	243166	234832	228166	246500	231500	466	72000	5000	173880	500	1	9324548	23218	20.02	2.15	12	0.19	12438.00	115933.00	254000	20240314	-1.97	63900	20230327	289.67	254000	-1.97	20240314	156100	59.51	20240103	254000	-1.97	20240314	63900	289.67	20230327	1.19	N	298040	5000	466 억		1062645	N	N	2	N	00	N
57	20240321	091120	57	100.00	KOSPI		전기.전자	N	N	N	N		N	245000	3500	2	1.45	1025242500	4145	6.09	243500	250500	243000	313500	169500	241500	247344.39	11.40	0	-78	258166	249832	243166	234832	228166	246500	231500	466	72000	5000	173880	500	1	9324548	22845	19.70	2.11	12	0.04	12438.00	115933.00	254000	20240314	-3.54	63900	20230327	283.41	254000	-3.54	20240314	156100	56.95	20240103	254000	-3.54	20240314	63900	283.41	20230327	1.19	N	298040	5000	466 억		1062645	N	N	2	N	00	N
58	20240320	161100	57	100.00	KOSPI		전기.전자	N	N	N	N		N	241500	-500	5	-0.21	16584394500	68034	98.62	242000	251500	236500	314500	169500	242000	243770.08	11.39	0	2283	250666	246332	241166	236832	231666	243750	234250	466	72500	5000	174240	500	1	9324548	22519	19.42	2.08	12	0.73	12438.00	115933.00	254000	20240314	-4.92	63900	20230327	277.93	254000	-4.92	20240314	156100	54.71	20240103	254000	-4.92	20240314	63900	277.93	20230327	1.24	N	298040	5000	466 억		1062256	N	N	2	N	00	N
59	20240320	151104	57	100.00	KOSPI		전기.전자	N	N	N	N		N	241500	-500	5	-0.21	16059822500	65865	95.48	242000	251500	236500	314500	169500	242000	243829.39	11.39	0	2980	250666	246332	241166	236832	231666	243750	234250	466	72500	5000	174240	500	1	9324548	22519	19.42	2.08	12	0.71	12438.00	115933.00	254000	20240314	-4.92	63900	20230327	277.93	254000	-4.92	20240314	156100	54.71	20240103	254000	-4.92	20240314	63900	277.93	20230327	1.24	N	298040	5000	466 억		1062256	N	N	5	N	00	N
60	20240320	141109	57	100.00	KOSPI		전기.전자	N	N	N	N		N	240500	-1500	5	-0.62	14464281500	59246	85.88	242000	251500	236500	314500	169500	242000	244139.38	11.39	0	3096	250666	246332	241166	236832	231666	243750	234250	466	72500	5000	174240	500	1	9324548	22426	19.34	2.07	12	0.64	12438.00	115933.00	254000	20240314	-5.31	63900	20230327	276.37	254000	-5.31	20240314	156100	54.07	20240103	254000	-5.31	20240314	63900	276.37	20230327	1.24	N	298040	5000	466 억		1062256	N	N	5	N	00	N
61	20240320	131110	57	100.00	KOSPI		전기.전자	N	N	N	N		N	241000	-1000	5	-0.41	13361071500	54645	79.22	242000	251500	236500	314500	169500	242000	244506.75	11.39	0	1506	250666	246332	241166	236832	231666	243750	234250	466	72500	5000	174240	500	1	9324548	22472	19.38	2.08	12	0.59	12438.00	115933.00	254000	20240314	-5.12	63900	20230327	277.15	254000	-5.12	20240314	156100	54.39	20240103	254000	-5.12	20240314	63900	277.15	20230327	1.24	N	298040	5000	466 억		1062256	N	N	5	N	00	N
62	20240320	121102	57	100.00	KOSPI		전기.전자	N	N	N	N		N	239000	-3000	5	-1.24	11219533500	45694	66.24	242000	251500	238500	314500	169500	242000	245536.25	11.39	0	6	250666	246332	241166	236832	231666	243750	234250	466	72500	5000	174240	500	1	9324548	22286	19.22	2.06	12	0.49	12438.00	115933.00	254000	20240314	-5.91	63900	20230327	274.02	254000	-5.91	20240314	156100	53.11	20240103	254000	-5.91	20240314	63900	274.02	20230327	1.24	N	298040	5000	466 억		1062256	N	N	5	N	00	N
63	20240320	111104	57	100.00	KOSPI		전기.전자	N	N	N	N		N	244000	2000	2	0.83	9113540500	36952	53.57	242000	251500	240500	314500	169500	242000	246631.86	11.39	0	218	250666	246332	241166	236832	231666	243750	234250	466	72500	5000	174240	500	1	9324548	22752	19.62	2.10	12	0.40	12438.00	115933.00	254000	20240314	-3.94	63900	20230327	281.85	254000	-3.94	20240314	156100	56.31	20240103	254000	-3.94	20240314	63900	281.85	20230327	1.24	N	298040	5000	466 억		1062256	N	N	5	N	00	N
64	20240320	101057	57	100.00	KOSPI		전기.전자	N	N	N	N		N	250500	8500	2	3.51	5970515000	24245	35.15	242000	251500	240500	314500	169500	242000	246257.58	11.39	0	3150	250666	246332	241166	236832	231666	243750	234250	466	72500	5000	174240	500	1	9324548	23358	20.14	2.16	12	0.26	12438.00	115933.00	254000	20240314	-1.38	63900	20230327	292.02	254000	-1.38	20240314	156100	60.47	20240103	254000	-1.38	20240314	63900	292.02	20230327	1.24	N	298040	5000	466 억		1062256	N	N	5	N	00	N
65	20240320	091103	57	100.00	KOSPI		전기.전자	N	N	N	N		N	242500	500	2	0.21	1142362500	4693	6.80	242000	246500	241500	314500	169500	242000	243418.39	11.39	0	966	250666	246332	241166	236832	231666	243750	234250	466	72500	5000	174240	500	1	9324548	22612	19.50	2.09	12	0.05	12438.00	115933.00	254000	20240314	-4.53	63900	20230327	279.50	254000	-4.53	20240314	156100	55.35	20240103	254000	-4.53	20240314	63900	279.50	20230327	1.24	N	298040	5000	466 억		1062256	N	N	5	N	00	N
66	20240319	161050	54	100.00	KOSPI		전기.전자	N	N	N	N		N	242000	-4000	5	-1.63	16569813500	68957	44.21	244000	245500	236000	319500	172500	246000	240279.90	11.39	0	-11071	261000	253500	241500	234000	222000	257250	237750	466	73500	5000	177120	500	1	9324548	22565	19.46	2.09	12	0.74	12438.00	115933.00	254000	20240314	-4.72	63900	20230327	278.72	254000	-4.72	20240314	156100	55.03	20240103	254000	-4.72	20240314	63900	278.72	20230327	1.20	N	298040	5000	466 억		1061740	N	N	5	N	01	N
67	20240319	151103	54	100.00	KOSPI		전기.전자	N	N	N	N		N	243000	-3000	5	-1.22	14981934500	62447	40.03	244000	245500	236000	319500	172500	246000	239900.63	11.39	0	-6622	261000	253500	241500	234000	222000	257250	237750	466	73500	5000	177120	500	1	9324548	22659	19.54	2.10	12	0.67	12438.00	115933.00	254000	20240314	-4.33	63900	20230327	280.28	254000	-4.33	20240314	156100	55.67	20240103	254000	-4.33	20240314	63900	280.28	20230327	1.20	N	298040	5000	466 억		1061740	N	N	28	N	01	N
68	20240319	141101	54	100.00	KOSPI		전기.전자	N	N	N	N		N	239000	-7000	5	-2.85	11308847500	47166	30.24	244000	245500	236000	319500	172500	246000	239748.25	11.39	0	-3981	261000	253500	241500	234000	222000	257250	237750	466	73500	5000	177120	500	1	9324548	22286	19.22	2.06	12	0.51	12438.00	115933.00	254000	20240314	-5.91	63900	20230327	274.02	254000	-5.91	20240314	156100	53.11	20240103	254000	-5.91	20240314	63900	274.02	20230327	1.20	N	298040	5000	466 억		1061740	N	N	28	N	01	N
69	20240319	131030	54	100.00	KOSPI		전기.전자	N	N	N	N		N	238000	-8000	5	-3.25	8858302000	36920	23.67	244000	245500	236500	319500	172500	246000	239909.08	11.39	0	176	261000	253500	241500	234000	222000	257250	237750	466	73500	5000	177120	500	1	9324548	22192	19.13	2.05	12	0.40	12438.00	115933.00	254000	20240314	-6.30	63900	20230327	272.46	254000	-6.30	20240314	156100	52.47	20240103	254000	-6.30	20240314	63900	272.46	20230327	1.20	N	298040	5000	466 억		1061740	N	N	28	N	01	N
70	20240319	121053	54	100.00	KOSPI		전기.전자	N	N	N	N		N	239000	-7000	5	-2.85	7140731000	29726	19.06	244000	245500	236500	319500	172500	246000	240190.81	11.39	0	1783	261000	253500	241500	234000	222000	257250	237750	466	73500	5000	177120	500	1	9324548	22286	19.22	2.06	12	0.32	12438.00	115933.00	254000	20240314	-5.91	63900	20230327	274.02	254000	-5.91	20240314	156100	53.11	20240103	254000	-5.91	20240314	63900	274.02	20230327	1.20	N	298040	5000	466 억		1061740	N	N	28	N	01	N
71	20240319	111059	54	100.00	KOSPI		전기.전자	N	N	N	N		N	241000	-5000	5	-2.03	6002096500	24968	16.01	244000	245500	236500	319500	172500	246000	240359.71	11.39	0	2642	261000	253500	241500	234000	222000	257250	237750	466	73500	5000	177120	500	1	9324548	22472	19.38	2.08	12	0.27	12438.00	115933.00	254000	20240314	-5.12	63900	20230327	277.15	254000	-5.12	20240314	156100	54.39	20240103	254000	-5.12	20240314	63900	277.15	20230327	1.20	N	298040	5000	466 억		1061740	N	N	28	N	01	N
72	20240319	101101	54	100.00	KOSPI		전기.전자	N	N	N	N		N	238000	-8000	5	-3.25	4136868500	17202	11.03	244000	245500	236500	319500	172500	246000	240442.09	11.39	0	1486	261000	253500	241500	234000	222000	257250	237750	466	73500	5000	177120	500	1	9324548	22192	19.13	2.05	12	0.18	12438.00	115933.00	254000	20240314	-6.30	63900	20230327	272.46	254000	-6.30	20240314	156100	52.47	20240103	254000	-6.30	20240314	63900	272.46	20230327	1.20	N	298040	5000	466 억		1061740	N	N	28	N	01	N
73	20240319	091101	54	100.00	KOSPI		전기.전자	N	N	N	N		N	242000	-4000	5	-1.63	1232317500	5083	3.26	244000	245500	239000	319500	172500	246000	242337.41	11.39	0	1279	261000	253500	241500	234000	222000	257250	237750	466	73500	5000	177120	500	1	9324548	22565	19.46	2.09	12	0.05	12438.00	115933.00	254000	20240314	-4.72	63900	20230327	278.72	254000	-4.72	20240314	156100	55.03	20240103	254000	-4.72	20240314	63900	278.72	20230327	1.20	N	298040	5000	466 억		1061740	N	N	28	N	01	N
74	20240318	161053	57	100.00	KOSPI		전기.전자	N	N	N	N		N	246000	16500	2	7.19	37829685500	155500	152.90	229500	249000	229500	298000	161000	229500	243278.47	11.29	0	-12466	245833	237666	231833	223666	217833	234750	220750	466	68500	5000	165240	500	1	9324548	22938	19.78	2.12	12	1.67	12438.00	115933.00	254000	20240314	-3.15	63900	20230327	284.98	254000	-3.15	20240314	156100	57.59	20240103	254000	-3.15	20240314	63900	284.98	20230327	1.23	N	298040	5000	466 억		1052406	N	N	28	N	00	N
75	20240318	151053	57	100.00	KOSPI		전기.전자	N	N	N	N		N	246000	16500	2	7.19	36720150500	150980	148.45	229500	249000	229500	298000	161000	229500	243215.20	11.29	0	-11404	245833	237666	231833	223666	217833	234750	220750	466	68500	5000	165240	500	1	9324548	22938	19.78	2.12	12	1.62	12438.00	115933.00	254000	20240314	-3.15	63900	20230327	284.98	254000	-3.15	20240314	156100	57.59	20240103	254000	-3.15	20240314	63900	284.98	20230327	1.23	N	298040	5000	466 억		1052406	N	N	46	N	00	N
76	20240318	141053	57	100.00	KOSPI		전기.전자	N	N	N	N		N	244500	15000	2	6.54	32413972000	133357	131.13	229500	249000	229500	298000	161000	229500	243065.21	11.29	0	-5182	245833	237666	231833	223666	217833	234750	220750	466	68500	5000	165240	500	1	9324548	22799	19.66	2.11	12	1.43	12438.00	115933.00	254000	20240314	-3.74	63900	20230327	282.63	254000	-3.74	20240314	156100	56.63	20240103	254000	-3.74	20240314	63900	282.63	20230327	1.23	N	298040	5000	466 억		1052406	N	N	46	N	00	N
77	20240318	131052	57	100.00	KOSPI		전기.전자	N	N	N	N		N	246500	17000	2	7.41	29058467000	119668	117.67	229500	249000	229500	298000	161000	229500	242829.61	11.29	0	-278	245833	237666	231833	223666	217833	234750	220750	466	68500	5000	165240	500	1	9324548	22985	19.82	2.13	12	1.28	12438.00	115933.00	254000	20240314	-2.95	63900	20230327	285.76	254000	-2.95	20240314	156100	57.91	20240103	254000	-2.95	20240314	63900	285.76	20230327	1.23	N	298040	5000	466 억		1052406	N	N	46	N	00	N
78	20240318	121046	57	100.00	KOSPI		전기.전자	N	N	N	N		N	247500	18000	2	7.84	25756859000	106301	104.52	229500	249000	229500	298000	161000	229500	242305.41	11.29	0	3945	245833	237666	231833	223666	217833	234750	220750	466	68500	5000	165240	500	1	9324548	23078	19.90	2.13	12	1.14	12438.00	115933.00	254000	20240314	-2.56	63900	20230327	287.32	254000	-2.56	20240314	156100	58.55	20240103	254000	-2.56	20240314	63900	287.32	20230327	1.23	N	298040	5000	466 억		1052406	N	N	46	N	00	N
79	20240318	111055	57	100.00	KOSPI		전기.전자	N	N	N	N		N	246500	17000	2	7.41	21941337000	90858	89.34	229500	249000	229500	298000	161000	229500	241495.05	11.29	0	6523	245833	237666	231833	223666	217833	234750	220750	466	68500	5000	165240	500	1	9324548	22985	19.82	2.13	12	0.97	12438.00	115933.00	254000	20240314	-2.95	63900	20230327	285.76	254000	-2.95	20240314	156100	57.91	20240103	254000	-2.95	20240314	63900	285.76	20230327	1.23	N	298040	5000	466 억		1052406	N	N	46	N	00	N
80	20240318	101053	57	100.00	KOSPI		전기.전자	N	N	N	N		N	242000	12500	2	5.45	15406459500	64285	63.21	229500	245500	229500	298000	161000	229500	239664.23	11.29	0	6110	245833	237666	231833	223666	217833	234750	220750	466	68500	5000	165240	500	1	9324548	22565	19.46	2.09	12	0.69	12438.00	115933.00	254000	20240314	-4.72	63900	20230327	278.72	254000	-4.72	20240314	156100	55.03	20240103	254000	-4.72	20240314	63900	278.72	20230327	1.23	N	298040	5000	466 억		1052406	N	N	46	N	00	N
81	20240318	091052	57	100.00	KOSPI		전기.전자	N	N	N	N		N	239000	9500	2	4.14	2582102500	10970	10.79	229500	239000	229500	298000	161000	229500	235397.35	11.29	0	2044	245833	237666	231833	223666	217833	234750	220750	466	68500	5000	165240	500	1	9324548	22286	19.22	2.06	12	0.12	12438.00	115933.00	254000	20240314	-5.91	63900	20230327	274.02	254000	-5.91	20240314	156100	53.11	20240103	254000	-5.91	20240314	63900	274.02	20230327	1.23	N	298040	5000	466 억		1052406	N	N	46	N	00	N
82	20240315	161040	57	100.00	KOSPI		전기.전자	N	N	N	N		N	229500	-7500	5	-3.16	23217946500	100741	75.28	232500	240000	226000	308000	166000	237000	230472.93	11.14	0	4944	262000	249500	241500	229000	221000	245500	225000	466	71000	5000	170640	500	1	9324548	21400	18.45	1.98	12	1.08	12438.00	115933.00	254000	20240314	-9.65	63900	20230327	259.15	254000	-9.65	20240314	156100	47.02	20240103	254000	-9.65	20240314	63900	259.15	20230327	1.23	N	298040	5000	466 억		1039103	N	N	46	N	00	N
83	20240315	151013	57	100.00	KOSPI		전기.전자	N	N	N	N		N	233000	-4000	5	-1.69	20629933500	89506	66.89	232500	240000	226000	308000	166000	237000	230486.53	11.14	0	8620	262000	249500	241500	229000	221000	245500	225000	466	71000	5000	170640	500	1	9324548	21726	18.73	2.01	12	0.96	12438.00	115933.00	254000	20240314	-8.27	63900	20230327	264.63	254000	-8.27	20240314	156100	49.26	20240103	254000	-8.27	20240314	63900	264.63	20230327	1.23	N	298040	5000	466 억		1039103	N	N	2015	N	00	N
84	20240315	140946	57	100.00	KOSPI		전기.전자	N	N	N	N		N	228000	-9000	5	-3.80	17113946000	74303	55.52	232500	240000	226000	308000	166000	237000	230326.36	11.14	0	6010	262000	249500	241500	229000	221000	245500	225000	466	71000	5000	170640	500	1	9324548	21260	18.33	1.97	12	0.80	12438.00	115933.00	254000	20240314	-10.24	63900	20230327	256.81	254000	-10.24	20240314	156100	46.06	20240103	254000	-10.24	20240314	63900	256.81	20230327	1.23	N	298040	5000	466 억		1039103	N	N	2015	N	00	N
85	20240315	131042	57	100.00	KOSPI		전기.전자	N	N	N	N		N	230000	-7000	5	-2.95	14964788000	64912	48.51	232500	240000	226000	308000	166000	237000	230539.52	11.14	0	4748	262000	249500	241500	229000	221000	245500	225000	466	71000	5000	170640	500	1	9324548	21446	18.49	1.98	12	0.70	12438.00	115933.00	254000	20240314	-9.45	63900	20230327	259.94	254000	-9.45	20240314	156100	47.34	20240103	254000	-9.45	20240314	63900	259.94	20230327	1.23	N	298040	5000	466 억		1039103	N	N	2015	N	00	N
86	20240315	121041	57	100.00	KOSPI		전기.전자	N	N	N	N		N	230000	-7000	5	-2.95	13157948000	57059	42.64	232500	240000	226000	308000	166000	237000	230602.39	11.14	0	691	262000	249500	241500	229000	221000	245500	225000	466	71000	5000	170640	500	1	9324548	21446	18.49	1.98	12	0.61	12438.00	115933.00	254000	20240314	-9.45	63900	20230327	259.94	254000	-9.45	20240314	156100	47.34	20240103	254000	-9.45	20240314	63900	259.94	20230327	1.23	N	298040	5000	466 억		1039103	N	N	2015	N	00	N
87	20240315	111038	57	100.00	KOSPI		전기.전자	N	N	N	N		N	228500	-8500	5	-3.59	10875208500	47052	35.16	232500	240000	226000	308000	166000	237000	231131.57	11.14	0	-1891	262000	249500	241500	229000	221000	245500	225000	466	71000	5000	170640	500	1	9324548	21307	18.37	1.97	12	0.50	12438.00	115933.00	254000	20240314	-10.04	63900	20230327	257.59	254000	-10.04	20240314	156100	46.38	20240103	254000	-10.04	20240314	63900	257.59	20230327	1.23	N	298040	5000	466 억		1039103	N	N	2015	N	00	N
88	20240315	101042	57	100.00	KOSPI		전기.전자	N	N	N	N		N	230000	-7000	5	-2.95	8183165000	35325	26.40	232500	240000	226000	308000	166000	237000	231653.49	11.14	0	-352	262000	249500	241500	229000	221000	245500	225000	466	71000	5000	170640	500	1	9324548	21446	18.49	1.98	12	0.38	12438.00	115933.00	254000	20240314	-9.45	63900	20230327	259.94	254000	-9.45	20240314	156100	47.34	20240103	254000	-9.45	20240314	63900	259.94	20230327	1.23	N	298040	5000	466 억		1039103	N	N	2015	N	00	N
89	20240315	091048	57	100.00	KOSPI		전기.전자	N	N	N	N		N	235000	-2000	5	-0.84	1966498000	8292	6.20	232500	240000	232500	308000	166000	237000	237156.07	11.14	0	1381	262000	249500	241500	229000	221000	245500	225000	466	71000	5000	170640	500	1	9324548	21913	18.89	2.03	12	0.09	12438.00	115933.00	254000	20240314	-7.48	63900	20230327	267.76	254000	-7.48	20240314	156100	50.54	20240103	254000	-7.48	20240314	63900	267.76	20230327	1.23	N	298040	5000	466 억		1039103	N	N	2015	N	00	N
90	20240314	161030	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	237000	-3000	5	-1.25	32204657000	133302	124.99	240500	254000	233500	312000	168000	240000	241600.23	11.26	0	1003	250000	245000	239500	234500	229000	247500	237000	466	72000	5000	172800	500	1	9324548	22099	19.05	2.04	12	1.43	12438.00	115933.00	254000	20240314	-6.69	63900	20230327	270.89	254000	-6.69	20240314	156100	51.83	20240103	254000	-6.69	20240314	63900	270.89	20230327	1.27	N	298040	5000	466 억		1049506	N	N	2015	N	00	N
91	20240314	151034	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	237000	-3000	5	-1.25	30863116000	127651	119.69	240500	254000	233500	312000	168000	240000	241777.31	11.26	0	2141	250000	245000	239500	234500	229000	247500	237000	466	72000	5000	172800	500	1	9324548	22099	19.05	2.04	12	1.37	12438.00	115933.00	254000	20240314	-6.69	63900	20230327	270.89	254000	-6.69	20240314	156100	51.83	20240103	254000	-6.69	20240314	63900	270.89	20230327	1.27	N	298040	5000	466 억		1049506	N	N	2038	N	00	N
92	20240314	141035	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	236500	-3500	5	-1.46	26621347000	109626	102.79	240500	254000	234500	312000	168000	240000	242837.89	11.26	0	-1426	250000	245000	239500	234500	229000	247500	237000	466	72000	5000	172800	500	1	9324548	22053	19.01	2.04	12	1.18	12438.00	115933.00	254000	20240314	-6.89	63900	20230327	270.11	254000	-6.89	20240314	156100	51.51	20240103	254000	-6.89	20240314	63900	270.11	20230327	1.27	N	298040	5000	466 억		1049506	N	N	2038	N	00	N
93	20240314	131032	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	238000	-2000	5	-0.83	23144361500	94882	88.96	240500	254000	235000	312000	168000	240000	243927.84	11.26	0	-1955	250000	245000	239500	234500	229000	247500	237000	466	72000	5000	172800	500	1	9324548	22192	19.13	2.05	12	1.02	12438.00	115933.00	254000	20240314	-6.30	63900	20230327	272.46	254000	-6.30	20240314	156100	52.47	20240103	254000	-6.30	20240314	63900	272.46	20230327	1.27	N	298040	5000	466 억		1049506	N	N	2038	N	00	N
94	20240314	121033	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	238000	-2000	5	-0.83	21596123500	88383	82.87	240500	254000	235000	312000	168000	240000	244347.03	11.26	0	-2544	250000	245000	239500	234500	229000	247500	237000	466	72000	5000	172800	500	1	9324548	22192	19.13	2.05	12	0.95	12438.00	115933.00	254000	20240314	-6.30	63900	20230327	272.46	254000	-6.30	20240314	156100	52.47	20240103	254000	-6.30	20240314	63900	272.46	20230327	1.27	N	298040	5000	466 억		1049506	N	N	2038	N	00	N
95	20240314	111033	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	239000	-1000	5	-0.42	19733064000	80578	75.55	240500	254000	235000	312000	168000	240000	244893.94	11.26	0	-2992	250000	245000	239500	234500	229000	247500	237000	466	72000	5000	172800	500	1	9324548	22286	19.22	2.06	12	0.86	12438.00	115933.00	254000	20240314	-5.91	63900	20230327	274.02	254000	-5.91	20240314	156100	53.11	20240103	254000	-5.91	20240314	63900	274.02	20230327	1.27	N	298040	5000	466 억		1049506	N	N	2038	N	00	N
96	20240314	101041	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	241500	1500	2	0.62	16907605500	68829	64.54	240500	254000	235000	312000	168000	240000	245646.54	11.26	0	-2802	250000	245000	239500	234500	229000	247500	237000	466	72000	5000	172800	500	1	9324548	22519	19.42	2.08	12	0.74	12438.00	115933.00	254000	20240314	-4.92	63900	20230327	277.93	254000	-4.92	20240314	156100	54.71	20240103	254000	-4.92	20240314	63900	277.93	20230327	1.27	N	298040	5000	466 억		1049506	N	N	2038	N	00	N
97	20240314	091038	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	251500	11500	2	4.79	4539023000	18483	17.33	240500	254000	238500	312000	168000	240000	245578.26	11.26	0	5540	250000	245000	239500	234500	229000	247500	237000	466	72000	5000	172800	500	1	9324548	23451	20.22	2.17	12	0.20	12438.00	115933.00	254000	20240314	-0.98	63900	20230327	293.58	254000	-0.98	20240314	156100	61.11	20240103	254000	-0.98	20240314	63900	293.58	20230327	1.27	N	298040	5000	466 억		1049506	N	N	2038	N	00	N
98	20240313	161019	57	100.00	KOSPI		전기.전자	N	N	N	N		N	240000	8000	2	3.45	25508289000	106379	125.17	234500	244500	234000	301500	162500	232000	239786.79	11.30	0	1704	244333	238166	229833	223666	215333	241250	226750	466	69500	5000	167040	500	1	9324548	22379	19.30	2.07	12	1.14	12438.00	115933.00	250000	20240307	-4.00	63900	20230327	275.59	250000	-4.00	20240307	156100	53.75	20240103	250000	-4.00	20240307	63900	275.59	20230327	1.18	N	298040	5000	466 억		1053322	N	N	2038	N	00	N
99	20240313	151024	57	100.00	KOSPI		전기.전자	N	N	N	N		N	239500	7500	2	3.23	24645000500	102777	120.94	234500	244500	234000	301500	162500	232000	239791.01	11.30	0	1012	244333	238166	229833	223666	215333	241250	226750	466	69500	5000	167040	500	1	9324548	22332	19.26	2.07	12	1.10	12438.00	115933.00	250000	20240307	-4.20	63900	20230327	274.80	250000	-4.20	20240307	156100	53.43	20240103	250000	-4.20	20240307	63900	274.80	20230327	1.18	N	298040	5000	466 억		1053322	N	N	226	N	00	N
100	20240313	141023	57	100.00	KOSPI		전기.전자	N	N	N	N		N	239500	7500	2	3.23	22138196500	92295	108.60	234500	244500	234000	301500	162500	232000	239863.44	11.30	0	-1136	244333	238166	229833	223666	215333	241250	226750	466	69500	5000	167040	500	1	9324548	22332	19.26	2.07	12	0.99	12438.00	115933.00	250000	20240307	-4.20	63900	20230327	274.80	250000	-4.20	20240307	156100	53.43	20240103	250000	-4.20	20240307	63900	274.80	20230327	1.18	N	298040	5000	466 억		1053322	N	N	226	N	00	N
101	20240313	131031	57	100.00	KOSPI		전기.전자	N	N	N	N		N	238500	6500	2	2.80	19036317000	79253	93.26	234500	244500	234000	301500	162500	232000	240196.80	11.30	0	856	244333	238166	229833	223666	215333	241250	226750	466	69500	5000	167040	500	1	9324548	22239	19.18	2.06	12	0.85	12438.00	115933.00	250000	20240307	-4.60	63900	20230327	273.24	250000	-4.60	20240307	156100	52.79	20240103	250000	-4.60	20240307	63900	273.24	20230327	1.18	N	298040	5000	466 억		1053322	N	N	226	N	00	N
102	20240313	121025	57	100.00	KOSPI		전기.전자	N	N	N	N		N	238500	6500	2	2.80	17341103000	72148	84.89	234500	244500	234000	301500	162500	232000	240354.59	11.30	0	2322	244333	238166	229833	223666	215333	241250	226750	466	69500	5000	167040	500	1	9324548	22239	19.18	2.06	12	0.77	12438.00	115933.00	250000	20240307	-4.60	63900	20230327	273.24	250000	-4.60	20240307	156100	52.79	20240103	250000	-4.60	20240307	63900	273.24	20230327	1.18	N	298040	5000	466 억		1053322	N	N	226	N	00	N
103	20240313	111023	57	100.00	KOSPI		전기.전자	N	N	N	N		N	240500	8500	2	3.66	15315739000	63673	74.92	234500	244500	234000	301500	162500	232000	240537.42	11.30	0	1544	244333	238166	229833	223666	215333	241250	226750	466	69500	5000	167040	500	1	9324548	22426	19.34	2.07	12	0.68	12438.00	115933.00	250000	20240307	-3.80	63900	20230327	276.37	250000	-3.80	20240307	156100	54.07	20240103	250000	-3.80	20240307	63900	276.37	20230327	1.18	N	298040	5000	466 억		1053322	N	N	226	N	00	N
104	20240313	101019	57	100.00	KOSPI		전기.전자	N	N	N	N		N	242000	10000	2	4.31	10349527500	43004	50.60	234500	244500	234000	301500	162500	232000	240664.30	11.30	0	1350	244333	238166	229833	223666	215333	241250	226750	466	69500	5000	167040	500	1	9324548	22565	19.46	2.09	12	0.46	12438.00	115933.00	250000	20240307	-3.20	63900	20230327	278.72	250000	-3.20	20240307	156100	55.03	20240103	250000	-3.20	20240307	63900	278.72	20230327	1.18	N	298040	5000	466 억		1053322	N	N	226	N	00	N
105	20240313	091028	57	100.00	KOSPI		전기.전자	N	N	N	N		N	238500	6500	2	2.80	2929947500	12247	14.41	234500	243000	234000	301500	162500	232000	239237.98	11.30	0	1481	244333	238166	229833	223666	215333	241250	226750	466	69500	5000	167040	500	1	9324548	22239	19.18	2.06	12	0.13	12438.00	115933.00	250000	20240307	-4.60	63900	20230327	273.24	250000	-4.60	20240307	156100	52.79	20240103	250000	-4.60	20240307	63900	273.24	20230327	1.18	N	298040	5000	466 억		1053322	N	N	226	N	00	N
106	20240312	161012	57	100.00	KOSPI		전기.전자	N	N	N	N		N	232000	500	2	0.22	19392669500	84828	51.25	231500	236000	221500	300500	162500	231500	228606.86	11.30	0	1594	254166	242832	234666	223332	215166	241250	221750	466	69000	5000	166680	500	1	9324548	21633	211.68	2.22	12	0.91	1096.00	104593.00	250000	20240307	-7.20	63900	20230327	263.07	250000	-7.20	20240307	156100	48.62	20240103	250000	-7.20	20240307	63900	263.07	20230327	1.11	N	298040	5000	466 억		1053262	N	N	226	N	00	N
107	20240312	151010	57	100.00	KOSPI		전기.전자	N	N	N	N		N	232000	500	2	0.22	18212922000	79760	48.19	231500	236000	221500	300500	162500	231500	228346.56	11.30	0	3152	254166	242832	234666	223332	215166	241250	221750	466	69000	5000	166680	500	1	9324548	21633	211.68	2.22	12	0.86	1096.00	104593.00	250000	20240307	-7.20	63900	20230327	263.07	250000	-7.20	20240307	156100	48.62	20240103	250000	-7.20	20240307	63900	263.07	20230327	1.11	N	298040	5000	466 억		1053262	N	N	6478	N	00	N
108	20240312	141000	57	100.00	KOSPI		전기.전자	N	N	N	N		N	231000	-500	5	-0.22	14851519000	65194	39.39	231500	236000	221500	300500	162500	231500	227805.00	11.30	0	3908	254166	242832	234666	223332	215166	241250	221750	466	69000	5000	166680	500	1	9324548	21540	210.77	2.21	12	0.70	1096.00	104593.00	250000	20240307	-7.60	63900	20230327	261.50	250000	-7.60	20240307	156100	47.98	20240103	250000	-7.60	20240307	63900	261.50	20230327	1.11	N	298040	5000	466 억		1053262	N	N	6478	N	00	N
109	20240312	130921	57	100.00	KOSPI		전기.전자	N	N	N	N		N	230000	-1500	5	-0.65	12663204000	55702	33.65	231500	236000	221500	300500	162500	231500	227338.41	11.30	0	6009	254166	242832	234666	223332	215166	241250	221750	466	69000	5000	166680	500	1	9324548	21446	209.85	2.20	12	0.60	1096.00	104593.00	250000	20240307	-8.00	63900	20230327	259.94	250000	-8.00	20240307	156100	47.34	20240103	250000	-8.00	20240307	63900	259.94	20230327	1.11	N	298040	5000	466 억		1053262	N	N	6478	N	00	N
110	20240312	121013	57	100.00	KOSPI		전기.전자	N	N	N	N		N	228000	-3500	5	-1.51	10858898500	47849	28.91	231500	236000	221500	300500	162500	231500	226940.97	11.30	0	4766	254166	242832	234666	223332	215166	241250	221750	466	69000	5000	166680	500	1	9324548	21260	208.03	2.18	12	0.51	1096.00	104593.00	250000	20240307	-8.80	63900	20230327	256.81	250000	-8.80	20240307	156100	46.06	20240103	250000	-8.80	20240307	63900	256.81	20230327	1.11	N	298040	5000	466 억		1053262	N	N	6478	N	00	N
111	20240312	111010	57	100.00	KOSPI		전기.전자	N	N	N	N		N	225500	-6000	5	-2.59	9211341000	40589	24.52	231500	236000	221500	300500	162500	231500	226941.81	11.30	0	2200	254166	242832	234666	223332	215166	241250	221750	466	69000	5000	166680	500	1	9324548	21027	205.75	2.16	12	0.44	1096.00	104593.00	250000	20240307	-9.80	63900	20230327	252.90	250000	-9.80	20240307	156100	44.46	20240103	250000	-9.80	20240307	63900	252.90	20230327	1.11	N	298040	5000	466 억		1053262	N	N	6478	N	00	N
112	20240312	101012	57	100.00	KOSPI		전기.전자	N	N	N	N		N	223000	-8500	5	-3.67	6909021500	30309	18.31	231500	236000	222500	300500	162500	231500	227952.80	11.30	0	211	254166	242832	234666	223332	215166	241250	221750	466	69000	5000	166680	500	1	9324548	20794	203.47	2.13	12	0.33	1096.00	104593.00	250000	20240307	-10.80	63900	20230327	248.98	250000	-10.80	20240307	156100	42.86	20240103	250000	-10.80	20240307	63900	248.98	20230327	1.11	N	298040	5000	466 억		1053262	N	N	6478	N	00	N
113	20240312	091010	57	100.00	KOSPI		전기.전자	N	N	N	N		N	232000	500	2	0.22	604291500	2598	1.57	231500	234000	231500	300500	162500	231500	232598.73	11.30	0	374	254166	242832	234666	223332	215166	241250	221750	466	69000	5000	166680	500	1	9324548	21633	211.68	2.22	12	0.03	1096.00	104593.00	250000	20240307	-7.20	63900	20230327	263.07	250000	-7.20	20240307	156100	48.62	20240103	250000	-7.20	20240307	63900	263.07	20230327	1.11	N	298040	5000	466 억		1053262	N	N	6478	N	00	N
114	20240311	161007	57	100.00	KOSPI		전기.전자	N	N	N	N		N	231500	0	3	0.00	38925223500	165335	176.56	231500	246000	226500	300500	162500	231500	235441.19	11.26	0	6164	241500	236500	230500	225500	219500	239000	228000	466	69000	5000	166680	500	1	9324548	21586	211.22	2.21	12	1.77	1096.00	104593.00	250000	20240307	-7.40	63900	20230327	262.28	250000	-7.40	20240307	156100	48.30	20240103	250000	-7.40	20240307	63900	262.28	20230327	0.98	N	298040	5000	466 억		1049955	N	N	6478	N	00	N
115	20240311	151006	57	100.00	KOSPI		전기.전자	N	N	N	N		N	231500	0	3	0.00	38062513000	161609	172.59	231500	246000	226500	300500	162500	231500	235527.19	11.26	0	7022	241500	236500	230500	225500	219500	239000	228000	466	69000	5000	166680	500	1	9324548	21586	211.22	2.21	12	1.73	1096.00	104593.00	250000	20240307	-7.40	63900	20230327	262.28	250000	-7.40	20240307	156100	48.30	20240103	250000	-7.40	20240307	63900	262.28	20230327	0.98	N	298040	5000	466 억		1049955	N	N	196	N	00	N
116	20240311	141003	57	100.00	KOSPI		전기.전자	N	N	N	N		N	229000	-2500	5	-1.08	34250258500	145020	154.87	231500	246000	226500	300500	162500	231500	236182.53	11.26	0	2690	241500	236500	230500	225500	219500	239000	228000	466	69000	5000	166680	500	1	9324548	21353	208.94	2.19	12	1.56	1096.00	104593.00	250000	20240307	-8.40	63900	20230327	258.37	250000	-8.40	20240307	156100	46.70	20240103	250000	-8.40	20240307	63900	258.37	20230327	0.98	N	298040	5000	466 억		1049955	N	N	196	N	00	N
117	20240311	131004	57	100.00	KOSPI		전기.전자	N	N	N	N		N	228000	-3500	5	-1.51	29874391000	125891	134.44	231500	246000	227500	300500	162500	231500	237312.82	11.26	0	-3732	241500	236500	230500	225500	219500	239000	228000	466	69000	5000	166680	500	1	9324548	21260	208.03	2.18	12	1.35	1096.00	104593.00	250000	20240307	-8.80	63900	20230327	256.81	250000	-8.80	20240307	156100	46.06	20240103	250000	-8.80	20240307	63900	256.81	20230327	0.98	N	298040	5000	466 억		1049955	N	N	196	N	00	N
118	20240311	121006	57	100.00	KOSPI		전기.전자	N	N	N	N		N	231500	0	3	0.00	25201071000	105505	112.67	231500	246000	230500	300500	162500	231500	238875.30	11.26	0	-9573	241500	236500	230500	225500	219500	239000	228000	466	69000	5000	166680	500	1	9324548	21586	211.22	2.21	12	1.13	1096.00	104593.00	250000	20240307	-7.40	63900	20230327	262.28	250000	-7.40	20240307	156100	48.30	20240103	250000	-7.40	20240307	63900	262.28	20230327	0.98	N	298040	5000	466 억		1049955	N	N	196	N	00	N
119	20240311	111001	57	100.00	KOSPI		전기.전자	N	N	N	N		N	235000	3500	2	1.51	21311484000	88803	94.83	231500	246000	230500	300500	162500	231500	240005.14	11.26	0	-9562	241500	236500	230500	225500	219500	239000	228000	466	69000	5000	166680	500	1	9324548	21913	214.42	2.25	12	0.95	1096.00	104593.00	250000	20240307	-6.00	63900	20230327	267.76	250000	-6.00	20240307	156100	50.54	20240103	250000	-6.00	20240307	63900	267.76	20230327	0.98	N	298040	5000	466 억		1049955	N	N	196	N	00	N
120	20240311	100952	57	100.00	KOSPI		전기.전자	N	N	N	N		N	242000	10500	2	4.54	15391248500	63972	68.32	231500	246000	230500	300500	162500	231500	240621.89	11.26	0	-3792	241500	236500	230500	225500	219500	239000	228000	466	69000	5000	166680	500	1	9324548	22565	220.80	2.31	12	0.69	1096.00	104593.00	250000	20240307	-3.20	63900	20230327	278.72	250000	-3.20	20240307	156100	55.03	20240103	250000	-3.20	20240307	63900	278.72	20230327	0.98	N	298040	5000	466 억		1049955	N	N	196	N	00	N
121	20240311	090957	57	100.00	KOSPI		전기.전자	N	N	N	N		N	242000	10500	2	4.54	3375643500	14231	15.20	231500	242500	230500	300500	162500	231500	237284.42	11.26	0	892	241500	236500	230500	225500	219500	239000	228000	466	69000	5000	166680	500	1	9324548	22565	220.80	2.31	12	0.15	1096.00	104593.00	250000	20240307	-3.20	63900	20230327	278.72	250000	-3.20	20240307	156100	55.03	20240103	250000	-3.20	20240307	63900	278.72	20230327	0.98	N	298040	5000	466 억		1049955	N	N	196	N	00	N
122	20240308	161002	57	100.00	KOSPI		전기.전자	N	N	N	N		N	231500	3000	2	1.31	21415928500	93499	63.97	230000	235500	224500	297000	160000	228500	229049.46	11.29	0	-9677	259833	244166	234333	218666	208833	239250	213750	466	68500	5000	164520	500	1	9324548	21586	211.22	2.21	12	1.00	1096.00	104593.00	250000	20240307	-7.40	63900	20230327	262.28	250000	-7.40	20240307	156100	48.30	20240103	250000	-7.40	20240307	63900	262.28	20230327	0.99	N	298040	5000	466 억		1052369	N	N	196	N	00	N
123	20240308	151000	57	100.00	KOSPI		전기.전자	N	N	N	N		N	230000	1500	2	0.66	20615667000	90031	61.60	230000	235500	224500	297000	160000	228500	228984.11	11.29	0	-8756	259833	244166	234333	218666	208833	239250	213750	466	68500	5000	164520	500	1	9324548	21446	209.85	2.20	12	0.97	1096.00	104593.00	250000	20240307	-8.00	63900	20230327	259.94	250000	-8.00	20240307	156100	47.34	20240103	250000	-8.00	20240307	63900	259.94	20230327	0.99	N	298040	5000	466 억		1052369	N	N	3	N	00	N
124	20240308	140952	57	100.00	KOSPI		전기.전자	N	N	N	N		N	230500	2000	2	0.88	18232610500	79669	54.51	230000	235500	224500	297000	160000	228500	228854.53	11.29	0	-7930	259833	244166	234333	218666	208833	239250	213750	466	68500	5000	164520	500	1	9324548	21493	210.31	2.20	12	0.85	1096.00	104593.00	250000	20240307	-7.80	63900	20230327	260.72	250000	-7.80	20240307	156100	47.66	20240103	250000	-7.80	20240307	63900	260.72	20230327	0.99	N	298040	5000	466 억		1052369	N	N	3	N	00	N
125	20240308	130949	57	100.00	KOSPI		전기.전자	N	N	N	N		N	226500	-2000	5	-0.88	15489573500	67739	46.34	230000	235500	224500	297000	160000	228500	228665.52	11.29	0	-8149	259833	244166	234333	218666	208833	239250	213750	466	68500	5000	164520	500	1	9324548	21120	206.66	2.17	12	0.73	1096.00	104593.00	250000	20240307	-9.40	63900	20230327	254.46	250000	-9.40	20240307	156100	45.10	20240103	250000	-9.40	20240307	63900	254.46	20230327	0.99	N	298040	5000	466 억		1052369	N	N	3	N	00	N
126	20240308	120952	57	100.00	KOSPI		전기.전자	N	N	N	N		N	225500	-3000	5	-1.31	13885184500	60619	41.47	230000	235500	225000	297000	160000	228500	229056.66	11.29	0	-8518	259833	244166	234333	218666	208833	239250	213750	466	68500	5000	164520	500	1	9324548	21027	205.75	2.16	12	0.65	1096.00	104593.00	250000	20240307	-9.80	63900	20230327	252.90	250000	-9.80	20240307	156100	44.46	20240103	250000	-9.80	20240307	63900	252.90	20230327	0.99	N	298040	5000	466 억		1052369	N	N	3	N	00	N
127	20240308	110954	57	100.00	KOSPI		전기.전자	N	N	N	N		N	227500	-1000	5	-0.44	11450762500	49883	34.13	230000	235500	225000	297000	160000	228500	229552.44	11.29	0	-8643	259833	244166	234333	218666	208833	239250	213750	466	68500	5000	164520	500	1	9324548	21213	207.57	2.18	12	0.53	1096.00	104593.00	250000	20240307	-9.00	63900	20230327	256.03	250000	-9.00	20240307	156100	45.74	20240103	250000	-9.00	20240307	63900	256.03	20230327	0.99	N	298040	5000	466 억		1052369	N	N	3	N	00	N
128	20240308	100949	57	100.00	KOSPI		전기.전자	N	N	N	N		N	231000	2500	2	1.09	8320886500	36222	24.78	230000	235500	225000	297000	160000	228500	229719.20	11.29	0	-6963	259833	244166	234333	218666	208833	239250	213750	466	68500	5000	164520	500	1	9324548	21540	210.77	2.21	12	0.39	1096.00	104593.00	250000	20240307	-7.60	63900	20230327	261.50	250000	-7.60	20240307	156100	47.98	20240103	250000	-7.60	20240307	63900	261.50	20230327	0.99	N	298040	5000	466 억		1052369	N	N	3	N	00	N
129	20240308	090948	57	100.00	KOSPI		전기.전자	N	N	N	N		N	233500	5000	2	2.19	1939580500	8366	5.72	230000	234500	228500	297000	160000	228500	231841.64	11.29	0	-4273	259833	244166	234333	218666	208833	239250	213750	466	68500	5000	164520	500	1	9324548	21773	213.05	2.23	12	0.09	1096.00	104593.00	250000	20240307	-6.60	63900	20230327	265.41	250000	-6.60	20240307	156100	49.58	20240103	250000	-6.60	20240307	63900	265.41	20230327	0.99	N	298040	5000	466 억		1052369	N	N	3	N	00	N
130	20240307	160948	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	228500	-3500	5	-1.51	34250901500	146085	131.23	237000	250000	224500	301500	162500	232000	234459.93	11.37	0	-13210	244000	238000	231000	225000	218000	234500	221500	466	69500	5000	167040	500	1	9324548	21307	208.49	2.18	12	1.57	1096.00	104593.00	250000	20240307	-8.60	63900	20230327	257.59	250000	-8.60	20240307	156100	46.38	20240103	250000	-8.60	20240307	63900	257.59	20230327	0.85	N	298040	5000	466 억		1060481	N	N	1	N	00	N
131	20240307	150930	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	232000	0	3	0.00	32571612500	138728	124.62	237000	250000	224500	301500	162500	232000	234788.01	11.37	0	-10407	244000	238000	231000	225000	218000	234500	221500	466	69500	5000	167040	500	1	9324548	21633	211.68	2.22	12	1.49	1096.00	104593.00	250000	20240307	-7.20	63900	20230327	263.07	250000	-7.20	20240307	156100	48.62	20240103	250000	-7.20	20240307	63900	263.07	20230327	0.85	N	298040	5000	466 억		1060481	N	N	51	N	00	N
132	20240307	140929	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	228500	-3500	5	-1.51	26865322000	113678	102.11	237000	250000	228000	301500	162500	232000	236329.04	11.37	0	-11398	244000	238000	231000	225000	218000	234500	221500	466	69500	5000	167040	500	1	9324548	21307	208.49	2.18	12	1.22	1096.00	104593.00	250000	20240307	-8.60	63900	20230327	257.59	250000	-8.60	20240307	156100	46.38	20240103	250000	-8.60	20240307	63900	257.59	20230327	0.85	N	298040	5000	466 억		1060481	N	N	51	N	00	N
133	20240307	130938	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	230500	-1500	5	-0.65	24903641000	105155	94.46	237000	250000	228000	301500	162500	232000	236828.89	11.37	0	-9971	244000	238000	231000	225000	218000	234500	221500	466	69500	5000	167040	500	1	9324548	21493	210.31	2.20	12	1.13	1096.00	104593.00	250000	20240307	-7.80	63900	20230327	260.72	250000	-7.80	20240307	156100	47.66	20240103	250000	-7.80	20240307	63900	260.72	20230327	0.85	N	298040	5000	466 억		1060481	N	N	51	N	00	N
134	20240307	120943	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	233500	1500	2	0.65	22586945000	95134	85.46	237000	250000	228000	301500	162500	232000	237423.62	11.37	0	-8488	244000	238000	231000	225000	218000	234500	221500	466	69500	5000	167040	500	1	9324548	21773	213.05	2.23	12	1.02	1096.00	104593.00	250000	20240307	-6.60	63900	20230327	265.41	250000	-6.60	20240307	156100	49.58	20240103	250000	-6.60	20240307	63900	265.41	20230327	0.85	N	298040	5000	466 억		1060481	N	N	51	N	00	N
135	20240307	110948	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	233000	1000	2	0.43	20352481000	85609	76.90	237000	250000	228000	301500	162500	232000	237739.04	11.37	0	-7580	244000	238000	231000	225000	218000	234500	221500	466	69500	5000	167040	500	1	9324548	21726	212.59	2.23	12	0.92	1096.00	104593.00	250000	20240307	-6.80	63900	20230327	264.63	250000	-6.80	20240307	156100	49.26	20240103	250000	-6.80	20240307	63900	264.63	20230327	0.85	N	298040	5000	466 억		1060481	N	N	51	N	00	N
136	20240307	100941	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	237500	5500	2	2.37	15421667000	64445	57.89	237000	250000	233000	301500	162500	232000	239302.05	11.37	0	-4322	244000	238000	231000	225000	218000	234500	221500	466	69500	5000	167040	500	1	9324548	22146	216.70	2.27	12	0.69	1096.00	104593.00	250000	20240307	-5.00	63900	20230327	271.67	250000	-5.00	20240307	156100	52.15	20240103	250000	-5.00	20240307	63900	271.67	20230327	0.85	N	298040	5000	466 억		1060481	N	N	51	N	00	N
137	20240307	090944	57	100.00	KOSPI		전기.전자	N	N	N	N		N	235000	3000	2	1.29	4615586000	19523	17.54	237000	241000	233000	301500	162500	232000	236422.62	11.37	0	-2179	244000	238000	231000	225000	218000	234500	221500	466	69500	5000	167040	500	1	9324548	21913	214.42	2.25	12	0.21	1096.00	104593.00	241500	20240305	-2.69	63900	20230327	267.76	241500	-2.69	20240305	156100	50.54	20240103	241500	-2.69	20240305	63900	267.76	20230327	0.85	N	298040	5000	466 억		1060481	N	N	51	N	00	N
138	20240306	160936	57	100.00	KOSPI		전기.전자	N	N	N	N		N	232000	2000	2	0.87	25495411500	110887	59.83	237000	237000	224000	299000	161000	230000	229919.85	11.36	0	-2645	250000	240000	231500	221500	213000	245000	226500	466	69000	5000	165600	500	1	9324548	21633	211.68	2.22	12	1.19	1096.00	104593.00	241500	20240305	-3.93	63900	20230327	263.07	241500	-3.93	20240305	156100	48.62	20240103	241500	-3.93	20240305	63900	263.07	20230327	0.94	N	298040	5000	466 억		1059135	N	N	51	N	00	N
139	20240306	150938	57	100.00	KOSPI		전기.전자	N	N	N	N		N	231000	1000	2	0.43	23889430000	103946	56.09	237000	237000	224000	299000	161000	230000	229825.34	11.36	0	-999	250000	240000	231500	221500	213000	245000	226500	466	69000	5000	165600	500	1	9324548	21540	210.77	2.21	12	1.11	1096.00	104593.00	241500	20240305	-4.35	63900	20230327	261.50	241500	-4.35	20240305	156100	47.98	20240103	241500	-4.35	20240305	63900	261.50	20230327	0.94	N	298040	5000	466 억		1059135	N	N	1409	N	00	N
140	20240306	140945	57	100.00	KOSPI		전기.전자	N	N	N	N		N	230000	0	3	0.00	20662605000	89905	48.51	237000	237000	224000	299000	161000	230000	229827.04	11.36	0	-1162	250000	240000	231500	221500	213000	245000	226500	466	69000	5000	165600	500	1	9324548	21446	209.85	2.20	12	0.96	1096.00	104593.00	241500	20240305	-4.76	63900	20230327	259.94	241500	-4.76	20240305	156100	47.34	20240103	241500	-4.76	20240305	63900	259.94	20230327	0.94	N	298040	5000	466 억		1059135	N	N	1409	N	00	N
141	20240306	130944	57	100.00	KOSPI		전기.전자	N	N	N	N		N	230000	0	3	0.00	17445189500	75894	40.95	237000	237000	224000	299000	161000	230000	229862.51	11.36	0	1126	250000	240000	231500	221500	213000	245000	226500	466	69000	5000	165600	500	1	9324548	21446	209.85	2.20	12	0.81	1096.00	104593.00	241500	20240305	-4.76	63900	20230327	259.94	241500	-4.76	20240305	156100	47.34	20240103	241500	-4.76	20240305	63900	259.94	20230327	0.94	N	298040	5000	466 억		1059135	N	N	1409	N	00	N
142	20240306	120943	57	100.00	KOSPI		전기.전자	N	N	N	N		N	229500	-500	5	-0.22	15413726500	67067	36.19	237000	237000	224000	299000	161000	230000	229825.72	11.36	0	-542	250000	240000	231500	221500	213000	245000	226500	466	69000	5000	165600	500	1	9324548	21400	209.40	2.19	12	0.72	1096.00	104593.00	241500	20240305	-4.97	63900	20230327	259.15	241500	-4.97	20240305	156100	47.02	20240103	241500	-4.97	20240305	63900	259.15	20230327	0.94	N	298040	5000	466 억		1059135	N	N	1409	N	00	N
143	20240306	110940	57	100.00	KOSPI		전기.전자	N	N	N	N		N	229500	-500	5	-0.22	13229396000	57559	31.06	237000	237000	224000	299000	161000	230000	229840.54	11.36	0	-732	250000	240000	231500	221500	213000	245000	226500	466	69000	5000	165600	500	1	9324548	21400	209.40	2.19	12	0.62	1096.00	104593.00	241500	20240305	-4.97	63900	20230327	259.15	241500	-4.97	20240305	156100	47.02	20240103	241500	-4.97	20240305	63900	259.15	20230327	0.94	N	298040	5000	466 억		1059135	N	N	1409	N	00	N
144	20240306	100919	57	100.00	KOSPI		전기.전자	N	N	N	N		N	230000	0	3	0.00	7728039500	33307	17.97	237000	237000	227500	299000	161000	230000	232026.25	11.36	0	-3323	250000	240000	231500	221500	213000	245000	226500	466	69000	5000	165600	500	1	9324548	21446	209.85	2.20	12	0.36	1096.00	104593.00	241500	20240305	-4.76	63900	20230327	259.94	241500	-4.76	20240305	156100	47.34	20240103	241500	-4.76	20240305	63900	259.94	20230327	0.94	N	298040	5000	466 억		1059135	N	N	1409	N	00	N
145	20240306	090936	57	100.00	KOSPI		전기.전자	N	N	N	N		N	232500	2500	2	1.09	2596648500	11123	6.00	237000	237000	230000	299000	161000	230000	233457.59	11.36	0	-2001	250000	240000	231500	221500	213000	245000	226500	466	69000	5000	165600	500	1	9324548	21680	212.14	2.22	12	0.12	1096.00	104593.00	241500	20240305	-3.73	63900	20230327	263.85	241500	-3.73	20240305	156100	48.94	20240103	241500	-3.73	20240305	63900	263.85	20230327	0.94	N	298040	5000	466 억		1059135	N	N	1409	N	00	N
146	20240305	160933	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	230000	7500	2	3.37	42464542000	184554	75.51	228000	241500	223000	289000	156000	222500	230092.88	11.49	0	-14641	248166	235332	215166	202332	182166	241750	208750	466	66500	5000	160200	500	1	9324548	21446	209.85	2.20	12	1.98	1096.00	104593.00	241500	20240305	-4.76	63900	20230327	259.94	241500	-4.76	20240305	156100	47.34	20240103	241500	-4.76	20240305	63900	259.94	20230327	0.98	N	298040	5000	466 억		1071777	N	N	1409	N	00	N
147	20240305	150931	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	229000	6500	2	2.92	41166908000	178895	73.19	228000	241500	223000	289000	156000	222500	230117.71	11.49	0	-16295	248166	235332	215166	202332	182166	241750	208750	466	66500	5000	160200	500	1	9324548	21353	208.94	2.19	12	1.92	1096.00	104593.00	241500	20240305	-5.18	63900	20230327	258.37	241500	-5.18	20240305	156100	46.70	20240103	241500	-5.18	20240305	63900	258.37	20230327	0.98	N	298040	5000	466 억		1071777	N	N	266	N	00	N
148	20240305	140920	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	230500	8000	2	3.60	37267952500	161940	66.26	228000	241500	223000	289000	156000	222500	230134.32	11.49	0	-12801	248166	235332	215166	202332	182166	241750	208750	466	66500	5000	160200	500	1	9324548	21493	210.31	2.20	12	1.74	1096.00	104593.00	241500	20240305	-4.55	63900	20230327	260.72	241500	-4.55	20240305	156100	47.66	20240103	241500	-4.55	20240305	63900	260.72	20230327	0.98	N	298040	5000	466 억		1071777	N	N	266	N	00	N
149	20240305	130922	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	230000	7500	2	3.37	34529387000	150032	61.38	228000	241500	223000	289000	156000	222500	230146.82	11.49	0	-13755	248166	235332	215166	202332	182166	241750	208750	466	66500	5000	160200	500	1	9324548	21446	209.85	2.20	12	1.61	1096.00	104593.00	241500	20240305	-4.76	63900	20230327	259.94	241500	-4.76	20240305	156100	47.34	20240103	241500	-4.76	20240305	63900	259.94	20230327	0.98	N	298040	5000	466 억		1071777	N	N	266	N	00	N
150	20240305	120925	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	229500	7000	2	3.15	30807110000	133894	54.78	228000	241500	223000	289000	156000	222500	230085.81	11.49	0	-11323	248166	235332	215166	202332	182166	241750	208750	466	66500	5000	160200	500	1	9324548	21400	209.40	2.19	12	1.44	1096.00	104593.00	241500	20240305	-4.97	63900	20230327	259.15	241500	-4.97	20240305	156100	47.02	20240103	241500	-4.97	20240305	63900	259.15	20230327	0.98	N	298040	5000	466 억		1071777	N	N	266	N	00	N
151	20240305	110924	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	225000	2500	2	1.12	27825399000	120817	49.43	228000	241500	223000	289000	156000	222500	230310.30	11.49	0	-10003	248166	235332	215166	202332	182166	241750	208750	466	66500	5000	160200	500	1	9324548	20980	205.29	2.15	12	1.30	1096.00	104593.00	241500	20240305	-6.83	63900	20230327	252.11	241500	-6.83	20240305	156100	44.14	20240103	241500	-6.83	20240305	63900	252.11	20230327	0.98	N	298040	5000	466 억		1071777	N	N	266	N	00	N
152	20240305	100921	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	228500	6000	2	2.70	22258620500	96157	39.34	228000	241500	224000	289000	156000	222500	231482.06	11.49	0	-4182	248166	235332	215166	202332	182166	241750	208750	466	66500	5000	160200	500	1	9324548	21307	208.49	2.18	12	1.03	1096.00	104593.00	241500	20240305	-5.38	63900	20230327	257.59	241500	-5.38	20240305	156100	46.38	20240103	241500	-5.38	20240305	63900	257.59	20230327	0.98	N	298040	5000	466 억		1071777	N	N	266	N	00	N
153	20240305	090922	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	229000	6500	2	2.92	10979914500	47215	19.32	228000	241500	225000	289000	156000	222500	232551.40	11.49	0	-5108	248166	235332	215166	202332	182166	241750	208750	466	66500	5000	160200	500	1	9324548	21353	208.94	2.19	12	0.51	1096.00	104593.00	241500	20240305	-5.18	63900	20230327	258.37	241500	-5.18	20240305	156100	46.70	20240103	241500	-5.18	20240305	63900	258.37	20230327	0.98	N	298040	5000	466 억		1071777	N	N	266	N	00	N
154	20240304	160922	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	222500	30100	2	15.64	52277192000	243321	360.40	195800	228000	195000	250000	134700	192400	214845.83	11.52	0	13613	206333	199366	195033	188066	183733	197200	185900	466	57600	5000	138520	500	1	9324548	20747	203.01	2.13	12	2.61	1096.00	104593.00	228000	20240304	-2.41	63900	20230327	248.20	228000	-2.41	20240304	156100	42.54	20240103	228000	-2.41	20240304	63900	248.20	20230327	1.03	N	298040	5000	466 억		1074233	N	N	266	N	00	N
155	20240304	150917	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	221500	29100	2	15.12	49408547500	230434	341.31	195800	228000	195000	250000	134700	192400	214415.18	11.52	0	11232	206333	199366	195033	188066	183733	197200	185900	466	57600	5000	138520	500	1	9324548	20654	202.10	2.12	12	2.47	1096.00	104593.00	228000	20240304	-2.85	63900	20230327	246.64	228000	-2.85	20240304	156100	41.90	20240103	228000	-2.85	20240304	63900	246.64	20230327	1.03	N	298040	5000	466 억		1074233	N	N	69	N	00	N
156	20240304	140845	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	219000	26600	2	13.83	45014832500	210504	311.79	195800	228000	195000	250000	134700	192400	213843.12	11.52	0	12640	206333	199366	195033	188066	183733	197200	185900	466	57600	5000	138520	500	1	9324548	20421	199.82	2.09	12	2.26	1096.00	104593.00	228000	20240304	-3.95	63900	20230327	242.72	228000	-3.95	20240304	156100	40.29	20240103	228000	-3.95	20240304	63900	242.72	20230327	1.03	N	298040	5000	466 억		1074233	N	N	69	N	00	N
157	20240304	130912	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	219500	27100	2	14.09	41559978500	194768	288.48	195800	228000	195000	250000	134700	192400	213381.96	11.52	0	11814	206333	199366	195033	188066	183733	197200	185900	466	57600	5000	138520	500	1	9324548	20467	200.27	2.10	12	2.09	1096.00	104593.00	228000	20240304	-3.73	63900	20230327	243.51	228000	-3.73	20240304	156100	40.61	20240103	228000	-3.73	20240304	63900	243.51	20230327	1.03	N	298040	5000	466 억		1074233	N	N	69	N	00	N
158	20240304	120848	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	218500	26100	2	13.57	39033462000	183234	271.40	195800	228000	195000	250000	134700	192400	213025.21	11.52	0	11793	206333	199366	195033	188066	183733	197200	185900	466	57600	5000	138520	500	1	9324548	20374	199.36	2.09	12	1.97	1096.00	104593.00	228000	20240304	-4.17	63900	20230327	241.94	228000	-4.17	20240304	156100	39.97	20240103	228000	-4.17	20240304	63900	241.94	20230327	1.03	N	298040	5000	466 억		1074233	N	N	69	N	00	N
159	20240304	110906	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	220000	27600	2	14.35	34090878000	160642	237.94	195800	228000	195000	250000	134700	192400	212216.47	11.52	0	11200	206333	199366	195033	188066	183733	197200	185900	466	57600	5000	138520	500	1	9324548	20514	200.73	2.10	12	1.72	1096.00	104593.00	228000	20240304	-3.51	63900	20230327	244.29	228000	-3.51	20240304	156100	40.94	20240103	228000	-3.51	20240304	63900	244.29	20230327	1.03	N	298040	5000	466 억		1074233	N	N	69	N	00	N
160	20240304	100906	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	206000	13600	2	7.07	13060170500	63592	94.19	195800	211000	195000	250000	134700	192400	205374.43	11.52	0	2767	206333	199366	195033	188066	183733	197200	185900	466	57600	5000	138520	500	1	9324548	19209	187.96	1.97	12	0.68	1096.00	104593.00	221500	20231201	-7.00	63900	20230327	222.38	211000	-2.37	20240304	156100	31.97	20240103	221500	-7.00	20231201	63900	222.38	20230327	1.03	N	298040	5000	466 억		1074233	N	N	69	N	00	N
161	20240304	090906	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	208000	15600	2	8.11	4804763500	23694	35.09	195800	208500	195000	250000	134700	192400	202783.97	11.52	0	3004	206333	199366	195033	188066	183733	197200	185900	466	57600	5000	138520	500	1	9324548	19395	189.78	1.99	12	0.25	1096.00	104593.00	221500	20231201	-6.09	63900	20230327	225.51	208500	-0.24	20240304	156100	33.25	20240103	221500	-6.09	20231201	63900	225.51	20230327	1.03	N	298040	5000	466 억		1074233	N	N	69	N	00	N