KissMeData/011070/price/prices-20240301.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

2024-11-17 15:27:48 +09:00

78 KiB

Raw Blame History

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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160250	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	196700	-800	5	-0.41	17146821700	87313	59.18	197900	198300	194200	256500	138300	197500	196382.40	22.20	-12736	200966	199232	197066	195332	193166	200100	196200	1183	59000	5000	150100	100	1	23667107	46553	8.24	0.99	12	0.37	23881.00	199217.00	321000	20230616	-38.72	186500	20240306	5.47	241500	-18.55	20240102	186500	5.47	20240306	321000	-38.72	20230616	186500	5.47	20240306	1.37	N	011070	5000	1183 억	5254346	N	N	519	N	N
3	20240329	150250	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	197500	0	3	0.00	15122944600	77033	52.22	197900	198300	194200	256500	138300	197500	196316.67	22.20	-6789	200966	199232	197066	195332	193166	200100	196200	1183	59000	5000	150100	100	1	23667107	46743	8.27	0.99	12	0.33	23881.00	199217.00	321000	20230616	-38.47	186500	20240306	5.90	241500	-18.22	20240102	186500	5.90	20240306	321000	-38.47	20230616	186500	5.90	20240306	1.37	N	011070	5000	1183 억	5254346	N	N	1817	N	N
4	20240329	140248	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	197600	100	2	0.05	13323003800	67904	46.03	197900	198300	194200	256500	138300	197500	196202.18	22.20	-5594	200966	199232	197066	195332	193166	200100	196200	1183	59000	5000	150100	100	1	23667107	46766	8.27	0.99	12	0.29	23881.00	199217.00	321000	20230616	-38.44	186500	20240306	5.95	241500	-18.18	20240102	186500	5.95	20240306	321000	-38.44	20230616	186500	5.95	20240306	1.37	N	011070	5000	1183 억	5254346	N	N	1817	N	N
5	20240329	130248	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	197200	-300	5	-0.15	11939412500	60896	41.28	197900	198300	194200	256500	138300	197500	196060.69	22.20	-5328	200966	199232	197066	195332	193166	200100	196200	1183	59000	5000	150100	100	1	23667107	46672	8.26	0.99	12	0.26	23881.00	199217.00	321000	20230616	-38.57	186500	20240306	5.74	241500	-18.34	20240102	186500	5.74	20240306	321000	-38.57	20230616	186500	5.74	20240306	1.37	N	011070	5000	1183 억	5254346	N	N	1817	N	N
6	20240329	120248	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	197600	100	2	0.05	10636672600	54291	36.80	197900	198300	194200	256500	138300	197500	195917.59	22.20	-4245	200966	199232	197066	195332	193166	200100	196200	1183	59000	5000	150100	100	1	23667107	46766	8.27	0.99	12	0.23	23881.00	199217.00	321000	20230616	-38.44	186500	20240306	5.95	241500	-18.18	20240102	186500	5.95	20240306	321000	-38.44	20230616	186500	5.95	20240306	1.37	N	011070	5000	1183 억	5254346	N	N	1817	N	N
7	20240329	110245	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	196900	-600	5	-0.30	8982251200	45909	31.12	197900	198300	194200	256500	138300	197500	195650.56	22.20	-4513	200966	199232	197066	195332	193166	200100	196200	1183	59000	5000	150100	100	1	23667107	46601	8.25	0.99	12	0.19	23881.00	199217.00	321000	20230616	-38.66	186500	20240306	5.58	241500	-18.47	20240102	186500	5.58	20240306	321000	-38.66	20230616	186500	5.58	20240306	1.37	N	011070	5000	1183 억	5254346	N	N	1817	N	N
8	20240329	100247	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	194700	-2800	5	-1.42	7118573200	36391	24.67	197900	198300	194200	256500	138300	197500	195609.93	22.20	-4996	200966	199232	197066	195332	193166	200100	196200	1183	59000	5000	150100	100	1	23667107	46080	8.15	0.98	12	0.15	23881.00	199217.00	321000	20230616	-39.35	186500	20240306	4.40	241500	-19.38	20240102	186500	4.40	20240306	321000	-39.35	20230616	186500	4.40	20240306	1.37	N	011070	5000	1183 억	5254346	N	N	1817	N	N
9	20240329	090243	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	196200	-1300	5	-0.66	787500400	3988	2.70	197900	198300	196200	256500	138300	197500	197466.92	22.20	-1792	200966	199232	197066	195332	193166	200100	196200	1183	59000	5000	150100	100	1	23667107	46435	8.22	0.98	12	0.02	23881.00	199217.00	321000	20230616	-38.88	186500	20240306	5.20	241500	-18.76	20240102	186500	5.20	20240306	321000	-38.88	20230616	186500	5.20	20240306	1.37	N	011070	5000	1183 억	5254346	N	N	1817	N	N
10	20240328	160246	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	197500	2700	2	1.39	28943549600	146811	159.87	196000	198800	194900	253000	136400	194800	197147.22	22.12	15070	197533	196166	193433	192066	189333	196850	192750	1183	58200	5000	148040	100	1	23667107	46743	8.27	0.99	12	0.62	23881.00	199217.00	321000	20230616	-38.47	186500	20240306	5.90	241500	-18.22	20240102	186500	5.90	20240306	321000	-38.47	20230616	186500	5.90	20240306	1.37	N	011070	5000	1183 억	5234854	N	N	1817	N	N
11	20240328	150249	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	198200	3400	2	1.75	26370280100	133799	145.70	196000	198800	194900	253000	136400	194800	197088.77	22.12	16036	197533	196166	193433	192066	189333	196850	192750	1183	58200	5000	148040	100	1	23667107	46908	8.30	0.99	12	0.57	23881.00	199217.00	321000	20230616	-38.26	186500	20240306	6.27	241500	-17.93	20240102	186500	6.27	20240306	321000	-38.26	20230616	186500	6.27	20240306	1.37	N	011070	5000	1183 억	5234854	N	N	1600	N	N
12	20240328	140246	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	197400	2600	2	1.33	23410945200	118815	129.38	196000	198800	194900	253000	136400	194800	197036.95	22.12	17878	197533	196166	193433	192066	189333	196850	192750	1183	58200	5000	148040	100	1	23667107	46719	8.27	0.99	12	0.50	23881.00	199217.00	321000	20230616	-38.50	186500	20240306	5.84	241500	-18.26	20240102	186500	5.84	20240306	321000	-38.50	20230616	186500	5.84	20240306	1.37	N	011070	5000	1183 억	5234854	N	N	1600	N	N
13	20240328	130245	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	198500	3700	2	1.90	20703214700	105143	114.50	196000	198800	194900	253000	136400	194800	196905.31	22.12	19688	197533	196166	193433	192066	189333	196850	192750	1183	58200	5000	148040	100	1	23667107	46979	8.31	1.00	12	0.44	23881.00	199217.00	321000	20230616	-38.16	186500	20240306	6.43	241500	-17.81	20240102	186500	6.43	20240306	321000	-38.16	20230616	186500	6.43	20240306	1.37	N	011070	5000	1183 억	5234854	N	N	1600	N	N
14	20240328	120247	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	198200	3400	2	1.75	17468302500	88837	96.74	196000	198500	194900	253000	136400	194800	196633.19	22.12	17541	197533	196166	193433	192066	189333	196850	192750	1183	58200	5000	148040	100	1	23667107	46908	8.30	0.99	12	0.38	23881.00	199217.00	321000	20230616	-38.26	186500	20240306	6.27	241500	-17.93	20240102	186500	6.27	20240306	321000	-38.26	20230616	186500	6.27	20240306	1.37	N	011070	5000	1183 억	5234854	N	N	1600	N	N
15	20240328	110246	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	196000	1200	2	0.62	11918692000	60741	66.14	196000	197500	194900	253000	136400	194800	196221.53	22.12	6826	197533	196166	193433	192066	189333	196850	192750	1183	58200	5000	148040	100	1	23667107	46388	8.21	0.98	12	0.26	23881.00	199217.00	321000	20230616	-38.94	186500	20240306	5.09	241500	-18.84	20240102	186500	5.09	20240306	321000	-38.94	20230616	186500	5.09	20240306	1.37	N	011070	5000	1183 억	5234854	N	N	1600	N	N
16	20240328	100249	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	196200	1400	2	0.72	9463132200	48218	52.51	196000	197500	194900	253000	136400	194800	196257.25	22.12	7458	197533	196166	193433	192066	189333	196850	192750	1183	58200	5000	148040	100	1	23667107	46435	8.22	0.98	12	0.20	23881.00	199217.00	321000	20230616	-38.88	186500	20240306	5.20	241500	-18.76	20240102	186500	5.20	20240306	321000	-38.88	20230616	186500	5.20	20240306	1.37	N	011070	5000	1183 억	5234854	N	N	1600	N	N
17	20240328	090251	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	196200	1400	2	0.72	997469200	5082	5.53	196000	196800	196000	253000	136400	194800	196274.93	22.12	-813	197533	196166	193433	192066	189333	196850	192750	1183	58200	5000	148040	100	1	23667107	46435	8.22	0.98	12	0.02	23881.00	199217.00	321000	20230616	-38.88	186500	20240306	5.20	241500	-18.76	20240102	186500	5.20	20240306	321000	-38.88	20230616	186500	5.20	20240306	1.37	N	011070	5000	1183 억	5234854	N	N	1600	N	N
18	20240327	160249	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	194800	3200	2	1.67	17637096400	91343	69.39	191000	194800	190700	249000	134200	191600	193080.80	21.93	23950	196600	194100	192800	190300	189000	193450	189650	1183	57400	5000	145610	100	1	23667107	46104	8.16	0.98	12	0.39	23881.00	199217.00	321000	20230616	-39.31	186500	20240306	4.45	241500	-19.34	20240102	186500	4.45	20240306	321000	-39.31	20230616	186500	4.45	20240306	1.35	N	011070	5000	1183 억	5190559	N	N	1600	N	N
19	20240327	150248	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	194000	2400	2	1.25	15421817500	79952	60.74	191000	194100	190700	249000	134200	191600	192889.11	21.93	21342	196600	194100	192800	190300	189000	193450	189650	1183	57400	5000	145610	100	1	23667107	45914	8.12	0.97	12	0.34	23881.00	199217.00	321000	20230616	-39.56	186500	20240306	4.02	241500	-19.67	20240102	186500	4.02	20240306	321000	-39.56	20230616	186500	4.02	20240306	1.35	N	011070	5000	1183 억	5190559	N	N	1148	N	N
20	20240327	140250	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	193800	2200	2	1.15	12075967600	62691	47.62	191000	193900	190700	249000	134200	191600	192627.49	21.93	15731	196600	194100	192800	190300	189000	193450	189650	1183	57400	5000	145610	100	1	23667107	45867	8.12	0.97	12	0.26	23881.00	199217.00	321000	20230616	-39.63	186500	20240306	3.91	241500	-19.75	20240102	186500	3.91	20240306	321000	-39.63	20230616	186500	3.91	20240306	1.35	N	011070	5000	1183 억	5190559	N	N	1148	N	N
21	20240327	130250	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192800	1200	2	0.63	8774517600	45613	34.65	191000	193200	190700	249000	134200	191600	192369.48	21.93	9167	196600	194100	192800	190300	189000	193450	189650	1183	57400	5000	145610	100	1	23667107	45630	8.07	0.97	12	0.19	23881.00	199217.00	321000	20230616	-39.94	186500	20240306	3.38	241500	-20.17	20240102	186500	3.38	20240306	321000	-39.94	20230616	186500	3.38	20240306	1.35	N	011070	5000	1183 억	5190559	N	N	1148	N	N
22	20240327	120249	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192500	900	2	0.47	7127150700	37066	28.16	191000	193200	190700	249000	134200	191600	192283.46	21.93	6288	196600	194100	192800	190300	189000	193450	189650	1183	57400	5000	145610	100	1	23667107	45559	8.06	0.97	12	0.16	23881.00	199217.00	321000	20230616	-40.03	186500	20240306	3.22	241500	-20.29	20240102	186500	3.22	20240306	321000	-40.03	20230616	186500	3.22	20240306	1.35	N	011070	5000	1183 억	5190559	N	N	1148	N	N
23	20240327	110250	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192800	1200	2	0.63	5787664800	30108	22.87	191000	193200	190700	249000	134200	191600	192230.99	21.93	3938	196600	194100	192800	190300	189000	193450	189650	1183	57400	5000	145610	100	1	23667107	45630	8.07	0.97	12	0.13	23881.00	199217.00	321000	20230616	-39.94	186500	20240306	3.38	241500	-20.17	20240102	186500	3.38	20240306	321000	-39.94	20230616	186500	3.38	20240306	1.35	N	011070	5000	1183 억	5190559	N	N	1148	N	N
24	20240327	100246	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	193000	1400	2	0.73	3624805800	18887	14.35	191000	193200	190700	249000	134200	191600	191921.37	21.93	1359	196600	194100	192800	190300	189000	193450	189650	1183	57400	5000	145610	100	1	23667107	45678	8.08	0.97	12	0.08	23881.00	199217.00	321000	20230616	-39.88	186500	20240306	3.49	241500	-20.08	20240102	186500	3.49	20240306	321000	-39.88	20230616	186500	3.49	20240306	1.35	N	011070	5000	1183 억	5190559	N	N	1148	N	N
25	20240327	090251	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	191300	-300	5	-0.16	646440200	3385	2.57	191000	191600	190700	249000	134200	191600	190964.29	21.93	-1086	196600	194100	192800	190300	189000	193450	189650	1183	57400	5000	145610	100	1	23667107	45275	8.01	0.96	12	0.01	23881.00	199217.00	321000	20230616	-40.40	186500	20240306	2.57	241500	-20.79	20240102	186500	2.57	20240306	321000	-40.40	20230616	186500	2.57	20240306	1.35	N	011070	5000	1183 억	5190559	N	N	1148	N	N
26	20240326	160248	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	191600	300	2	0.16	25368530600	131315	112.94	192200	195300	191500	248500	134000	191300	193190.48	21.87	15761	197233	194266	192533	189566	187833	193400	188700	1183	57200	5000	145380	100	1	23667107	45346	8.02	0.96	12	0.55	23881.00	199217.00	321000	20230616	-40.31	186500	20240306	2.73	241500	-20.66	20240102	186500	2.73	20240306	321000	-40.31	20230616	186500	2.73	20240306	1.35	N	011070	5000	1183 억	5177132	N	N	1146	N	N
27	20240326	150247	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	191600	300	2	0.16	22370742700	115671	99.49	192200	195300	191500	248500	134000	191300	193399.88	21.87	19967	197233	194266	192533	189566	187833	193400	188700	1183	57200	5000	145380	100	1	23667107	45346	8.02	0.96	12	0.49	23881.00	199217.00	321000	20230616	-40.31	186500	20240306	2.73	241500	-20.66	20240102	186500	2.73	20240306	321000	-40.31	20230616	186500	2.73	20240306	1.35	N	011070	5000	1183 억	5177132	N	N	666	N	N
28	20240326	140246	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	191800	500	2	0.26	18907607000	97629	83.97	192200	195300	191700	248500	134000	191300	193668.11	21.87	22416	197233	194266	192533	189566	187833	193400	188700	1183	57200	5000	145380	100	1	23667107	45394	8.03	0.96	12	0.41	23881.00	199217.00	321000	20230616	-40.25	186500	20240306	2.84	241500	-20.58	20240102	186500	2.84	20240306	321000	-40.25	20230616	186500	2.84	20240306	1.35	N	011070	5000	1183 억	5177132	N	N	666	N	N
29	20240326	130245	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192300	1000	2	0.52	16380982200	84488	72.67	192200	195300	192000	248500	134000	191300	193885.53	21.87	24347	197233	194266	192533	189566	187833	193400	188700	1183	57200	5000	145380	100	1	23667107	45512	8.05	0.97	12	0.36	23881.00	199217.00	321000	20230616	-40.09	186500	20240306	3.11	241500	-20.37	20240102	186500	3.11	20240306	321000	-40.09	20230616	186500	3.11	20240306	1.35	N	011070	5000	1183 억	5177132	N	N	666	N	N
30	20240326	120245	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192900	1600	2	0.84	14390815100	74153	63.78	192200	195300	192100	248500	134000	191300	194069.48	21.87	28047	197233	194266	192533	189566	187833	193400	188700	1183	57200	5000	145380	100	1	23667107	45654	8.08	0.97	12	0.31	23881.00	199217.00	321000	20230616	-39.91	186500	20240306	3.43	241500	-20.12	20240102	186500	3.43	20240306	321000	-39.91	20230616	186500	3.43	20240306	1.35	N	011070	5000	1183 억	5177132	N	N	666	N	N
31	20240326	110242	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	193200	1900	2	0.99	12850518000	66183	56.92	192200	195300	192100	248500	134000	191300	194166.75	21.87	26177	197233	194266	192533	189566	187833	193400	188700	1183	57200	5000	145380	100	1	23667107	45725	8.09	0.97	12	0.28	23881.00	199217.00	321000	20230616	-39.81	186500	20240306	3.59	241500	-20.00	20240102	186500	3.59	20240306	321000	-39.81	20230616	186500	3.59	20240306	1.35	N	011070	5000	1183 억	5177132	N	N	666	N	N
32	20240326	100246	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	194200	2900	2	1.52	9548136800	49143	42.27	192200	195300	192100	248500	134000	191300	194293.34	21.87	24379	197233	194266	192533	189566	187833	193400	188700	1183	57200	5000	145380	100	1	23667107	45962	8.13	0.97	12	0.21	23881.00	199217.00	321000	20230616	-39.50	186500	20240306	4.13	241500	-19.59	20240102	186500	4.13	20240306	321000	-39.50	20230616	186500	4.13	20240306	1.35	N	011070	5000	1183 억	5177132	N	N	666	N	N
33	20240326	090245	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	193200	1900	2	0.99	1241650400	6436	5.54	192200	193600	192100	248500	134000	191300	192924.45	21.87	4069	197233	194266	192533	189566	187833	193400	188700	1183	57200	5000	145380	100	1	23667107	45725	8.09	0.97	12	0.03	23881.00	199217.00	321000	20230616	-39.81	186500	20240306	3.59	241500	-20.00	20240102	186500	3.59	20240306	321000	-39.81	20230616	186500	3.59	20240306	1.35	N	011070	5000	1183 억	5177132	N	N	666	N	N
34	20240325	160252	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	191300	-1100	5	-0.57	22351689100	116033	85.17	192700	195500	190800	250000	134700	192400	192636.77	21.89	9389	195533	193966	191933	190366	188333	194750	191150	1183	57600	5000	146220	100	1	23667107	45275	8.01	0.96	12	0.49	23881.00	199217.00	321000	20230616	-40.40	186500	20240306	2.57	241500	-20.79	20240102	186500	2.57	20240306	321000	-40.40	20230616	186500	2.57	20240306	1.36	N	011070	5000	1183 억	5181029	N	N	666	N	N
35	20240325	150254	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	191500	-900	5	-0.47	20000998800	103752	76.16	192700	195500	190800	250000	134700	192400	192777.00	21.89	5565	195533	193966	191933	190366	188333	194750	191150	1183	57600	5000	146220	100	1	23667107	45323	8.02	0.96	12	0.44	23881.00	199217.00	321000	20230616	-40.34	186500	20240306	2.68	241500	-20.70	20240102	186500	2.68	20240306	321000	-40.34	20230616	186500	2.68	20240306	1.36	N	011070	5000	1183 억	5181029	N	N	1193	N	N
36	20240325	140253	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	191300	-1100	5	-0.57	18380050600	95280	69.94	192700	195500	190800	250000	134700	192400	192905.65	21.89	4652	195533	193966	191933	190366	188333	194750	191150	1183	57600	5000	146220	100	1	23667107	45275	8.01	0.96	12	0.40	23881.00	199217.00	321000	20230616	-40.40	186500	20240306	2.57	241500	-20.79	20240102	186500	2.57	20240306	321000	-40.40	20230616	186500	2.57	20240306	1.36	N	011070	5000	1183 억	5181029	N	N	1193	N	N
37	20240325	130254	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	191100	-1300	5	-0.68	17169198800	88944	65.29	192700	195500	190800	250000	134700	192400	193033.81	21.89	3850	195533	193966	191933	190366	188333	194750	191150	1183	57600	5000	146220	100	1	23667107	45228	8.00	0.96	12	0.38	23881.00	199217.00	321000	20230616	-40.47	186500	20240306	2.47	241500	-20.87	20240102	186500	2.47	20240306	321000	-40.47	20230616	186500	2.47	20240306	1.36	N	011070	5000	1183 억	5181029	N	N	1193	N	N
38	20240325	120258	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	191600	-800	5	-0.42	14646374700	75751	55.60	192700	195500	191500	250000	134700	192400	193348.93	21.89	4415	195533	193966	191933	190366	188333	194750	191150	1183	57600	5000	146220	100	1	23667107	45346	8.02	0.96	12	0.32	23881.00	199217.00	321000	20230616	-40.31	186500	20240306	2.73	241500	-20.66	20240102	186500	2.73	20240306	321000	-40.31	20230616	186500	2.73	20240306	1.36	N	011070	5000	1183 억	5181029	N	N	1193	N	N
39	20240325	110254	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192200	-200	5	-0.10	12419247200	64147	47.09	192700	195500	191900	250000	134700	192400	193606.05	21.89	5635	195533	193966	191933	190366	188333	194750	191150	1183	57600	5000	146220	100	1	23667107	45488	8.05	0.96	12	0.27	23881.00	199217.00	321000	20230616	-40.12	186500	20240306	3.06	241500	-20.41	20240102	186500	3.06	20240306	321000	-40.12	20230616	186500	3.06	20240306	1.36	N	011070	5000	1183 억	5181029	N	N	1193	N	N
40	20240325	100253	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192900	500	2	0.26	8648211200	44539	32.69	192700	195500	192500	250000	134700	192400	194171.65	21.89	6587	195533	193966	191933	190366	188333	194750	191150	1183	57600	5000	146220	100	1	23667107	45654	8.08	0.97	12	0.19	23881.00	199217.00	321000	20230616	-39.91	186500	20240306	3.43	241500	-20.12	20240102	186500	3.43	20240306	321000	-39.91	20230616	186500	3.43	20240306	1.36	N	011070	5000	1183 억	5181029	N	N	1193	N	N
41	20240325	090256	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	194200	1800	2	0.94	775251200	4002	2.94	192700	194400	192700	250000	134700	192400	193715.94	21.89	1499	195533	193966	191933	190366	188333	194750	191150	1183	57600	5000	146220	100	1	23667107	45962	8.13	0.97	12	0.02	23881.00	199217.00	321000	20230616	-39.50	186500	20240306	4.13	241500	-19.59	20240102	186500	4.13	20240306	321000	-39.50	20230616	186500	4.13	20240306	1.36	N	011070	5000	1183 억	5181029	N	N	1193	N	N
42	20240322	160253	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192400	-1500	5	-0.77	26036617700	135470	94.90	190800	193500	189900	252000	135800	193900	192192.66	21.80	32108	196100	195000	193200	192100	190300	195550	192650	1183	58100	5000	147360	100	1	23667107	45536	8.06	0.97	12	0.57	23881.00	199217.00	321000	20230616	-40.06	186500	20240306	3.16	241500	-20.33	20240102	186500	3.16	20240306	321000	-40.06	20230616	186500	3.16	20240306	1.38	N	011070	5000	1183 억	5158634	N	N	1193	N	N
43	20240322	150255	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192400	-1500	5	-0.77	23951066300	124630	87.31	190800	193500	189900	252000	135800	193900	192175.24	21.80	27928	196100	195000	193200	192100	190300	195550	192650	1183	58100	5000	147360	100	1	23667107	45536	8.06	0.97	12	0.53	23881.00	199217.00	321000	20230616	-40.06	186500	20240306	3.16	241500	-20.33	20240102	186500	3.16	20240306	321000	-40.06	20230616	186500	3.16	20240306	1.38	N	011070	5000	1183 억	5158634	N	N	2920	N	N
44	20240322	140253	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192300	-1600	5	-0.83	20580177400	107115	75.04	190800	193500	189900	252000	135800	193900	192129.06	21.80	22897	196100	195000	193200	192100	190300	195550	192650	1183	58100	5000	147360	100	1	23667107	45512	8.05	0.97	12	0.45	23881.00	199217.00	321000	20230616	-40.09	186500	20240306	3.11	241500	-20.37	20240102	186500	3.11	20240306	321000	-40.09	20230616	186500	3.11	20240306	1.38	N	011070	5000	1183 억	5158634	N	N	2920	N	N
45	20240322	130253	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192300	-1600	5	-0.83	18468720400	96140	67.35	190800	193500	189900	252000	135800	193900	192099.47	21.80	20596	196100	195000	193200	192100	190300	195550	192650	1183	58100	5000	147360	100	1	23667107	45512	8.05	0.97	12	0.41	23881.00	199217.00	321000	20230616	-40.09	186500	20240306	3.11	241500	-20.37	20240102	186500	3.11	20240306	321000	-40.09	20230616	186500	3.11	20240306	1.38	N	011070	5000	1183 억	5158634	N	N	2920	N	N
46	20240322	120252	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192000	-1900	5	-0.98	16605386600	86450	60.56	190800	193500	189900	252000	135800	193900	192077.57	21.80	18400	196100	195000	193200	192100	190300	195550	192650	1183	58100	5000	147360	100	1	23667107	45441	8.04	0.96	12	0.37	23881.00	199217.00	321000	20230616	-40.19	186500	20240306	2.95	241500	-20.50	20240102	186500	2.95	20240306	321000	-40.19	20230616	186500	2.95	20240306	1.38	N	011070	5000	1183 억	5158634	N	N	2920	N	N
47	20240322	110254	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192400	-1500	5	-0.77	13995669500	72877	51.05	190800	193500	189900	252000	135800	193900	192041.15	21.80	18581	196100	195000	193200	192100	190300	195550	192650	1183	58100	5000	147360	100	1	23667107	45536	8.06	0.97	12	0.31	23881.00	199217.00	321000	20230616	-40.06	186500	20240306	3.16	241500	-20.33	20240102	186500	3.16	20240306	321000	-40.06	20230616	186500	3.16	20240306	1.38	N	011070	5000	1183 억	5158634	N	N	2920	N	N
48	20240322	100254	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192800	-1100	5	-0.57	10407719100	54267	38.02	190800	193500	189900	252000	135800	193900	191781.24	21.80	12477	196100	195000	193200	192100	190300	195550	192650	1183	58100	5000	147360	100	1	23667107	45630	8.07	0.97	12	0.23	23881.00	199217.00	321000	20230616	-39.94	186500	20240306	3.38	241500	-20.17	20240102	186500	3.38	20240306	321000	-39.94	20230616	186500	3.38	20240306	1.38	N	011070	5000	1183 억	5158634	N	N	2920	N	N
49	20240322	090252	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	190100	-3800	5	-1.96	2810120900	14756	10.34	190800	191600	189900	252000	135800	193900	190402.71	21.80	-1282	196100	195000	193200	192100	190300	195550	192650	1183	58100	5000	147360	100	1	23667107	44991	7.96	0.95	12	0.06	23881.00	199217.00	321000	20230616	-40.78	186500	20240306	1.93	241500	-21.28	20240102	186500	1.93	20240306	321000	-40.78	20230616	186500	1.93	20240306	1.38	N	011070	5000	1183 억	5158634	N	N	2920	N	N
50	20240321	160251	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	193900	1600	2	0.83	27346699900	141524	101.71	193800	194300	191400	249500	134700	192300	193229.85	21.71	15912	195033	193666	191733	190366	188433	194350	191050	1183	57200	5000	146140	100	1	23667107	45891	8.12	0.97	12	0.60	23881.00	199217.00	321000	20230616	-39.60	186500	20240306	3.97	241500	-19.71	20240102	186500	3.97	20240306	321000	-39.60	20230616	186500	3.97	20240306	1.36	N	011070	5000	1183 억	5138686	N	N	2920	N	N
51	20240321	150251	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	193400	1100	2	0.57	25116274000	130005	93.43	193800	194300	191400	249500	134700	192300	193194.68	21.71	11807	195033	193666	191733	190366	188433	194350	191050	1183	57200	5000	146140	100	1	23667107	45772	8.10	0.97	12	0.55	23881.00	199217.00	321000	20230616	-39.75	186500	20240306	3.70	241500	-19.92	20240102	186500	3.70	20240306	321000	-39.75	20230616	186500	3.70	20240306	1.36	N	011070	5000	1183 억	5138686	N	N	730	N	N
52	20240321	140252	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	193500	1200	2	0.62	21988751400	113814	81.79	193800	194300	191400	249500	134700	192300	193199.00	21.71	11144	195033	193666	191733	190366	188433	194350	191050	1183	57200	5000	146140	100	1	23667107	45796	8.10	0.97	12	0.48	23881.00	199217.00	321000	20230616	-39.72	186500	20240306	3.75	241500	-19.88	20240102	186500	3.75	20240306	321000	-39.72	20230616	186500	3.75	20240306	1.36	N	011070	5000	1183 억	5138686	N	N	730	N	N
53	20240321	130250	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	193700	1400	2	0.73	19544910300	101189	72.72	193800	194300	191400	249500	134700	192300	193152.52	21.71	8559	195033	193666	191733	190366	188433	194350	191050	1183	57200	5000	146140	100	1	23667107	45843	8.11	0.97	12	0.43	23881.00	199217.00	321000	20230616	-39.66	186500	20240306	3.86	241500	-19.79	20240102	186500	3.86	20240306	321000	-39.66	20230616	186500	3.86	20240306	1.36	N	011070	5000	1183 억	5138686	N	N	730	N	N
54	20240321	120250	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	193100	800	2	0.42	16596256400	85935	61.76	193800	194300	191400	249500	134700	192300	193125.69	21.71	7699	195033	193666	191733	190366	188433	194350	191050	1183	57200	5000	146140	100	1	23667107	45701	8.09	0.97	12	0.36	23881.00	199217.00	321000	20230616	-39.84	186500	20240306	3.54	241500	-20.04	20240102	186500	3.54	20240306	321000	-39.84	20230616	186500	3.54	20240306	1.36	N	011070	5000	1183 억	5138686	N	N	730	N	N
55	20240321	110251	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	193600	1300	2	0.68	12904789600	66885	48.07	193800	194000	191400	249500	134700	192300	192939.97	21.71	4062	195033	193666	191733	190366	188433	194350	191050	1183	57200	5000	146140	100	1	23667107	45820	8.11	0.97	12	0.28	23881.00	199217.00	321000	20230616	-39.69	186500	20240306	3.81	241500	-19.83	20240102	186500	3.81	20240306	321000	-39.69	20230616	186500	3.81	20240306	1.36	N	011070	5000	1183 억	5138686	N	N	730	N	N
56	20240321	100251	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	193400	1100	2	0.57	9254526500	48015	34.51	193800	194000	191400	249500	134700	192300	192742.40	21.71	1818	195033	193666	191733	190366	188433	194350	191050	1183	57200	5000	146140	100	1	23667107	45772	8.10	0.97	12	0.20	23881.00	199217.00	321000	20230616	-39.75	186500	20240306	3.70	241500	-19.92	20240102	186500	3.70	20240306	321000	-39.75	20230616	186500	3.70	20240306	1.36	N	011070	5000	1183 억	5138686	N	N	730	N	N
57	20240321	090252	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	193200	900	2	0.47	1158106100	5990	4.30	193800	194000	192600	249500	134700	192300	193339.92	21.71	1511	195033	193666	191733	190366	188433	194350	191050	1183	57200	5000	146140	100	1	23667107	45725	8.09	0.97	12	0.03	23881.00	199217.00	321000	20230616	-39.81	186500	20240306	3.59	241500	-20.00	20240102	186500	3.59	20240306	321000	-39.81	20230616	186500	3.59	20240306	1.36	N	011070	5000	1183 억	5138686	N	N	730	N	N
58	20240320	160250	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192300	2600	2	1.37	26605620200	138817	115.63	191200	193100	189800	246500	132800	189700	191658.59	21.66	33808	192833	191266	189833	188266	186833	190550	187550	1183	56800	5000	144170	100	1	23667107	45512	8.05	0.97	12	0.59	23881.00	199217.00	321000	20230616	-40.09	186500	20240306	3.11	241500	-20.37	20240102	186500	3.11	20240306	321000	-40.09	20230616	186500	3.11	20240306	1.36	N	011070	5000	1183 억	5126612	N	N	730	N	N
59	20240320	150250	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192400	2700	2	1.42	23724404400	123829	103.15	191200	193100	189800	246500	132800	189700	191590.05	21.66	28658	192833	191266	189833	188266	186833	190550	187550	1183	56800	5000	144170	100	1	23667107	45536	8.06	0.97	12	0.52	23881.00	199217.00	321000	20230616	-40.06	186500	20240306	3.16	241500	-20.33	20240102	186500	3.16	20240306	321000	-40.06	20230616	186500	3.16	20240306	1.36	N	011070	5000	1183 억	5126612	N	N	2384	N	N
60	20240320	140252	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192700	3000	2	1.58	18892196400	98758	82.26	191200	192800	189800	246500	132800	189700	191297.88	21.66	24605	192833	191266	189833	188266	186833	190550	187550	1183	56800	5000	144170	100	1	23667107	45607	8.07	0.97	12	0.42	23881.00	199217.00	321000	20230616	-39.97	186500	20240306	3.32	241500	-20.21	20240102	186500	3.32	20240306	321000	-39.97	20230616	186500	3.32	20240306	1.36	N	011070	5000	1183 억	5126612	N	N	2384	N	N
61	20240320	130253	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192100	2400	2	1.27	14873853600	77867	64.86	191200	192400	189800	246500	132800	189700	191016.14	21.66	19570	192833	191266	189833	188266	186833	190550	187550	1183	56800	5000	144170	100	1	23667107	45465	8.04	0.96	12	0.33	23881.00	199217.00	321000	20230616	-40.16	186500	20240306	3.00	241500	-20.46	20240102	186500	3.00	20240306	321000	-40.16	20230616	186500	3.00	20240306	1.36	N	011070	5000	1183 억	5126612	N	N	2384	N	N
62	20240320	120251	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	190900	1200	2	0.63	10483236900	54956	45.78	191200	191800	189800	246500	132800	189700	190756.91	21.66	8601	192833	191266	189833	188266	186833	190550	187550	1183	56800	5000	144170	100	1	23667107	45181	7.99	0.96	12	0.23	23881.00	199217.00	321000	20230616	-40.53	186500	20240306	2.36	241500	-20.95	20240102	186500	2.36	20240306	321000	-40.53	20230616	186500	2.36	20240306	1.36	N	011070	5000	1183 억	5126612	N	N	2384	N	N
63	20240320	110250	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	190800	1100	2	0.58	8172329500	42848	35.69	191200	191800	189800	246500	132800	189700	190728.38	21.66	7008	192833	191266	189833	188266	186833	190550	187550	1183	56800	5000	144170	100	1	23667107	45157	7.99	0.96	12	0.18	23881.00	199217.00	321000	20230616	-40.56	186500	20240306	2.31	241500	-20.99	20240102	186500	2.31	20240306	321000	-40.56	20230616	186500	2.31	20240306	1.36	N	011070	5000	1183 억	5126612	N	N	2384	N	N
64	20240320	100250	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	190800	1100	2	0.58	4486045200	23542	19.61	191200	191800	189800	246500	132800	189700	190554.97	21.66	1804	192833	191266	189833	188266	186833	190550	187550	1183	56800	5000	144170	100	1	23667107	45157	7.99	0.96	12	0.10	23881.00	199217.00	321000	20230616	-40.56	186500	20240306	2.31	241500	-20.99	20240102	186500	2.31	20240306	321000	-40.56	20230616	186500	2.31	20240306	1.36	N	011070	5000	1183 억	5126612	N	N	2384	N	N
65	20240320	090249	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	190900	1200	2	0.63	607479600	3178	2.65	191200	191800	190500	246500	132800	189700	191151.54	21.66	875	192833	191266	189833	188266	186833	190550	187550	1183	56800	5000	144170	100	1	23667107	45181	7.99	0.96	12	0.01	23881.00	199217.00	321000	20230616	-40.53	186500	20240306	2.36	241500	-20.95	20240102	186500	2.36	20240306	321000	-40.53	20230616	186500	2.36	20240306	1.36	N	011070	5000	1183 억	5126612	N	N	2384	N	N
66	20240319	160249	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	189700	-600	5	-0.32	22689006000	119448	169.04	190900	191400	188400	247000	133300	190300	189949.05	21.65	8971	191900	191100	189700	188900	187500	191500	189300	1183	56700	5000	144620	100	1	23667107	44897	7.94	0.95	12	0.50	23881.00	199217.00	321000	20230616	-40.90	186500	20240306	1.72	241500	-21.45	20240102	186500	1.72	20240306	321000	-40.90	20230616	186500	1.72	20240306	1.34	N	011070	5000	1183 억	5122760	N	N	2383	N	N
67	20240319	150250	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	190000	-300	5	-0.16	20824417000	109626	155.14	190900	191400	188400	247000	133300	190300	189958.74	21.65	6139	191900	191100	189700	188900	187500	191500	189300	1183	56700	5000	144620	100	1	23667107	44968	7.96	0.95	12	0.46	23881.00	199217.00	321000	20230616	-40.81	186500	20240306	1.88	241500	-21.33	20240102	186500	1.88	20240306	321000	-40.81	20230616	186500	1.88	20240306	1.34	N	011070	5000	1183 억	5122760	N	N	1050	N	N
68	20240319	140251	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	190000	-300	5	-0.16	17729186300	93322	132.07	190900	191400	188400	247000	133300	190300	189978.64	21.65	3326	191900	191100	189700	188900	187500	191500	189300	1183	56700	5000	144620	100	1	23667107	44968	7.96	0.95	12	0.39	23881.00	199217.00	321000	20230616	-40.81	186500	20240306	1.88	241500	-21.33	20240102	186500	1.88	20240306	321000	-40.81	20230616	186500	1.88	20240306	1.34	N	011070	5000	1183 억	5122760	N	N	1050	N	N
69	20240319	130236	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	189900	-400	5	-0.21	15332341700	80721	114.24	190900	191400	188400	247000	133300	190300	189942.42	21.65	2398	191900	191100	189700	188900	187500	191500	189300	1183	56700	5000	144620	100	1	23667107	44944	7.95	0.95	12	0.34	23881.00	199217.00	321000	20230616	-40.84	186500	20240306	1.82	241500	-21.37	20240102	186500	1.82	20240306	321000	-40.84	20230616	186500	1.82	20240306	1.34	N	011070	5000	1183 억	5122760	N	N	1050	N	N
70	20240319	120250	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	190500	200	2	0.11	12277755500	64617	91.45	190900	191400	188400	247000	133300	190300	190008.13	21.65	2678	191900	191100	189700	188900	187500	191500	189300	1183	56700	5000	144620	100	1	23667107	45086	7.98	0.96	12	0.27	23881.00	199217.00	321000	20230616	-40.65	186500	20240306	2.14	241500	-21.12	20240102	186500	2.14	20240306	321000	-40.65	20230616	186500	2.14	20240306	1.34	N	011070	5000	1183 억	5122760	N	N	1050	N	N
71	20240319	110250	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	190700	400	2	0.21	8778359000	46281	65.50	190900	190900	188400	247000	133300	190300	189675.22	21.65	294	191900	191100	189700	188900	187500	191500	189300	1183	56700	5000	144620	100	1	23667107	45133	7.99	0.96	12	0.20	23881.00	199217.00	321000	20230616	-40.59	186500	20240306	2.25	241500	-21.04	20240102	186500	2.25	20240306	321000	-40.59	20230616	186500	2.25	20240306	1.34	N	011070	5000	1183 억	5122760	N	N	1050	N	N
72	20240319	100250	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	190500	200	2	0.11	6032490200	31847	45.07	190900	190900	188400	247000	133300	190300	189420.99	21.65	-1322	191900	191100	189700	188900	187500	191500	189300	1183	56700	5000	144620	100	1	23667107	45086	7.98	0.96	12	0.13	23881.00	199217.00	321000	20230616	-40.65	186500	20240306	2.14	241500	-21.12	20240102	186500	2.14	20240306	321000	-40.65	20230616	186500	2.14	20240306	1.34	N	011070	5000	1183 억	5122760	N	N	1050	N	N
73	20240319	090251	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	189100	-1200	5	-0.63	1182890200	6213	8.79	190900	190900	189000	247000	133300	190300	190389.54	21.65	-1706	191900	191100	189700	188900	187500	191500	189300	1183	56700	5000	144620	100	1	23667107	44754	7.92	0.95	12	0.03	23881.00	199217.00	321000	20230616	-41.09	186500	20240306	1.39	241500	-21.70	20240102	186500	1.39	20240306	321000	-41.09	20230616	186500	1.39	20240306	1.34	N	011070	5000	1183 억	5122760	N	N	1050	N	N
74	20240318	160248	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	190300	2000	2	1.06	12864828900	67892	42.87	189800	190500	188300	244500	131900	188300	189489.26	21.63	6032	195366	191832	190066	186532	184766	190950	185650	1183	56200	5000	143100	100	1	23667107	45039	7.97	0.96	12	0.29	23881.00	199217.00	321000	20230616	-40.72	186500	20240306	2.04	241500	-21.20	20240102	186500	2.04	20240306	321000	-40.72	20230616	186500	2.04	20240306	1.35	N	011070	5000	1183 억	5118203	N	N	1050	N	N
75	20240318	150249	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	190100	1800	2	0.96	11225999900	59280	37.44	189800	190500	188300	244500	131900	188300	189372.92	21.63	5006	195366	191832	190066	186532	184766	190950	185650	1183	56200	5000	143100	100	1	23667107	44991	7.96	0.95	12	0.25	23881.00	199217.00	321000	20230616	-40.78	186500	20240306	1.93	241500	-21.28	20240102	186500	1.93	20240306	321000	-40.78	20230616	186500	1.93	20240306	1.35	N	011070	5000	1183 억	5118203	N	N	696	N	N
76	20240318	140248	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	189600	1300	2	0.69	9150019400	48339	30.53	189800	190500	188300	244500	131900	188300	189289.07	21.63	786	195366	191832	190066	186532	184766	190950	185650	1183	56200	5000	143100	100	1	23667107	44873	7.94	0.95	12	0.20	23881.00	199217.00	321000	20230616	-40.93	186500	20240306	1.66	241500	-21.49	20240102	186500	1.66	20240306	321000	-40.93	20230616	186500	1.66	20240306	1.35	N	011070	5000	1183 억	5118203	N	N	696	N	N
77	20240318	130249	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	189900	1600	2	0.85	8064534600	42612	26.91	189800	190500	188300	244500	131900	188300	189255.57	21.63	-874	195366	191832	190066	186532	184766	190950	185650	1183	56200	5000	143100	100	1	23667107	44944	7.95	0.95	12	0.18	23881.00	199217.00	321000	20230616	-40.84	186500	20240306	1.82	241500	-21.37	20240102	186500	1.82	20240306	321000	-40.84	20230616	186500	1.82	20240306	1.35	N	011070	5000	1183 억	5118203	N	N	696	N	N
78	20240318	120246	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	189300	1000	2	0.53	6776523600	35821	22.62	189800	190500	188300	244500	131900	188300	189178.01	21.63	-2843	195366	191832	190066	186532	184766	190950	185650	1183	56200	5000	143100	100	1	23667107	44802	7.93	0.95	12	0.15	23881.00	199217.00	321000	20230616	-41.03	186500	20240306	1.50	241500	-21.61	20240102	186500	1.50	20240306	321000	-41.03	20230616	186500	1.50	20240306	1.35	N	011070	5000	1183 억	5118203	N	N	696	N	N
79	20240318	110250	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	188500	200	2	0.11	5470917800	28902	18.25	189800	190500	188400	244500	131900	188300	189292.87	21.63	-2181	195366	191832	190066	186532	184766	190950	185650	1183	56200	5000	143100	100	1	23667107	44612	7.89	0.95	12	0.12	23881.00	199217.00	321000	20230616	-41.28	186500	20240306	1.07	241500	-21.95	20240102	186500	1.07	20240306	321000	-41.28	20230616	186500	1.07	20240306	1.35	N	011070	5000	1183 억	5118203	N	N	696	N	N
80	20240318	100248	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	188700	400	2	0.21	3884265000	20495	12.94	189800	190500	188700	244500	131900	188300	189524.06	21.63	-763	195366	191832	190066	186532	184766	190950	185650	1183	56200	5000	143100	100	1	23667107	44660	7.90	0.95	12	0.09	23881.00	199217.00	321000	20230616	-41.21	186500	20240306	1.18	241500	-21.86	20240102	186500	1.18	20240306	321000	-41.21	20230616	186500	1.18	20240306	1.35	N	011070	5000	1183 억	5118203	N	N	696	N	N
81	20240318	090247	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	190000	1700	2	0.90	291853900	1539	0.97	189800	190100	189000	244500	131900	188300	189660.77	21.63	739	195366	191832	190066	186532	184766	190950	185650	1183	56200	5000	143100	100	1	23667107	44968	7.96	0.95	12	0.01	23881.00	199217.00	321000	20230616	-40.81	186500	20240306	1.88	241500	-21.33	20240102	186500	1.88	20240306	321000	-40.81	20230616	186500	1.88	20240306	1.35	N	011070	5000	1183 억	5118203	N	N	696	N	N
82	20240315	160245	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	188300	-3600	5	-1.88	29932689700	157993	103.82	192400	193600	188300	249000	134400	191900	189457.24	21.80	-45145	195766	193832	192666	190732	189566	193250	190150	1183	57100	5000	145840	100	1	23667107	44565	7.88	0.95	12	0.67	23881.00	199217.00	321000	20230616	-41.34	186500	20240306	0.97	241500	-22.03	20240102	186500	0.97	20240306	321000	-41.34	20230616	186500	0.97	20240306	1.34	N	011070	5000	1183 억	5159564	N	N	696	N	N
83	20240315	150232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	188400	-3500	5	-1.82	22051801300	116149	76.32	192400	193600	188400	249000	134400	191900	189856.69	21.80	-34425	195766	193832	192666	190732	189566	193250	190150	1183	57100	5000	145840	100	1	23667107	44589	7.89	0.95	12	0.49	23881.00	199217.00	321000	20230616	-41.31	186500	20240306	1.02	241500	-21.99	20240102	186500	1.02	20240306	321000	-41.31	20230616	186500	1.02	20240306	1.34	N	011070	5000	1183 억	5159564	N	N	646	N	N
84	20240315	140234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	188800	-3100	5	-1.62	17351828400	91234	59.95	192400	193600	188600	249000	134400	191900	190189.12	21.80	-28358	195766	193832	192666	190732	189566	193250	190150	1183	57100	5000	145840	100	1	23667107	44683	7.91	0.95	12	0.39	23881.00	199217.00	321000	20230616	-41.18	186500	20240306	1.23	241500	-21.82	20240102	186500	1.23	20240306	321000	-41.18	20230616	186500	1.23	20240306	1.34	N	011070	5000	1183 억	5159564	N	N	646	N	N
85	20240315	130246	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	189900	-2000	5	-1.04	11988202600	62895	41.33	192400	193600	189400	249000	134400	191900	190605.23	21.80	-12502	195766	193832	192666	190732	189566	193250	190150	1183	57100	5000	145840	100	1	23667107	44944	7.95	0.95	12	0.27	23881.00	199217.00	321000	20230616	-40.84	186500	20240306	1.82	241500	-21.37	20240102	186500	1.82	20240306	321000	-40.84	20230616	186500	1.82	20240306	1.34	N	011070	5000	1183 억	5159564	N	N	646	N	N
86	20240315	120247	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	190200	-1700	5	-0.89	10212688700	53547	35.19	192400	193600	189400	249000	134400	191900	190722.35	21.80	-10748	195766	193832	192666	190732	189566	193250	190150	1183	57100	5000	145840	100	1	23667107	45015	7.96	0.95	12	0.23	23881.00	199217.00	321000	20230616	-40.75	186500	20240306	1.98	241500	-21.24	20240102	186500	1.98	20240306	321000	-40.75	20230616	186500	1.98	20240306	1.34	N	011070	5000	1183 억	5159564	N	N	646	N	N
87	20240315	110246	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	190300	-1600	5	-0.83	8842221600	46346	30.45	192400	193600	189400	249000	134400	191900	190785.55	21.80	-10456	195766	193832	192666	190732	189566	193250	190150	1183	57100	5000	145840	100	1	23667107	45039	7.97	0.96	12	0.20	23881.00	199217.00	321000	20230616	-40.72	186500	20240306	2.04	241500	-21.20	20240102	186500	2.04	20240306	321000	-40.72	20230616	186500	2.04	20240306	1.34	N	011070	5000	1183 억	5159564	N	N	646	N	N
88	20240315	100247	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	190500	-1400	5	-0.73	6841455200	35842	23.55	192400	193600	189400	249000	134400	191900	190876.25	21.80	-10151	195766	193832	192666	190732	189566	193250	190150	1183	57100	5000	145840	100	1	23667107	45086	7.98	0.96	12	0.15	23881.00	199217.00	321000	20230616	-40.65	186500	20240306	2.14	241500	-21.12	20240102	186500	2.14	20240306	321000	-40.65	20230616	186500	2.14	20240306	1.34	N	011070	5000	1183 억	5159564	N	N	646	N	N
89	20240315	090247	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192500	600	2	0.31	913475200	4737	3.11	192400	193600	192400	249000	134400	191900	192851.80	21.80	608	195766	193832	192666	190732	189566	193250	190150	1183	57100	5000	145840	100	1	23667107	45559	8.06	0.97	12	0.02	23881.00	199217.00	321000	20230616	-40.03	186500	20240306	3.22	241500	-20.29	20240102	186500	3.22	20240306	321000	-40.03	20230616	186500	3.22	20240306	1.34	N	011070	5000	1183 억	5159564	N	N	646	N	N
90	20240314	160244	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	191900	-3000	5	-1.54	29077586700	151339	169.39	194500	194600	191500	253000	136500	194900	192138.21	21.74	41645	199433	197166	196033	193766	192633	196600	193200	1183	58100	5000	148120	100	1	23667107	45417	8.04	0.96	12	0.64	23881.00	199217.00	321000	20230616	-40.22	186500	20240306	2.90	241500	-20.54	20240102	186500	2.90	20240306	321000	-40.22	20230616	186500	2.90	20240306	1.36	N	011070	5000	1183 억	5145839	N	N	646	N	N
91	20240314	150245	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192000	-2900	5	-1.49	19971999800	103897	116.29	194500	194600	191500	253000	136500	194900	192227.50	21.74	19113	199433	197166	196033	193766	192633	196600	193200	1183	58100	5000	148120	100	1	23667107	45441	8.04	0.96	12	0.44	23881.00	199217.00	321000	20230616	-40.19	186500	20240306	2.95	241500	-20.50	20240102	186500	2.95	20240306	321000	-40.19	20230616	186500	2.95	20240306	1.36	N	011070	5000	1183 억	5145839	N	N	2169	N	N
92	20240314	140244	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192400	-2500	5	-1.28	16159913000	84066	94.09	194500	194600	191500	253000	136500	194900	192227.23	21.74	15013	199433	197166	196033	193766	192633	196600	193200	1183	58100	5000	148120	100	1	23667107	45536	8.06	0.97	12	0.36	23881.00	199217.00	321000	20230616	-40.06	186500	20240306	3.16	241500	-20.33	20240102	186500	3.16	20240306	321000	-40.06	20230616	186500	3.16	20240306	1.36	N	011070	5000	1183 억	5145839	N	N	2169	N	N
93	20240314	130244	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192100	-2800	5	-1.44	14103153900	73375	82.12	194500	194600	191500	253000	136500	194900	192204.62	21.74	10018	199433	197166	196033	193766	192633	196600	193200	1183	58100	5000	148120	100	1	23667107	45465	8.04	0.96	12	0.31	23881.00	199217.00	321000	20230616	-40.16	186500	20240306	3.00	241500	-20.46	20240102	186500	3.00	20240306	321000	-40.16	20230616	186500	3.00	20240306	1.36	N	011070	5000	1183 억	5145839	N	N	2169	N	N
94	20240314	120244	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192200	-2700	5	-1.39	12155422500	63235	70.78	194500	194600	191500	253000	136500	194900	192223.98	21.74	7792	199433	197166	196033	193766	192633	196600	193200	1183	58100	5000	148120	100	1	23667107	45488	8.05	0.96	12	0.27	23881.00	199217.00	321000	20230616	-40.12	186500	20240306	3.06	241500	-20.41	20240102	186500	3.06	20240306	321000	-40.12	20230616	186500	3.06	20240306	1.36	N	011070	5000	1183 억	5145839	N	N	2169	N	N
95	20240314	110245	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192300	-2600	5	-1.33	10124368000	52671	58.95	194500	194600	191500	253000	136500	194900	192216.37	21.74	4306	199433	197166	196033	193766	192633	196600	193200	1183	58100	5000	148120	100	1	23667107	45512	8.05	0.97	12	0.22	23881.00	199217.00	321000	20230616	-40.09	186500	20240306	3.11	241500	-20.37	20240102	186500	3.11	20240306	321000	-40.09	20230616	186500	3.11	20240306	1.36	N	011070	5000	1183 억	5145839	N	N	2169	N	N
96	20240314	100246	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192200	-2700	5	-1.39	7083156300	36843	41.24	194500	194600	191500	253000	136500	194900	192248.69	21.74	809	199433	197166	196033	193766	192633	196600	193200	1183	58100	5000	148120	100	1	23667107	45488	8.05	0.96	12	0.16	23881.00	199217.00	321000	20230616	-40.12	186500	20240306	3.06	241500	-20.41	20240102	186500	3.06	20240306	321000	-40.12	20230616	186500	3.06	20240306	1.36	N	011070	5000	1183 억	5145839	N	N	2169	N	N
97	20240314	090244	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192700	-2200	5	-1.13	761034800	3932	4.40	194500	194600	192600	253000	136500	194900	193530.93	21.74	94	199433	197166	196033	193766	192633	196600	193200	1183	58100	5000	148120	100	1	23667107	45607	8.07	0.97	12	0.02	23881.00	199217.00	321000	20230616	-39.97	186500	20240306	3.32	241500	-20.21	20240102	186500	3.32	20240306	321000	-39.97	20230616	186500	3.32	20240306	1.36	N	011070	5000	1183 억	5145839	N	N	2169	N	N
98	20240313	160244	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	194900	-1600	5	-0.81	17427467800	88959	68.72	197500	198300	194900	255000	137600	196500	195906.18	21.78	3767	200700	198600	194800	192700	188900	199650	193750	1183	58500	5000	149340	100	1	23667107	46127	8.16	0.98	12	0.38	23881.00	199217.00	321000	20230616	-39.28	186500	20240306	4.50	241500	-19.30	20240102	186500	4.50	20240306	321000	-39.28	20230616	186500	4.50	20240306	1.42	N	011070	5000	1183 억	5154884	N	N	2169	N	N
99	20240313	150243	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	195200	-1300	5	-0.66	14292084700	72877	56.30	197500	198300	195100	255000	137600	196500	196112.41	21.78	6116	200700	198600	194800	192700	188900	199650	193750	1183	58500	5000	149340	100	1	23667107	46198	8.17	0.98	12	0.31	23881.00	199217.00	321000	20230616	-39.19	186500	20240306	4.66	241500	-19.17	20240102	186500	4.66	20240306	321000	-39.19	20230616	186500	4.66	20240306	1.42	N	011070	5000	1183 억	5154884	N	N	262	N	N
100	20240313	140244	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	195900	-600	5	-0.31	11556545500	58882	45.49	197500	198300	195100	255000	137600	196500	196266.18	21.78	5800	200700	198600	194800	192700	188900	199650	193750	1183	58500	5000	149340	100	1	23667107	46364	8.20	0.98	12	0.25	23881.00	199217.00	321000	20230616	-38.97	186500	20240306	5.04	241500	-18.88	20240102	186500	5.04	20240306	321000	-38.97	20230616	186500	5.04	20240306	1.42	N	011070	5000	1183 억	5154884	N	N	262	N	N
101	20240313	130246	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	195800	-700	5	-0.36	9345450000	47578	36.75	197500	198300	195500	255000	137600	196500	196423.77	21.78	7591	200700	198600	194800	192700	188900	199650	193750	1183	58500	5000	149340	100	1	23667107	46340	8.20	0.98	12	0.20	23881.00	199217.00	321000	20230616	-39.00	186500	20240306	4.99	241500	-18.92	20240102	186500	4.99	20240306	321000	-39.00	20230616	186500	4.99	20240306	1.42	N	011070	5000	1183 억	5154884	N	N	262	N	N
102	20240313	120243	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	196100	-400	5	-0.20	8227128400	41872	32.35	197500	198300	195500	255000	137600	196500	196482.81	21.78	6339	200700	198600	194800	192700	188900	199650	193750	1183	58500	5000	149340	100	1	23667107	46411	8.21	0.98	12	0.18	23881.00	199217.00	321000	20230616	-38.91	186500	20240306	5.15	241500	-18.80	20240102	186500	5.15	20240306	321000	-38.91	20230616	186500	5.15	20240306	1.42	N	011070	5000	1183 억	5154884	N	N	262	N	N
103	20240313	110243	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	196200	-300	5	-0.15	6905239400	35130	27.14	197500	198300	195500	255000	137600	196500	196562.47	21.78	5632	200700	198600	194800	192700	188900	199650	193750	1183	58500	5000	149340	100	1	23667107	46435	8.22	0.98	12	0.15	23881.00	199217.00	321000	20230616	-38.88	186500	20240306	5.20	241500	-18.76	20240102	186500	5.20	20240306	321000	-38.88	20230616	186500	5.20	20240306	1.42	N	011070	5000	1183 억	5154884	N	N	262	N	N
104	20240313	100243	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	196700	200	2	0.10	4766982200	24247	18.73	197500	198300	195500	255000	137600	196500	196600.91	21.78	3483	200700	198600	194800	192700	188900	199650	193750	1183	58500	5000	149340	100	1	23667107	46553	8.24	0.99	12	0.10	23881.00	199217.00	321000	20230616	-38.72	186500	20240306	5.47	241500	-18.55	20240102	186500	5.47	20240306	321000	-38.72	20230616	186500	5.47	20240306	1.42	N	011070	5000	1183 억	5154884	N	N	262	N	N
105	20240313	090243	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	196500	0	3	0.00	985830300	4998	3.86	197500	198300	196100	255000	137600	196500	197245.11	21.78	978	200700	198600	194800	192700	188900	199650	193750	1183	58500	5000	149340	100	1	23667107	46506	8.23	0.99	12	0.02	23881.00	199217.00	321000	20230616	-38.79	186500	20240306	5.36	241500	-18.63	20240102	186500	5.36	20240306	321000	-38.79	20230616	186500	5.36	20240306	1.42	N	011070	5000	1183 억	5154884	N	N	262	N	N
106	20240312	160240	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	196500	1600	2	0.82	25054298200	128654	65.13	195100	196900	191000	253000	136500	194900	194740.31	21.68	25960	200833	197866	193033	190066	185233	199350	191550	1183	58100	5000	148120	100	1	23667107	46506	8.23	0.99	12	0.54	23881.00	199217.00	321000	20230616	-38.79	186500	20240306	5.36	241500	-18.63	20240102	186500	5.36	20240306	321000	-38.79	20230616	186500	5.36	20240306	1.41	N	011070	5000	1183 억	5130435	N	N	262	N	N
107	20240312	150240	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	196600	1700	2	0.87	22875205100	117557	59.51	195100	196900	191000	253000	136500	194900	194588.16	21.68	25180	200833	197866	193033	190066	185233	199350	191550	1183	58100	5000	148120	100	1	23667107	46530	8.23	0.99	12	0.50	23881.00	199217.00	321000	20230616	-38.75	186500	20240306	5.42	241500	-18.59	20240102	186500	5.42	20240306	321000	-38.75	20230616	186500	5.42	20240306	1.41	N	011070	5000	1183 억	5130435	N	N	540	N	N
108	20240312	140239	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	196100	1200	2	0.62	18561267800	95608	48.40	195100	196500	191000	253000	136500	194900	194139.14	21.68	19275	200833	197866	193033	190066	185233	199350	191550	1183	58100	5000	148120	100	1	23667107	46411	8.21	0.98	12	0.40	23881.00	199217.00	321000	20230616	-38.91	186500	20240306	5.15	241500	-18.80	20240102	186500	5.15	20240306	321000	-38.91	20230616	186500	5.15	20240306	1.41	N	011070	5000	1183 억	5130435	N	N	540	N	N
109	20240312	130233	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	194800	-100	5	-0.05	13737532500	70969	35.92	195100	195200	191000	253000	136500	194900	193570.57	21.68	6537	200833	197866	193033	190066	185233	199350	191550	1183	58100	5000	148120	100	1	23667107	46104	8.16	0.98	12	0.30	23881.00	199217.00	321000	20230616	-39.31	186500	20240306	4.45	241500	-19.34	20240102	186500	4.45	20240306	321000	-39.31	20230616	186500	4.45	20240306	1.41	N	011070	5000	1183 억	5130435	N	N	540	N	N
110	20240312	120241	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	194800	-100	5	-0.05	11698961800	60509	30.63	195100	195200	191000	253000	136500	194900	193342.07	21.68	2456	200833	197866	193033	190066	185233	199350	191550	1183	58100	5000	148120	100	1	23667107	46104	8.16	0.98	12	0.26	23881.00	199217.00	321000	20230616	-39.31	186500	20240306	4.45	241500	-19.34	20240102	186500	4.45	20240306	321000	-39.31	20230616	186500	4.45	20240306	1.41	N	011070	5000	1183 억	5130435	N	N	540	N	N
111	20240312	110241	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	194500	-400	5	-0.21	9958654400	51558	26.10	195100	195200	191000	253000	136500	194900	193153.82	21.68	310	200833	197866	193033	190066	185233	199350	191550	1183	58100	5000	148120	100	1	23667107	46033	8.14	0.98	12	0.22	23881.00	199217.00	321000	20230616	-39.41	186500	20240306	4.29	241500	-19.46	20240102	186500	4.29	20240306	321000	-39.41	20230616	186500	4.29	20240306	1.41	N	011070	5000	1183 억	5130435	N	N	540	N	N
112	20240312	100240	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192600	-2300	5	-1.18	7520945800	38983	19.73	195100	195200	191000	253000	136500	194900	192928.00	21.68	-1644	200833	197866	193033	190066	185233	199350	191550	1183	58100	5000	148120	100	1	23667107	45583	8.06	0.97	12	0.16	23881.00	199217.00	321000	20230616	-40.00	186500	20240306	3.27	241500	-20.25	20240102	186500	3.27	20240306	321000	-40.00	20230616	186500	3.27	20240306	1.41	N	011070	5000	1183 억	5130435	N	N	540	N	N
113	20240312	090241	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	194400	-500	5	-0.26	559915500	2875	1.46	195100	195200	193800	253000	136500	194900	194752.34	21.68	-932	200833	197866	193033	190066	185233	199350	191550	1183	58100	5000	148120	100	1	23667107	46009	8.14	0.98	12	0.01	23881.00	199217.00	321000	20230616	-39.44	186500	20240306	4.24	241500	-19.50	20240102	186500	4.24	20240306	321000	-39.44	20230616	186500	4.24	20240306	1.41	N	011070	5000	1183 억	5130435	N	N	540	N	N
114	20240311	160240	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	194900	6100	2	3.23	37951106100	196892	108.62	188200	196000	188200	245000	132200	188800	192753.29	21.41	86919	191266	190032	189066	187832	186866	189550	187350	1183	56200	5000	143480	100	1	23667107	46127	8.16	0.98	12	0.83	23881.00	199217.00	321000	20230616	-39.28	186500	20240306	4.50	241500	-19.30	20240102	186500	4.50	20240306	321000	-39.28	20230616	186500	4.50	20240306	1.46	N	011070	5000	1183 억	5067152	N	N	540	N	N
115	20240311	150241	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	195000	6200	2	3.28	35557231900	184608	101.85	188200	196000	188200	245000	132200	188800	192612.76	21.41	79485	191266	190032	189066	187832	186866	189550	187350	1183	56200	5000	143480	100	1	23667107	46151	8.17	0.98	12	0.78	23881.00	199217.00	321000	20230616	-39.25	186500	20240306	4.56	241500	-19.25	20240102	186500	4.56	20240306	321000	-39.25	20230616	186500	4.56	20240306	1.46	N	011070	5000	1183 억	5067152	N	N	742	N	N
116	20240311	140238	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	194500	5700	2	3.02	28957106300	150826	83.21	188200	195000	188200	245000	132200	188800	191993.62	21.41	64375	191266	190032	189066	187832	186866	189550	187350	1183	56200	5000	143480	100	1	23667107	46033	8.14	0.98	12	0.64	23881.00	199217.00	321000	20230616	-39.41	186500	20240306	4.29	241500	-19.46	20240102	186500	4.29	20240306	321000	-39.41	20230616	186500	4.29	20240306	1.46	N	011070	5000	1183 억	5067152	N	N	742	N	N
117	20240311	130240	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192700	3900	2	2.07	20465922200	107030	59.05	188200	193100	188200	245000	132200	188800	191220.40	21.41	37439	191266	190032	189066	187832	186866	189550	187350	1183	56200	5000	143480	100	1	23667107	45607	8.07	0.97	12	0.45	23881.00	199217.00	321000	20230616	-39.97	186500	20240306	3.32	241500	-20.21	20240102	186500	3.32	20240306	321000	-39.97	20230616	186500	3.32	20240306	1.46	N	011070	5000	1183 억	5067152	N	N	742	N	N
118	20240311	120241	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192400	3600	2	1.91	17982773500	94126	51.93	188200	193000	188200	245000	132200	188800	191053.94	21.41	33039	191266	190032	189066	187832	186866	189550	187350	1183	56200	5000	143480	100	1	23667107	45536	8.06	0.97	12	0.40	23881.00	199217.00	321000	20230616	-40.06	186500	20240306	3.16	241500	-20.33	20240102	186500	3.16	20240306	321000	-40.06	20230616	186500	3.16	20240306	1.46	N	011070	5000	1183 억	5067152	N	N	742	N	N
119	20240311	110239	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	191700	2900	2	1.54	14328909400	75149	41.46	188200	192700	188200	245000	132200	188800	190677.42	21.41	23272	191266	190032	189066	187832	186866	189550	187350	1183	56200	5000	143480	100	1	23667107	45370	8.03	0.96	12	0.32	23881.00	199217.00	321000	20230616	-40.28	186500	20240306	2.79	241500	-20.62	20240102	186500	2.79	20240306	321000	-40.28	20230616	186500	2.79	20240306	1.46	N	011070	5000	1183 억	5067152	N	N	742	N	N
120	20240311	100238	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	190500	1700	2	0.90	8853016400	46588	25.70	188200	191000	188200	245000	132200	188800	190032.16	21.41	9399	191266	190032	189066	187832	186866	189550	187350	1183	56200	5000	143480	100	1	23667107	45086	7.98	0.96	12	0.20	23881.00	199217.00	321000	20230616	-40.65	186500	20240306	2.14	241500	-21.12	20240102	186500	2.14	20240306	321000	-40.65	20230616	186500	2.14	20240306	1.46	N	011070	5000	1183 억	5067152	N	N	742	N	N
121	20240311	090236	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	190000	1200	2	0.64	1487913200	7882	4.35	188200	190300	188200	245000	132200	188800	188773.00	21.41	252	191266	190032	189066	187832	186866	189550	187350	1183	56200	5000	143480	100	1	23667107	44968	7.96	0.95	12	0.03	23881.00	199217.00	321000	20230616	-40.81	186500	20240306	1.88	241500	-21.33	20240102	186500	1.88	20240306	321000	-40.81	20230616	186500	1.88	20240306	1.46	N	011070	5000	1183 억	5067152	N	N	742	N	N
122	20240308	160239	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	188800	-300	5	-0.16	33637845900	177802	101.60	189200	190300	188100	245500	132400	189100	189189.07	21.33	55345	190966	190032	188366	187432	185766	190500	187900	1183	56400	5000	143710	100	1	23667107	44683	7.91	0.95	12	0.75	23881.00	199217.00	321000	20230616	-41.18	186500	20240306	1.23	241500	-21.82	20240102	186500	1.23	20240306	321000	-41.18	20230616	186500	1.23	20240306	1.29	N	011070	5000	1183 억	5048696	N	N	742	N	N
123	20240308	150238	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	189100	0	3	0.00	30286380000	160063	91.46	189200	190300	188100	245500	132400	189100	189215.39	21.33	50717	190966	190032	188366	187432	185766	190500	187900	1183	56400	5000	143710	100	1	23667107	44754	7.92	0.95	12	0.68	23881.00	199217.00	321000	20230616	-41.09	186500	20240306	1.39	241500	-21.70	20240102	186500	1.39	20240306	321000	-41.09	20230616	186500	1.39	20240306	1.29	N	011070	5000	1183 억	5048696	N	N	92	N	N
124	20240308	140237	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	189800	700	2	0.37	25861091100	136715	78.12	189200	190300	188100	245500	132400	189100	189160.61	21.33	42374	190966	190032	188366	187432	185766	190500	187900	1183	56400	5000	143710	100	1	23667107	44920	7.95	0.95	12	0.58	23881.00	199217.00	321000	20230616	-40.87	186500	20240306	1.77	241500	-21.41	20240102	186500	1.77	20240306	321000	-40.87	20230616	186500	1.77	20240306	1.29	N	011070	5000	1183 억	5048696	N	N	92	N	N
125	20240308	130237	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	188500	-600	5	-0.32	22793769400	120488	68.85	189200	190300	188100	245500	132400	189100	189178.77	21.33	36391	190966	190032	188366	187432	185766	190500	187900	1183	56400	5000	143710	100	1	23667107	44612	7.89	0.95	12	0.51	23881.00	199217.00	321000	20230616	-41.28	186500	20240306	1.07	241500	-21.95	20240102	186500	1.07	20240306	321000	-41.28	20230616	186500	1.07	20240306	1.29	N	011070	5000	1183 억	5048696	N	N	92	N	N
126	20240308	120238	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	188500	-600	5	-0.32	19689652800	104014	59.43	189200	190300	188300	245500	132400	189100	189298.15	21.33	35208	190966	190032	188366	187432	185766	190500	187900	1183	56400	5000	143710	100	1	23667107	44612	7.89	0.95	12	0.44	23881.00	199217.00	321000	20230616	-41.28	186500	20240306	1.07	241500	-21.95	20240102	186500	1.07	20240306	321000	-41.28	20230616	186500	1.07	20240306	1.29	N	011070	5000	1183 억	5048696	N	N	92	N	N
127	20240308	110237	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	190200	1100	2	0.58	16186692100	85530	48.87	189200	190300	188300	245500	132400	189100	189251.68	21.33	30793	190966	190032	188366	187432	185766	190500	187900	1183	56400	5000	143710	100	1	23667107	45015	7.96	0.95	12	0.36	23881.00	199217.00	321000	20230616	-40.75	186500	20240306	1.98	241500	-21.24	20240102	186500	1.98	20240306	321000	-40.75	20230616	186500	1.98	20240306	1.29	N	011070	5000	1183 억	5048696	N	N	92	N	N
128	20240308	100236	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	189000	-100	5	-0.05	10081991000	53294	30.45	189200	190100	188300	245500	132400	189100	189176.89	21.33	16528	190966	190032	188366	187432	185766	190500	187900	1183	56400	5000	143710	100	1	23667107	44731	7.91	0.95	12	0.23	23881.00	199217.00	321000	20230616	-41.12	186500	20240306	1.34	241500	-21.74	20240102	186500	1.34	20240306	321000	-41.12	20230616	186500	1.34	20240306	1.29	N	011070	5000	1183 억	5048696	N	N	92	N	N
129	20240308	090236	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	189000	-100	5	-0.05	1500848200	7921	4.53	189200	190100	188800	245500	132400	189100	189478.35	21.33	1729	190966	190032	188366	187432	185766	190500	187900	1183	56400	5000	143710	100	1	23667107	44731	7.91	0.95	12	0.03	23881.00	199217.00	321000	20230616	-41.12	186500	20240306	1.34	241500	-21.74	20240102	186500	1.34	20240306	321000	-41.12	20230616	186500	1.34	20240306	1.29	N	011070	5000	1183 억	5048696	N	N	92	N	N
130	20240307	160237	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	189100	2600	2	1.39	32648464200	173635	26.32	187600	189300	186700	242000	130600	186500	188030.52	21.16	58695	207833	197166	191833	181166	175833	194500	178500	1183	55500	5000	141740	100	1	23667107	44754	7.92	0.95	12	0.73	23881.00	199217.00	321000	20230616	-41.09	186500	20240306	1.39	241500	-21.70	20240102	186500	1.39	20240306	321000	-41.09	20230616	186500	1.39	20240306	1.28	N	011070	5000	1183 억	5008005	N	N	92	N	N
131	20240307	150228	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	188900	2400	2	1.29	29723684100	158158	23.97	187600	189300	186700	242000	130600	186500	187939.80	21.16	50573	207833	197166	191833	181166	175833	194500	178500	1183	55500	5000	141740	100	1	23667107	44707	7.91	0.95	12	0.67	23881.00	199217.00	321000	20230616	-41.15	186500	20240306	1.29	241500	-21.78	20240102	186500	1.29	20240306	321000	-41.15	20230616	186500	1.29	20240306	1.28	N	011070	5000	1183 억	5008005	N	N	316	N	N
132	20240307	140234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	188500	2000	2	1.07	25874337500	137763	20.88	187600	189200	186700	242000	130600	186500	187821.07	21.16	40163	207833	197166	191833	181166	175833	194500	178500	1183	55500	5000	141740	100	1	23667107	44612	7.89	0.95	12	0.58	23881.00	199217.00	321000	20230616	-41.28	186500	20240306	1.07	241500	-21.95	20240102	186500	1.07	20240306	321000	-41.28	20230616	186500	1.07	20240306	1.28	N	011070	5000	1183 억	5008005	N	N	316	N	N
133	20240307	130234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	187200	700	2	0.38	19879934200	105958	16.06	187600	188700	186700	242000	130600	186500	187624.56	21.16	23357	207833	197166	191833	181166	175833	194500	178500	1183	55500	5000	141740	100	1	23667107	44305	7.84	0.94	12	0.45	23881.00	199217.00	321000	20230616	-41.68	186500	20240306	0.38	241500	-22.48	20240102	186500	0.38	20240306	321000	-41.68	20230616	186500	0.38	20240306	1.28	N	011070	5000	1183 억	5008005	N	N	316	N	N
134	20240307	120235	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	186900	400	2	0.21	17556587500	93534	14.18	187600	188700	186700	242000	130600	186500	187707.20	21.16	19823	207833	197166	191833	181166	175833	194500	178500	1183	55500	5000	141740	100	1	23667107	44234	7.83	0.94	12	0.40	23881.00	199217.00	321000	20230616	-41.78	186500	20240306	0.21	241500	-22.61	20240102	186500	0.21	20240306	321000	-41.78	20230616	186500	0.21	20240306	1.28	N	011070	5000	1183 억	5008005	N	N	316	N	N
135	20240307	110237	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	187600	1100	2	0.59	14515814400	77296	11.72	187600	188700	186700	242000	130600	186500	187800.98	21.16	17084	207833	197166	191833	181166	175833	194500	178500	1183	55500	5000	141740	100	1	23667107	44399	7.86	0.94	12	0.33	23881.00	199217.00	321000	20230616	-41.56	186500	20240306	0.59	241500	-22.32	20240102	186500	0.59	20240306	321000	-41.56	20230616	186500	0.59	20240306	1.28	N	011070	5000	1183 억	5008005	N	N	316	N	N
136	20240307	100238	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	187600	1100	2	0.59	9784310700	52104	7.90	187600	188700	186700	242000	130600	186500	187792.84	21.16	10873	207833	197166	191833	181166	175833	194500	178500	1183	55500	5000	141740	100	1	23667107	44399	7.86	0.94	12	0.22	23881.00	199217.00	321000	20230616	-41.56	186500	20240306	0.59	241500	-22.32	20240102	186500	0.59	20240306	321000	-41.56	20230616	186500	0.59	20240306	1.28	N	011070	5000	1183 억	5008005	N	N	316	N	N
137	20240307	090234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	188200	1700	2	0.91	1705179200	9069	1.37	187600	188700	187600	242000	130600	186500	188083.25	21.16	3449	207833	197166	191833	181166	175833	194500	178500	1183	55500	5000	141740	100	1	23667107	44541	7.88	0.94	12	0.04	23881.00	199217.00	321000	20230616	-41.37	186500	20240306	0.91	241500	-22.07	20240102	186500	0.91	20240306	321000	-41.37	20230616	186500	0.91	20240306	1.28	N	011070	5000	1183 억	5008005	N	N	316	N	N
138	20240306	160234	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	186500	-18000	5	-8.80	124356049300	656367	810.96	201500	202500	186500	265500	143500	204500	189468.15	22.14	-122921	211833	208166	205333	201666	198833	210000	203500	1183	61000	5000	155420	100	1	23667107	44139	7.81	0.94	12	2.77	23881.00	199217.00	321000	20230616	-41.90	186500	20240306	0.00	241500	-22.77	20240102	186500	0.00	20240306	321000	-41.90	20230616	186500	0.00	20240306	1.30	N	011070	5000	1183 억	5238898	N	N	316	N	N
139	20240306	150235	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	187000	-17500	5	-8.56	114058895100	601212	742.81	201500	202500	186700	265500	143500	204500	189714.29	22.14	-124866	211833	208166	205333	201666	198833	210000	203500	1183	61000	5000	155420	100	1	23667107	44257	7.83	0.94	12	2.54	23881.00	199217.00	321000	20230616	-41.74	186700	20240306	0.16	241500	-22.57	20240102	186700	0.16	20240306	321000	-41.74	20230616	186700	0.16	20240306	1.30	N	011070	5000	1183 억	5238898	N	N	528	N	N
140	20240306	140234	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	187500	-17000	5	-8.31	96146080000	505499	624.56	201500	202500	187300	265500	143500	204500	190199.60	22.14	-115456	211833	208166	205333	201666	198833	210000	203500	1183	61000	5000	155420	100	1	23667107	44376	7.85	0.94	12	2.14	23881.00	199217.00	321000	20230616	-41.59	187300	20240306	0.11	241500	-22.36	20240102	187300	0.11	20240306	321000	-41.59	20230616	187300	0.11	20240306	1.30	N	011070	5000	1183 억	5238898	N	N	528	N	N
141	20240306	130235	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	187700	-16800	5	-8.22	87732743900	460660	569.16	201500	202500	187300	265500	143500	204500	190449.31	22.14	-112738	211833	208166	205333	201666	198833	210000	203500	1183	61000	5000	155420	100	1	23667107	44423	7.86	0.94	12	1.95	23881.00	199217.00	321000	20230616	-41.53	187300	20240306	0.21	241500	-22.28	20240102	187300	0.21	20240306	321000	-41.53	20230616	187300	0.21	20240306	1.30	N	011070	5000	1183 억	5238898	N	N	528	N	N
142	20240306	120236	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	188400	-16100	5	-7.87	80694409200	423198	522.87	201500	202500	187300	265500	143500	204500	190676.82	22.14	-110688	211833	208166	205333	201666	198833	210000	203500	1183	61000	5000	155420	100	1	23667107	44589	7.89	0.95	12	1.79	23881.00	199217.00	321000	20230616	-41.31	187300	20240306	0.59	241500	-21.99	20240102	187300	0.59	20240306	321000	-41.31	20230616	187300	0.59	20240306	1.30	N	011070	5000	1183 억	5238898	N	N	528	N	N
143	20240306	110236	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	187700	-16800	5	-8.22	72314710200	378580	467.75	201500	202500	187300	265500	143500	204500	191014.74	22.14	-101250	211833	208166	205333	201666	198833	210000	203500	1183	61000	5000	155420	100	1	23667107	44423	7.86	0.94	12	1.60	23881.00	199217.00	321000	20230616	-41.53	187300	20240306	0.21	241500	-22.28	20240102	187300	0.21	20240306	321000	-41.53	20230616	187300	0.21	20240306	1.30	N	011070	5000	1183 억	5238898	N	N	528	N	N
144	20240306	100233	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	188900	-15600	5	-7.63	47706087500	248091	306.52	201500	202500	188600	265500	143500	204500	192291.42	22.14	-74288	211833	208166	205333	201666	198833	210000	203500	1183	61000	5000	155420	100	1	23667107	44707	7.91	0.95	12	1.05	23881.00	199217.00	321000	20230616	-41.15	188600	20240306	0.16	241500	-21.78	20240102	188600	0.16	20240306	321000	-41.15	20230616	188600	0.16	20240306	1.30	N	011070	5000	1183 억	5238898	N	N	528	N	N
145	20240306	090235	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	198000	-6500	5	-3.18	2742754600	13737	16.97	201500	202500	197100	265500	143500	204500	199652.66	22.14	-5938	211833	208166	205333	201666	198833	210000	203500	1183	61000	5000	155420	100	1	23667107	46861	8.29	0.99	12	0.06	23881.00	199217.00	321000	20230616	-38.32	189000	20240201	4.76	241500	-18.01	20240102	189000	4.76	20240201	321000	-38.32	20230616	189000	4.76	20240201	1.30	N	011070	5000	1183 억	5238898	N	N	528	N	N
146	20240305	160233	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	204500	-500	5	-0.24	16607192000	80688	80.04	202500	209000	202500	266500	143500	205000	205821.02	22.06	16987	208000	206500	204000	202500	200000	207250	203250	1183	61500	5000	155800	500	1	23667107	48399	8.56	1.03	12	0.34	23881.00	199217.00	321000	20230616	-36.29	189000	20240201	8.20	241500	-15.32	20240102	189000	8.20	20240201	321000	-36.29	20230616	189000	8.20	20240201	1.31	N	011070	5000	1183 억	5220132	N	N	527	N	N
147	20240305	150236	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	205000	0	3	0.00	15053146000	73093	72.51	202500	209000	202500	266500	143500	205000	205945.56	22.06	16482	208000	206500	204000	202500	200000	207250	203250	1183	61500	5000	155800	500	1	23667107	48518	8.58	1.03	12	0.31	23881.00	199217.00	321000	20230616	-36.14	189000	20240201	8.47	241500	-15.11	20240102	189000	8.47	20240201	321000	-36.14	20230616	189000	8.47	20240201	1.31	N	011070	5000	1183 억	5220132	N	N	435	N	N
148	20240305	140231	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	205000	0	3	0.00	13285076000	64468	63.95	202500	209000	202500	266500	143500	205000	206072.99	22.06	16889	208000	206500	204000	202500	200000	207250	203250	1183	61500	5000	155800	500	1	23667107	48518	8.58	1.03	12	0.27	23881.00	199217.00	321000	20230616	-36.14	189000	20240201	8.47	241500	-15.11	20240102	189000	8.47	20240201	321000	-36.14	20230616	189000	8.47	20240201	1.31	N	011070	5000	1183 억	5220132	N	N	435	N	N
149	20240305	130232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	206000	1000	2	0.49	11537608000	55961	55.51	202500	209000	202500	266500	143500	205000	206173.03	22.06	15020	208000	206500	204000	202500	200000	207250	203250	1183	61500	5000	155800	500	1	23667107	48754	8.63	1.03	12	0.24	23881.00	199217.00	321000	20230616	-35.83	189000	20240201	8.99	241500	-14.70	20240102	189000	8.99	20240201	321000	-35.83	20230616	189000	8.99	20240201	1.31	N	011070	5000	1183 억	5220132	N	N	435	N	N
150	20240305	120232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	205000	0	3	0.00	10254795000	49721	49.32	202500	209000	202500	266500	143500	205000	206247.64	22.06	13766	208000	206500	204000	202500	200000	207250	203250	1183	61500	5000	155800	500	1	23667107	48518	8.58	1.03	12	0.21	23881.00	199217.00	321000	20230616	-36.14	189000	20240201	8.47	241500	-15.11	20240102	189000	8.47	20240201	321000	-36.14	20230616	189000	8.47	20240201	1.31	N	011070	5000	1183 억	5220132	N	N	435	N	N
151	20240305	110234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	206500	1500	2	0.73	8301659000	40206	39.88	202500	209000	202500	266500	143500	205000	206479.40	22.06	13254	208000	206500	204000	202500	200000	207250	203250	1183	61500	5000	155800	500	1	23667107	48873	8.65	1.04	12	0.17	23881.00	199217.00	321000	20230616	-35.67	189000	20240201	9.26	241500	-14.49	20240102	189000	9.26	20240201	321000	-35.67	20230616	189000	9.26	20240201	1.31	N	011070	5000	1183 억	5220132	N	N	435	N	N
152	20240305	100232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	206000	1000	2	0.49	6640494000	32162	31.90	202500	209000	202500	266500	143500	205000	206471.78	22.06	9821	208000	206500	204000	202500	200000	207250	203250	1183	61500	5000	155800	500	1	23667107	48754	8.63	1.03	12	0.14	23881.00	199217.00	321000	20230616	-35.83	189000	20240201	8.99	241500	-14.70	20240102	189000	8.99	20240201	321000	-35.83	20230616	189000	8.99	20240201	1.31	N	011070	5000	1183 억	5220132	N	N	435	N	N
153	20240305	090232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	203500	-1500	5	-0.73	514758000	2538	2.52	202500	203500	202500	266500	143500	205000	202789.85	22.06	510	208000	206500	204000	202500	200000	207250	203250	1183	61500	5000	155800	500	1	23667107	48163	8.52	1.02	12	0.01	23881.00	199217.00	321000	20230616	-36.60	189000	20240201	7.67	241500	-15.73	20240102	189000	7.67	20240201	321000	-36.60	20230616	189000	7.67	20240201	1.31	N	011070	5000	1183 억	5220132	N	N	435	N	N
154	20240304	160232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	205000	3000	2	1.49	19263932500	94447	76.69	204500	205500	201500	262500	141500	202000	203954.99	21.86	34423	206000	204000	202000	200000	198000	203000	199000	1183	60500	5000	153520	500	1	23667107	48518	8.58	1.03	12	0.40	23881.00	199217.00	321000	20230616	-36.14	189000	20240201	8.47	241500	-15.11	20240102	189000	8.47	20240201	321000	-36.14	20230616	189000	8.47	20240201	1.33	N	011070	5000	1183 억	5173361	N	N	414	N	N
155	20240304	150231	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	205000	3000	2	1.49	16682712000	81848	66.46	204500	205500	201500	262500	141500	202000	203825.53	21.86	31273	206000	204000	202000	200000	198000	203000	199000	1183	60500	5000	153520	500	1	23667107	48518	8.58	1.03	12	0.35	23881.00	199217.00	321000	20230616	-36.14	189000	20240201	8.47	241500	-15.11	20240102	189000	8.47	20240201	321000	-36.14	20230616	189000	8.47	20240201	1.33	N	011070	5000	1183 억	5173361	N	N	242	N	N
156	20240304	140221	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	205000	3000	2	1.49	13715695000	67345	54.68	204500	205500	201500	262500	141500	202000	203663.15	21.86	23524	206000	204000	202000	200000	198000	203000	199000	1183	60500	5000	153520	500	1	23667107	48518	8.58	1.03	12	0.28	23881.00	199217.00	321000	20230616	-36.14	189000	20240201	8.47	241500	-15.11	20240102	189000	8.47	20240201	321000	-36.14	20230616	189000	8.47	20240201	1.33	N	011070	5000	1183 억	5173361	N	N	242	N	N
157	20240304	130231	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	204000	2000	2	0.99	11416592000	56103	45.55	204500	205500	201500	262500	141500	202000	203493.43	21.86	16221	206000	204000	202000	200000	198000	203000	199000	1183	60500	5000	153520	500	1	23667107	48281	8.54	1.02	12	0.24	23881.00	199217.00	321000	20230616	-36.45	189000	20240201	7.94	241500	-15.53	20240102	189000	7.94	20240201	321000	-36.45	20230616	189000	7.94	20240201	1.33	N	011070	5000	1183 억	5173361	N	N	242	N	N
158	20240304	120223	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	202500	500	2	0.25	10169038000	49968	40.57	204500	205500	201500	262500	141500	202000	203511.01	21.86	14242	206000	204000	202000	200000	198000	203000	199000	1183	60500	5000	153520	500	1	23667107	47926	8.48	1.02	12	0.21	23881.00	199217.00	321000	20230616	-36.92	189000	20240201	7.14	241500	-16.15	20240102	189000	7.14	20240201	321000	-36.92	20230616	189000	7.14	20240201	1.33	N	011070	5000	1183 억	5173361	N	N	242	N	N
159	20240304	110229	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	202500	500	2	0.25	8358541000	41028	33.31	204500	205500	201500	262500	141500	202000	203727.72	21.86	11272	206000	204000	202000	200000	198000	203000	199000	1183	60500	5000	153520	500	1	23667107	47926	8.48	1.02	12	0.17	23881.00	199217.00	321000	20230616	-36.92	189000	20240201	7.14	241500	-16.15	20240102	189000	7.14	20240201	321000	-36.92	20230616	189000	7.14	20240201	1.33	N	011070	5000	1183 억	5173361	N	N	242	N	N
160	20240304	100230	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	204000	2000	2	0.99	6630883000	32523	26.41	204500	205500	201500	262500	141500	202000	203882.88	21.86	9170	206000	204000	202000	200000	198000	203000	199000	1183	60500	5000	153520	500	1	23667107	48281	8.54	1.02	12	0.14	23881.00	199217.00	321000	20230616	-36.45	189000	20240201	7.94	241500	-15.53	20240102	189000	7.94	20240201	321000	-36.45	20230616	189000	7.94	20240201	1.33	N	011070	5000	1183 억	5173361	N	N	242	N	N
161	20240304	090230	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	203500	1500	2	0.74	736867000	3609	2.93	204500	205000	202500	262500	141500	202000	204174.84	21.86	234	206000	204000	202000	200000	198000	203000	199000	1183	60500	5000	153520	500	1	23667107	48163	8.52	1.02	12	0.02	23881.00	199217.00	321000	20230616	-36.60	189000	20240201	7.67	241500	-15.73	20240102	189000	7.67	20240201	321000	-36.60	20230616	189000	7.67	20240201	1.33	N	011070	5000	1183 억	5173361	N	N	242	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History