KissMeData/272210/price/prices-20240301.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161041	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17170	-40	5	-0.23	11857543380	687915	55.83	17210	17400	17160	22350	12050	17210	17237.29	4.07	-18500	18003	17606	17403	17006	16803	17505	16905	9446	5140	5000	12730	10	1	188919389	32437	9.29	1.49	12	0.36	1849.00	11507.00	19910	20240104	-13.76	11530	20231006	48.92	19910	-13.76	20240104	14950	14.85	20240206	19910	-13.76	20240104	11530	48.92	20231006	0.97	N	272210	5000	9445 억	7688429	N	N	1644	N	N
3	20240329	151043	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17170	-40	5	-0.23	10990669060	637439	51.73	17210	17400	17160	22350	12050	17210	17241.93	4.07	-19760	18003	17606	17403	17006	16803	17505	16905	9446	5140	5000	12730	10	1	188919389	32437	9.29	1.49	12	0.34	1849.00	11507.00	19910	20240104	-13.76	11530	20231006	48.92	19910	-13.76	20240104	14950	14.85	20240206	19910	-13.76	20240104	11530	48.92	20231006	0.97	N	272210	5000	9445 억	7688429	N	N	1159	N	N
4	20240329	141039	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17240	30	2	0.17	8265758840	478969	38.87	17210	17400	17160	22350	12050	17210	17257.42	4.07	20710	18003	17606	17403	17006	16803	17505	16905	9446	5140	5000	12730	10	1	188919389	32570	9.32	1.50	12	0.25	1849.00	11507.00	19910	20240104	-13.41	11530	20231006	49.52	19910	-13.41	20240104	14950	15.32	20240206	19910	-13.41	20240104	11530	49.52	20231006	0.97	N	272210	5000	9445 억	7688429	N	N	1159	N	N
5	20240329	131023	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17260	50	2	0.29	7190547100	416704	33.82	17210	17400	17160	22350	12050	17210	17255.79	4.07	18791	18003	17606	17403	17006	16803	17505	16905	9446	5140	5000	12730	10	1	188919389	32607	9.33	1.50	12	0.22	1849.00	11507.00	19910	20240104	-13.31	11530	20231006	49.70	19910	-13.31	20240104	14950	15.45	20240206	19910	-13.31	20240104	11530	49.70	20231006	0.97	N	272210	5000	9445 억	7688429	N	N	1159	N	N
6	20240329	121033	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17240	30	2	0.17	5973560590	346157	28.09	17210	17400	17160	22350	12050	17210	17256.82	4.07	3527	18003	17606	17403	17006	16803	17505	16905	9446	5140	5000	12730	10	1	188919389	32570	9.32	1.50	12	0.18	1849.00	11507.00	19910	20240104	-13.41	11530	20231006	49.52	19910	-13.41	20240104	14950	15.32	20240206	19910	-13.41	20240104	11530	49.52	20231006	0.97	N	272210	5000	9445 억	7688429	N	N	1159	N	N
7	20240329	111021	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17240	30	2	0.17	5095240940	295272	23.96	17210	17400	17160	22350	12050	17210	17256.13	4.07	-2504	18003	17606	17403	17006	16803	17505	16905	9446	5140	5000	12730	10	1	188919389	32570	9.32	1.50	12	0.16	1849.00	11507.00	19910	20240104	-13.41	11530	20231006	49.52	19910	-13.41	20240104	14950	15.32	20240206	19910	-13.41	20240104	11530	49.52	20231006	0.97	N	272210	5000	9445 억	7688429	N	N	1159	N	N
8	20240329	101021	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17290	80	2	0.46	3663588360	212256	17.23	17210	17400	17160	22350	12050	17210	17260.28	4.07	1900	18003	17606	17403	17006	16803	17505	16905	9446	5140	5000	12730	10	1	188919389	32664	9.35	1.50	12	0.11	1849.00	11507.00	19910	20240104	-13.16	11530	20231006	49.96	19910	-13.16	20240104	14950	15.65	20240206	19910	-13.16	20240104	11530	49.96	20231006	0.97	N	272210	5000	9445 억	7688429	N	N	1159	N	N
9	20240329	091022	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17250	40	2	0.23	1050538750	60782	4.93	17210	17400	17200	22350	12050	17210	17283.97	4.07	-243	18003	17606	17403	17006	16803	17505	16905	9446	5140	5000	12730	10	1	188919389	32589	9.33	1.50	12	0.03	1849.00	11507.00	19910	20240104	-13.36	11530	20231006	49.61	19910	-13.36	20240104	14950	15.38	20240206	19910	-13.36	20240104	11530	49.61	20231006	0.97	N	272210	5000	9445 억	7688429	N	N	1159	N	N
10	20240328	161029	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17210	-480	5	-2.71	21190813790	1219139	163.79	17700	17800	17200	22950	12390	17690	17382.07	4.20	-283487	17976	17832	17606	17462	17236	17720	17350	9446	5260	5000	13090	10	1	188919389	32513	9.31	1.50	12	0.65	1849.00	11507.00	19910	20240104	-13.56	11530	20231006	49.26	19910	-13.56	20240104	14950	15.12	20240206	19910	-13.56	20240104	11530	49.26	20231006	1.01	N	272210	5000	9445 억	7932851	N	N	1159	N	N
11	20240328	151029	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17240	-450	5	-2.54	19957701510	1147518	154.16	17700	17800	17200	22950	12390	17690	17392.06	4.20	-277772	17976	17832	17606	17462	17236	17720	17350	9446	5260	5000	13090	10	1	188919389	32570	9.32	1.50	12	0.61	1849.00	11507.00	19910	20240104	-13.41	11530	20231006	49.52	19910	-13.41	20240104	14950	15.32	20240206	19910	-13.41	20240104	11530	49.52	20231006	1.01	N	272210	5000	9445 억	7932851	N	N	105	N	N
12	20240328	141016	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17340	-350	5	-1.98	15994092100	917769	123.30	17700	17800	17220	22950	12390	17690	17427.14	4.20	-220070	17976	17832	17606	17462	17236	17720	17350	9446	5260	5000	13090	10	1	188919389	32759	9.38	1.51	12	0.49	1849.00	11507.00	19910	20240104	-12.91	11530	20231006	50.39	19910	-12.91	20240104	14950	15.99	20240206	19910	-12.91	20240104	11530	50.39	20231006	1.01	N	272210	5000	9445 억	7932851	N	N	105	N	N
13	20240328	131016	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17380	-310	5	-1.75	14675076460	841905	113.11	17700	17800	17220	22950	12390	17690	17430.80	4.20	-232344	17976	17832	17606	17462	17236	17720	17350	9446	5260	5000	13090	10	1	188919389	32834	9.40	1.51	12	0.45	1849.00	11507.00	19910	20240104	-12.71	11530	20231006	50.74	19910	-12.71	20240104	14950	16.25	20240206	19910	-12.71	20240104	11530	50.74	20231006	1.01	N	272210	5000	9445 억	7932851	N	N	105	N	N
14	20240328	121020	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17370	-320	5	-1.81	13498477630	774128	104.00	17700	17800	17220	22950	12390	17690	17437.01	4.20	-241852	17976	17832	17606	17462	17236	17720	17350	9446	5260	5000	13090	10	1	188919389	32815	9.39	1.51	12	0.41	1849.00	11507.00	19910	20240104	-12.76	11530	20231006	50.65	19910	-12.76	20240104	14950	16.19	20240206	19910	-12.76	20240104	11530	50.65	20231006	1.01	N	272210	5000	9445 억	7932851	N	N	105	N	N
15	20240328	111026	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17340	-350	5	-1.98	10725371940	613654	82.44	17700	17800	17290	22950	12390	17690	17477.88	4.20	-180831	17976	17832	17606	17462	17236	17720	17350	9446	5260	5000	13090	10	1	188919389	32759	9.38	1.51	12	0.32	1849.00	11507.00	19910	20240104	-12.91	11530	20231006	50.39	19910	-12.91	20240104	14950	15.99	20240206	19910	-12.91	20240104	11530	50.39	20231006	1.01	N	272210	5000	9445 억	7932851	N	N	105	N	N
16	20240328	101036	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17490	-200	5	-1.13	6101403730	347553	46.69	17700	17800	17420	22950	12390	17690	17555.32	4.20	-50917	17976	17832	17606	17462	17236	17720	17350	9446	5260	5000	13090	10	1	188919389	33042	9.46	1.52	12	0.18	1849.00	11507.00	19910	20240104	-12.15	11530	20231006	51.69	19910	-12.15	20240104	14950	16.99	20240206	19910	-12.15	20240104	11530	51.69	20231006	1.01	N	272210	5000	9445 억	7932851	N	N	105	N	N
17	20240328	091037	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17660	-30	5	-0.17	1923702900	108618	14.59	17700	17800	17640	22950	12390	17690	17710.72	4.20	-3370	17976	17832	17606	17462	17236	17720	17350	9446	5260	5000	13090	10	1	188919389	33363	9.55	1.53	12	0.06	1849.00	11507.00	19910	20240104	-11.30	11530	20231006	53.17	19910	-11.30	20240104	14950	18.13	20240206	19910	-11.30	20240104	11530	53.17	20231006	1.01	N	272210	5000	9445 억	7932851	N	N	105	N	N
18	20240327	161033	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17690	20	2	0.11	12521261550	714213	73.12	17750	17750	17380	22950	12370	17670	17531.00	4.18	27995	17943	17806	17633	17496	17323	17875	17565	9446	5280	5000	13070	10	1	188919389	33420	9.57	1.54	12	0.38	1849.00	11507.00	19910	20240104	-11.15	11530	20231006	53.43	19910	-11.15	20240104	14950	18.33	20240206	19910	-11.15	20240104	11530	53.43	20231006	0.98	N	272210	5000	9445 억	7895412	N	N	105	N	N
19	20240327	151033	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17690	20	2	0.11	11778499430	672214	68.82	17750	17750	17380	22950	12370	17670	17521.76	4.18	17364	17943	17806	17633	17496	17323	17875	17565	9446	5280	5000	13070	10	1	188919389	33420	9.57	1.54	12	0.36	1849.00	11507.00	19910	20240104	-11.15	11530	20231006	53.43	19910	-11.15	20240104	14950	18.33	20240206	19910	-11.15	20240104	11530	53.43	20231006	0.98	N	272210	5000	9445 억	7895412	N	N	127	N	N
20	20240327	141033	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17510	-160	5	-0.91	9131805340	522201	53.47	17750	17750	17380	22950	12370	17670	17486.84	4.18	-44677	17943	17806	17633	17496	17323	17875	17565	9446	5280	5000	13070	10	1	188919389	33080	9.47	1.52	12	0.28	1849.00	11507.00	19910	20240104	-12.05	11530	20231006	51.86	19910	-12.05	20240104	14950	17.12	20240206	19910	-12.05	20240104	11530	51.86	20231006	0.98	N	272210	5000	9445 억	7895412	N	N	127	N	N
21	20240327	131031	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17520	-150	5	-0.85	7921064610	453128	46.39	17750	17750	17380	22950	12370	17670	17480.49	4.18	-63640	17943	17806	17633	17496	17323	17875	17565	9446	5280	5000	13070	10	1	188919389	33099	9.48	1.52	12	0.24	1849.00	11507.00	19910	20240104	-12.00	11530	20231006	51.95	19910	-12.00	20240104	14950	17.19	20240206	19910	-12.00	20240104	11530	51.95	20231006	0.98	N	272210	5000	9445 억	7895412	N	N	127	N	N
22	20240327	121031	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17490	-180	5	-1.02	6572737210	375972	38.49	17750	17750	17380	22950	12370	17670	17481.55	4.18	-70682	17943	17806	17633	17496	17323	17875	17565	9446	5280	5000	13070	10	1	188919389	33042	9.46	1.52	12	0.20	1849.00	11507.00	19910	20240104	-12.15	11530	20231006	51.69	19910	-12.15	20240104	14950	16.99	20240206	19910	-12.15	20240104	11530	51.69	20231006	0.98	N	272210	5000	9445 억	7895412	N	N	127	N	N
23	20240327	111032	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17420	-250	5	-1.41	5941084050	339759	34.79	17750	17750	17380	22950	12370	17670	17485.70	4.18	-71172	17943	17806	17633	17496	17323	17875	17565	9446	5280	5000	13070	10	1	188919389	32910	9.42	1.51	12	0.18	1849.00	11507.00	19910	20240104	-12.51	11530	20231006	51.08	19910	-12.51	20240104	14950	16.52	20240206	19910	-12.51	20240104	11530	51.08	20231006	0.98	N	272210	5000	9445 억	7895412	N	N	127	N	N
24	20240327	101028	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17490	-180	5	-1.02	4085519460	233563	23.91	17750	17750	17380	22950	12370	17670	17491.49	4.18	-54332	17943	17806	17633	17496	17323	17875	17565	9446	5280	5000	13070	10	1	188919389	33042	9.46	1.52	12	0.12	1849.00	11507.00	19910	20240104	-12.15	11530	20231006	51.69	19910	-12.15	20240104	14950	16.99	20240206	19910	-12.15	20240104	11530	51.69	20231006	0.98	N	272210	5000	9445 억	7895412	N	N	127	N	N
25	20240327	091034	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17420	-250	5	-1.41	2039481090	116550	11.93	17750	17750	17380	22950	12370	17670	17497.48	4.18	-57949	17943	17806	17633	17496	17323	17875	17565	9446	5280	5000	13070	10	1	188919389	32910	9.42	1.51	12	0.06	1849.00	11507.00	19910	20240104	-12.51	11530	20231006	51.08	19910	-12.51	20240104	14950	16.52	20240206	19910	-12.51	20240104	11530	51.08	20231006	0.98	N	272210	5000	9445 억	7895412	N	N	127	N	N
26	20240326	160926	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17670	300	2	1.73	17077237860	968900	74.37	17470	17770	17460	22550	12160	17370	17625.38	4.08	189274	18236	17802	17586	17152	16936	17695	17045	9446	5180	5000	12850	10	1	188919389	33382	9.56	1.54	12	0.51	1849.00	11507.00	19910	20240104	-11.25	11530	20231006	53.25	19910	-11.25	20240104	14950	18.19	20240206	19910	-11.25	20240104	11530	53.25	20231006	0.99	N	272210	5000	9445 억	7709187	N	N	127	N	N
27	20240326	151020	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17680	310	2	1.78	16412083920	931274	71.49	17470	17770	17460	22550	12160	17370	17623.27	4.08	184969	18236	17802	17586	17152	16936	17695	17045	9446	5180	5000	12850	10	1	188919389	33401	9.56	1.54	12	0.49	1849.00	11507.00	19910	20240104	-11.20	11530	20231006	53.34	19910	-11.20	20240104	14950	18.26	20240206	19910	-11.20	20240104	11530	53.34	20231006	0.99	N	272210	5000	9445 억	7709187	N	N	55	N	N
28	20240326	141017	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17580	210	2	1.21	12426605790	706044	54.20	17470	17770	17460	22550	12160	17370	17600.34	4.08	128183	18236	17802	17586	17152	16936	17695	17045	9446	5180	5000	12850	10	1	188919389	33212	9.51	1.53	12	0.37	1849.00	11507.00	19910	20240104	-11.70	11530	20231006	52.47	19910	-11.70	20240104	14950	17.59	20240206	19910	-11.70	20240104	11530	52.47	20231006	0.99	N	272210	5000	9445 억	7709187	N	N	55	N	N
29	20240326	131012	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17550	180	2	1.04	10699127620	607735	46.65	17470	17770	17460	22550	12160	17370	17604.94	4.08	127212	18236	17802	17586	17152	16936	17695	17045	9446	5180	5000	12850	10	1	188919389	33155	9.49	1.53	12	0.32	1849.00	11507.00	19910	20240104	-11.85	11530	20231006	52.21	19910	-11.85	20240104	14950	17.39	20240206	19910	-11.85	20240104	11530	52.21	20231006	0.99	N	272210	5000	9445 억	7709187	N	N	55	N	N
30	20240326	121012	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17580	210	2	1.21	9209239550	522941	40.14	17470	17770	17460	22550	12160	17370	17610.50	4.08	115368	18236	17802	17586	17152	16936	17695	17045	9446	5180	5000	12850	10	1	188919389	33212	9.51	1.53	12	0.28	1849.00	11507.00	19910	20240104	-11.70	11530	20231006	52.47	19910	-11.70	20240104	14950	17.59	20240206	19910	-11.70	20240104	11530	52.47	20231006	0.99	N	272210	5000	9445 억	7709187	N	N	55	N	N
31	20240326	111009	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17560	190	2	1.09	8398488640	476742	36.60	17470	17770	17460	22550	12160	17370	17616.45	4.08	114117	18236	17802	17586	17152	16936	17695	17045	9446	5180	5000	12850	10	1	188919389	33174	9.50	1.53	12	0.25	1849.00	11507.00	19910	20240104	-11.80	11530	20231006	52.30	19910	-11.80	20240104	14950	17.46	20240206	19910	-11.80	20240104	11530	52.30	20231006	0.99	N	272210	5000	9445 억	7709187	N	N	55	N	N
32	20240326	101022	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17550	180	2	1.04	6552938160	371685	28.53	17470	17770	17460	22550	12160	17370	17630.39	4.08	102895	18236	17802	17586	17152	16936	17695	17045	9446	5180	5000	12850	10	1	188919389	33155	9.49	1.53	12	0.20	1849.00	11507.00	19910	20240104	-11.85	11530	20231006	52.21	19910	-11.85	20240104	14950	17.39	20240206	19910	-11.85	20240104	11530	52.21	20231006	0.99	N	272210	5000	9445 억	7709187	N	N	55	N	N
33	20240326	091021	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17670	300	2	1.73	2346239660	133281	10.23	17470	17690	17460	22550	12160	17370	17603.80	4.08	67308	18236	17802	17586	17152	16936	17695	17045	9446	5180	5000	12850	10	1	188919389	33382	9.56	1.54	12	0.07	1849.00	11507.00	19910	20240104	-11.25	11530	20231006	53.25	19910	-11.25	20240104	14950	18.19	20240206	19910	-11.25	20240104	11530	53.25	20231006	0.99	N	272210	5000	9445 억	7709187	N	N	55	N	N
34	20240325	161054	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17370	-250	5	-1.42	22826724520	1291916	73.00	17870	18020	17370	22900	12340	17620	17669.26	4.19	-96408	18346	17982	17626	17262	16906	18165	17445	9446	5280	5000	13030	10	1	188919389	32815	9.39	1.51	12	0.68	1849.00	11507.00	19910	20240104	-12.76	11530	20231006	50.65	19910	-12.76	20240104	14950	16.19	20240206	19910	-12.76	20240104	11530	50.65	20231006	0.99	N	272210	5000	9445 억	7909238	N	N	55	N	N
35	20240325	151057	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17400	-220	5	-1.25	21815743890	1233733	69.71	17870	18020	17370	22900	12340	17620	17682.72	4.19	-93208	18346	17982	17626	17262	16906	18165	17445	9446	5280	5000	13030	10	1	188919389	32872	9.41	1.51	12	0.65	1849.00	11507.00	19910	20240104	-12.61	11530	20231006	50.91	19910	-12.61	20240104	14950	16.39	20240206	19910	-12.61	20240104	11530	50.91	20231006	0.99	N	272210	5000	9445 억	7909238	N	N	2857	N	N
36	20240325	141055	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17410	-210	5	-1.19	19830696190	1119643	63.26	17870	18020	17380	22900	12340	17620	17711.64	4.19	-82327	18346	17982	17626	17262	16906	18165	17445	9446	5280	5000	13030	10	1	188919389	32891	9.42	1.51	12	0.59	1849.00	11507.00	19910	20240104	-12.56	11530	20231006	51.00	19910	-12.56	20240104	14950	16.45	20240206	19910	-12.56	20240104	11530	51.00	20231006	0.99	N	272210	5000	9445 억	7909238	N	N	2857	N	N
37	20240325	131054	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17490	-130	5	-0.74	17707118680	997812	56.38	17870	18020	17460	22900	12340	17620	17745.97	4.19	-59536	18346	17982	17626	17262	16906	18165	17445	9446	5280	5000	13030	10	1	188919389	33042	9.46	1.52	12	0.53	1849.00	11507.00	19910	20240104	-12.15	11530	20231006	51.69	19910	-12.15	20240104	14950	16.99	20240206	19910	-12.15	20240104	11530	51.69	20231006	0.99	N	272210	5000	9445 억	7909238	N	N	2857	N	N
38	20240325	121058	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17520	-100	5	-0.57	16305535080	917677	51.85	17870	18020	17500	22900	12340	17620	17768.31	4.19	-49855	18346	17982	17626	17262	16906	18165	17445	9446	5280	5000	13030	10	1	188919389	33099	9.48	1.52	12	0.49	1849.00	11507.00	19910	20240104	-12.00	11530	20231006	51.95	19910	-12.00	20240104	14950	17.19	20240206	19910	-12.00	20240104	11530	51.95	20231006	0.99	N	272210	5000	9445 억	7909238	N	N	2857	N	N
39	20240325	111056	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17570	-50	5	-0.28	13739719500	771388	43.59	17870	18020	17550	22900	12340	17620	17811.74	4.19	-2048	18346	17982	17626	17262	16906	18165	17445	9446	5280	5000	13030	10	1	188919389	33193	9.50	1.53	12	0.41	1849.00	11507.00	19910	20240104	-11.75	11530	20231006	52.39	19910	-11.75	20240104	14950	17.53	20240206	19910	-11.75	20240104	11530	52.39	20231006	0.99	N	272210	5000	9445 억	7909238	N	N	2857	N	N
40	20240325	101056	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17610	-10	5	-0.06	11190645480	626641	35.41	17870	18020	17590	22900	12340	17620	17858.22	4.19	-18275	18346	17982	17626	17262	16906	18165	17445	9446	5280	5000	13030	10	1	188919389	33269	9.52	1.53	12	0.33	1849.00	11507.00	19910	20240104	-11.55	11530	20231006	52.73	19910	-11.55	20240104	14950	17.79	20240206	19910	-11.55	20240104	11530	52.73	20231006	0.99	N	272210	5000	9445 억	7909238	N	N	2857	N	N
41	20240325	091059	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17950	330	2	1.87	4545329710	253602	14.33	17870	18020	17760	22900	12340	17620	17923.34	4.19	-603	18346	17982	17626	17262	16906	18165	17445	9446	5280	5000	13030	10	1	188919389	33911	9.71	1.56	12	0.13	1849.00	11507.00	19910	20240104	-9.84	11530	20231006	55.68	19910	-9.84	20240104	14950	20.07	20240206	19910	-9.84	20240104	11530	55.68	20231006	0.99	N	272210	5000	9445 억	7909238	N	N	2857	N	N
42	20240322	161057	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17620	340	2	1.97	31251931460	1760603	273.26	17280	17990	17270	22450	12100	17280	17750.87	4.14	59348	17446	17362	17256	17172	17066	17405	17215	9446	5170	5000	12780	10	1	188919389	33288	9.53	1.53	12	0.93	1849.00	11507.00	19910	20240104	-11.50	11530	20231006	52.82	19910	-11.50	20240104	14950	17.86	20240206	19910	-11.50	20240104	11530	52.82	20231006	0.97	N	272210	5000	9445 억	7823542	N	N	2857	N	N
43	20240322	151100	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17610	330	2	1.91	30474181800	1716445	266.41	17280	17990	17270	22450	12100	17280	17754.24	4.14	59074	17446	17362	17256	17172	17066	17405	17215	9446	5170	5000	12780	10	1	188919389	33269	9.52	1.53	12	0.91	1849.00	11507.00	19910	20240104	-11.55	11530	20231006	52.73	19910	-11.55	20240104	14950	17.79	20240206	19910	-11.55	20240104	11530	52.73	20231006	0.97	N	272210	5000	9445 억	7823542	N	N	30	N	N
44	20240322	141047	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17630	350	2	2.03	28817249200	1622439	251.82	17280	17990	17270	22450	12100	17280	17761.68	4.14	61179	17446	17362	17256	17172	17066	17405	17215	9446	5170	5000	12780	10	1	188919389	33306	9.53	1.53	12	0.86	1849.00	11507.00	19910	20240104	-11.45	11530	20231006	52.91	19910	-11.45	20240104	14950	17.93	20240206	19910	-11.45	20240104	11530	52.91	20231006	0.97	N	272210	5000	9445 억	7823542	N	N	30	N	N
45	20240322	131054	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17660	380	2	2.20	27141582440	1527362	237.06	17280	17990	17270	22450	12100	17280	17770.24	4.14	72634	17446	17362	17256	17172	17066	17405	17215	9446	5170	5000	12780	10	1	188919389	33363	9.55	1.53	12	0.81	1849.00	11507.00	19910	20240104	-11.30	11530	20231006	53.17	19910	-11.30	20240104	14950	18.13	20240206	19910	-11.30	20240104	11530	53.17	20231006	0.97	N	272210	5000	9445 억	7823542	N	N	30	N	N
46	20240322	121050	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17650	370	2	2.14	25476947530	1433031	222.42	17280	17990	17270	22450	12100	17280	17778.36	4.14	71122	17446	17362	17256	17172	17066	17405	17215	9446	5170	5000	12780	10	1	188919389	33344	9.55	1.53	12	0.76	1849.00	11507.00	19910	20240104	-11.35	11530	20231006	53.08	19910	-11.35	20240104	14950	18.06	20240206	19910	-11.35	20240104	11530	53.08	20231006	0.97	N	272210	5000	9445 억	7823542	N	N	30	N	N
47	20240322	111057	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17770	490	2	2.84	23540657970	1323672	205.45	17280	17990	17270	22450	12100	17280	17784.36	4.14	91442	17446	17362	17256	17172	17066	17405	17215	9446	5170	5000	12780	10	1	188919389	33571	9.61	1.54	12	0.70	1849.00	11507.00	19910	20240104	-10.75	11530	20231006	54.12	19910	-10.75	20240104	14950	18.86	20240206	19910	-10.75	20240104	11530	54.12	20231006	0.97	N	272210	5000	9445 억	7823542	N	N	30	N	N
48	20240322	101048	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17780	500	2	2.89	19396990090	1090012	169.18	17280	17990	17270	22450	12100	17280	17795.21	4.14	75610	17446	17362	17256	17172	17066	17405	17215	9446	5170	5000	12780	10	1	188919389	33590	9.62	1.55	12	0.58	1849.00	11507.00	19910	20240104	-10.70	11530	20231006	54.21	19910	-10.70	20240104	14950	18.93	20240206	19910	-10.70	20240104	11530	54.21	20231006	0.97	N	272210	5000	9445 억	7823542	N	N	30	N	N
49	20240322	091048	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17840	560	2	3.24	5149724890	291258	45.21	17280	17900	17270	22450	12100	17280	17680.97	4.14	76159	17446	17362	17256	17172	17066	17405	17215	9446	5170	5000	12780	10	1	188919389	33703	9.65	1.55	12	0.15	1849.00	11507.00	19910	20240104	-10.40	11530	20231006	54.73	19910	-10.40	20240104	14950	19.33	20240206	19910	-10.40	20240104	11530	54.73	20231006	0.97	N	272210	5000	9445 억	7823542	N	N	30	N	N
50	20240321	161053	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17280	140	2	0.82	11003183600	638581	77.61	17230	17340	17150	22250	12000	17140	17230.55	4.11	82381	17633	17386	17253	17006	16873	17320	16940	9446	5110	5000	12680	10	1	188919389	32645	9.35	1.50	12	0.34	1849.00	11507.00	19910	20240104	-13.21	11530	20231006	49.87	19910	-13.21	20240104	14950	15.59	20240206	19910	-13.21	20240104	11530	49.87	20231006	0.96	N	272210	5000	9445 억	7755647	N	N	30	N	N
51	20240321	151048	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17240	100	2	0.58	10406758920	604052	73.42	17230	17340	17150	22250	12000	17140	17228.27	4.11	77901	17633	17386	17253	17006	16873	17320	16940	9446	5110	5000	12680	10	1	188919389	32570	9.32	1.50	12	0.32	1849.00	11507.00	19910	20240104	-13.41	11530	20231006	49.52	19910	-13.41	20240104	14950	15.32	20240206	19910	-13.41	20240104	11530	49.52	20231006	0.96	N	272210	5000	9445 억	7755647	N	N	17	N	N
52	20240321	141049	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17210	70	2	0.41	9345452450	542418	65.93	17230	17340	17150	22250	12000	17140	17229.27	4.11	72051	17633	17386	17253	17006	16873	17320	16940	9446	5110	5000	12680	10	1	188919389	32513	9.31	1.50	12	0.29	1849.00	11507.00	19910	20240104	-13.56	11530	20231006	49.26	19910	-13.56	20240104	14950	15.12	20240206	19910	-13.56	20240104	11530	49.26	20231006	0.96	N	272210	5000	9445 억	7755647	N	N	17	N	N
53	20240321	131037	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17280	140	2	0.82	7982532600	463342	56.32	17230	17340	17150	22250	12000	17140	17228.19	4.11	59771	17633	17386	17253	17006	16873	17320	16940	9446	5110	5000	12680	10	1	188919389	32645	9.35	1.50	12	0.25	1849.00	11507.00	19910	20240104	-13.21	11530	20231006	49.87	19910	-13.21	20240104	14950	15.59	20240206	19910	-13.21	20240104	11530	49.87	20231006	0.96	N	272210	5000	9445 억	7755647	N	N	17	N	N
54	20240321	121051	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17280	140	2	0.82	6596412170	383210	46.58	17230	17320	17150	22250	12000	17140	17213.60	4.11	30973	17633	17386	17253	17006	16873	17320	16940	9446	5110	5000	12680	10	1	188919389	32645	9.35	1.50	12	0.20	1849.00	11507.00	19910	20240104	-13.21	11530	20231006	49.87	19910	-13.21	20240104	14950	15.59	20240206	19910	-13.21	20240104	11530	49.87	20231006	0.96	N	272210	5000	9445 억	7755647	N	N	17	N	N
55	20240321	111048	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17150	10	2	0.06	5183415120	301192	36.61	17230	17320	17150	22250	12000	17140	17209.71	4.11	9873	17633	17386	17253	17006	16873	17320	16940	9446	5110	5000	12680	10	1	188919389	32400	9.28	1.49	12	0.16	1849.00	11507.00	19910	20240104	-13.86	11530	20231006	48.74	19910	-13.86	20240104	14950	14.72	20240206	19910	-13.86	20240104	11530	48.74	20231006	0.96	N	272210	5000	9445 억	7755647	N	N	17	N	N
56	20240321	101052	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17190	50	2	0.29	3346524580	194325	23.62	17230	17320	17160	22250	12000	17140	17221.34	4.11	19740	17633	17386	17253	17006	16873	17320	16940	9446	5110	5000	12680	10	1	188919389	32475	9.30	1.49	12	0.10	1849.00	11507.00	19910	20240104	-13.66	11530	20231006	49.09	19910	-13.66	20240104	14950	14.98	20240206	19910	-13.66	20240104	11530	49.09	20231006	0.96	N	272210	5000	9445 억	7755647	N	N	17	N	N
57	20240321	091057	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17200	60	2	0.35	607526370	35257	4.29	17230	17300	17190	22250	12000	17140	17231.76	4.11	4147	17633	17386	17253	17006	16873	17320	16940	9446	5110	5000	12680	10	1	188919389	32494	9.30	1.49	12	0.02	1849.00	11507.00	19910	20240104	-13.61	11530	20231006	49.18	19910	-13.61	20240104	14950	15.05	20240206	19910	-13.61	20240104	11530	49.18	20231006	0.96	N	272210	5000	9445 억	7755647	N	N	17	N	N
58	20240320	161038	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17140	-310	5	-1.78	14029564110	813673	72.53	17460	17500	17120	22650	12220	17450	17242.34	4.16	-104280	18256	17852	17526	17122	16796	17690	16960	9446	5200	5000	12910	10	1	188919389	32381	-42.32	1.59	12	0.43	-405.00	10769.00	19910	20240104	-13.91	11530	20231006	48.66	19910	-13.91	20240104	14950	14.65	20240206	19910	-13.91	20240104	11530	48.66	20231006	0.98	N	272210	5000	9445 억	7858179	N	N	17	N	N
59	20240320	151041	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17180	-270	5	-1.55	12934009640	749807	66.84	17460	17500	17120	22650	12220	17450	17249.45	4.16	-112230	18256	17852	17526	17122	16796	17690	16960	9446	5200	5000	12910	10	1	188919389	32456	-42.42	1.60	12	0.40	-405.00	10769.00	19910	20240104	-13.71	11530	20231006	49.00	19910	-13.71	20240104	14950	14.92	20240206	19910	-13.71	20240104	11530	49.00	20231006	0.98	N	272210	5000	9445 억	7858179	N	N	1185	N	N
60	20240320	141046	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17180	-270	5	-1.55	11473784510	664757	59.26	17460	17500	17120	22650	12220	17450	17259.76	4.16	-107125	18256	17852	17526	17122	16796	17690	16960	9446	5200	5000	12910	10	1	188919389	32456	-42.42	1.60	12	0.35	-405.00	10769.00	19910	20240104	-13.71	11530	20231006	49.00	19910	-13.71	20240104	14950	14.92	20240206	19910	-13.71	20240104	11530	49.00	20231006	0.98	N	272210	5000	9445 억	7858179	N	N	1185	N	N
61	20240320	131047	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17230	-220	5	-1.26	8462586810	489283	43.61	17460	17500	17160	22650	12220	17450	17295.50	4.16	-64162	18256	17852	17526	17122	16796	17690	16960	9446	5200	5000	12910	10	1	188919389	32551	-42.54	1.60	12	0.26	-405.00	10769.00	19910	20240104	-13.46	11530	20231006	49.44	19910	-13.46	20240104	14950	15.25	20240206	19910	-13.46	20240104	11530	49.44	20231006	0.98	N	272210	5000	9445 억	7858179	N	N	1185	N	N
62	20240320	121040	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17220	-230	5	-1.32	7743828980	447543	39.89	17460	17500	17160	22650	12220	17450	17302.57	4.16	-64449	18256	17852	17526	17122	16796	17690	16960	9446	5200	5000	12910	10	1	188919389	32532	-42.52	1.60	12	0.24	-405.00	10769.00	19910	20240104	-13.51	11530	20231006	49.35	19910	-13.51	20240104	14950	15.18	20240206	19910	-13.51	20240104	11530	49.35	20231006	0.98	N	272210	5000	9445 억	7858179	N	N	1185	N	N
63	20240320	111041	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17280	-170	5	-0.97	6046674800	348975	31.11	17460	17500	17160	22650	12220	17450	17326.51	4.16	-36808	18256	17852	17526	17122	16796	17690	16960	9446	5200	5000	12910	10	1	188919389	32645	-42.67	1.60	12	0.18	-405.00	10769.00	19910	20240104	-13.21	11530	20231006	49.87	19910	-13.21	20240104	14950	15.59	20240206	19910	-13.21	20240104	11530	49.87	20231006	0.98	N	272210	5000	9445 억	7858179	N	N	1185	N	N
64	20240320	101035	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17430	-20	5	-0.11	4305662000	248725	22.17	17460	17490	17160	22650	12220	17450	17310.23	4.16	-33335	18256	17852	17526	17122	16796	17690	16960	9446	5200	5000	12910	10	1	188919389	32929	-43.04	1.62	12	0.13	-405.00	10769.00	19910	20240104	-12.46	11530	20231006	51.17	19910	-12.46	20240104	14950	16.59	20240206	19910	-12.46	20240104	11530	51.17	20231006	0.98	N	272210	5000	9445 억	7858179	N	N	1185	N	N
65	20240320	091041	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17280	-170	5	-0.97	1379312660	79463	7.08	17460	17490	17240	22650	12220	17450	17356.45	4.16	-21032	18256	17852	17526	17122	16796	17690	16960	9446	5200	5000	12910	10	1	188919389	32645	-42.67	1.60	12	0.04	-405.00	10769.00	19910	20240104	-13.21	11530	20231006	49.87	19910	-13.21	20240104	14950	15.59	20240206	19910	-13.21	20240104	11530	49.87	20231006	0.98	N	272210	5000	9445 억	7858179	N	N	1185	N	N
66	20240319	161027	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17450	-170	5	-0.96	19516141020	1115908	92.88	17700	17930	17200	22900	12340	17620	17489.09	4.22	-131335	18200	17910	17520	17230	16840	18055	17375	9446	5280	5000	13030	10	1	188919389	32966	-43.09	1.62	12	0.59	-405.00	10769.00	19910	20240104	-12.36	11530	20231006	51.34	19910	-12.36	20240104	14950	16.72	20240206	19910	-12.36	20240104	11530	51.34	20231006	0.98	N	272210	5000	9445 억	7976787	N	N	1185	N	N
67	20240319	151040	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17530	-90	5	-0.51	18891441190	1080163	89.90	17700	17930	17200	22900	12340	17620	17489.44	4.22	-136957	18200	17910	17520	17230	16840	18055	17375	9446	5280	5000	13030	10	1	188919389	33118	-43.28	1.63	12	0.57	-405.00	10769.00	19910	20240104	-11.95	11530	20231006	52.04	19910	-11.95	20240104	14950	17.26	20240206	19910	-11.95	20240104	11530	52.04	20231006	0.98	N	272210	5000	9445 억	7976787	N	N	123	N	N
68	20240319	141039	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17400	-220	5	-1.25	16938505560	968255	80.59	17700	17930	17200	22900	12340	17620	17493.85	4.22	-142948	18200	17910	17520	17230	16840	18055	17375	9446	5280	5000	13030	10	1	188919389	32872	-42.96	1.62	12	0.51	-405.00	10769.00	19910	20240104	-12.61	11530	20231006	50.91	19910	-12.61	20240104	14950	16.39	20240206	19910	-12.61	20240104	11530	50.91	20231006	0.98	N	272210	5000	9445 억	7976787	N	N	123	N	N
69	20240319	131007	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17290	-330	5	-1.87	15322791120	874988	72.83	17700	17930	17200	22900	12340	17620	17512.00	4.22	-150999	18200	17910	17520	17230	16840	18055	17375	9446	5280	5000	13030	10	1	188919389	32664	-42.69	1.61	12	0.46	-405.00	10769.00	19910	20240104	-13.16	11530	20231006	49.96	19910	-13.16	20240104	14950	15.65	20240206	19910	-13.16	20240104	11530	49.96	20231006	0.98	N	272210	5000	9445 억	7976787	N	N	123	N	N
70	20240319	121031	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17240	-380	5	-2.16	13016496900	741182	61.69	17700	17930	17240	22900	12340	17620	17561.81	4.22	-140378	18200	17910	17520	17230	16840	18055	17375	9446	5280	5000	13030	10	1	188919389	32570	-42.57	1.60	12	0.39	-405.00	10769.00	19910	20240104	-13.41	11530	20231006	49.52	19910	-13.41	20240104	14950	15.32	20240206	19910	-13.41	20240104	11530	49.52	20231006	0.98	N	272210	5000	9445 억	7976787	N	N	123	N	N
71	20240319	111037	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17410	-210	5	-1.19	10319185680	585487	48.73	17700	17930	17350	22900	12340	17620	17624.96	4.22	-117041	18200	17910	17520	17230	16840	18055	17375	9446	5280	5000	13030	10	1	188919389	32891	-42.99	1.62	12	0.31	-405.00	10769.00	19910	20240104	-12.56	11530	20231006	51.00	19910	-12.56	20240104	14950	16.45	20240206	19910	-12.56	20240104	11530	51.00	20231006	0.98	N	272210	5000	9445 억	7976787	N	N	123	N	N
72	20240319	101038	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17540	-80	5	-0.45	7556416610	427019	35.54	17700	17930	17520	22900	12340	17620	17695.74	4.22	-78754	18200	17910	17520	17230	16840	18055	17375	9446	5280	5000	13030	10	1	188919389	33136	-43.31	1.63	12	0.23	-405.00	10769.00	19910	20240104	-11.90	11530	20231006	52.12	19910	-11.90	20240104	14950	17.32	20240206	19910	-11.90	20240104	11530	52.12	20231006	0.98	N	272210	5000	9445 억	7976787	N	N	123	N	N
73	20240319	091038	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17920	300	2	1.70	2493347790	140342	11.68	17700	17930	17600	22900	12340	17620	17766.23	4.22	-9787	18200	17910	17520	17230	16840	18055	17375	9446	5280	5000	13030	10	1	188919389	33854	-44.25	1.66	12	0.07	-405.00	10769.00	19910	20240104	-9.99	11530	20231006	55.42	19910	-9.99	20240104	14950	19.87	20240206	19910	-9.99	20240104	11530	55.42	20231006	0.98	N	272210	5000	9445 억	7976787	N	N	123	N	N
74	20240318	161030	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17620	510	2	2.98	20922363370	1190705	121.75	17130	17810	17130	22200	11980	17110	17571.52	4.13	207671	17870	17490	17270	16890	16670	17380	16780	9446	5090	5000	12660	10	1	188919389	33288	-43.51	1.64	12	0.63	-405.00	10769.00	19910	20240104	-11.50	11530	20231006	52.82	19910	-11.50	20240104	14950	17.86	20240206	19910	-11.50	20240104	11530	52.82	20231006	1.01	N	272210	5000	9445 억	7810595	N	N	123	N	N
75	20240318	151031	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17570	460	2	2.69	19984627220	1137472	116.31	17130	17810	17130	22200	11980	17110	17569.46	4.13	200125	17870	17490	17270	16890	16670	17380	16780	9446	5090	5000	12660	10	1	188919389	33193	-43.38	1.63	12	0.60	-405.00	10769.00	19910	20240104	-11.75	11530	20231006	52.39	19910	-11.75	20240104	14950	17.53	20240206	19910	-11.75	20240104	11530	52.39	20231006	1.01	N	272210	5000	9445 억	7810595	N	N	388	N	N
76	20240318	141031	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17610	500	2	2.92	18114618860	1031301	105.45	17130	17810	17130	22200	11980	17110	17564.96	4.13	191905	17870	17490	17270	16890	16670	17380	16780	9446	5090	5000	12660	10	1	188919389	33269	-43.48	1.64	12	0.55	-405.00	10769.00	19910	20240104	-11.55	11530	20231006	52.73	19910	-11.55	20240104	14950	17.79	20240206	19910	-11.55	20240104	11530	52.73	20231006	1.01	N	272210	5000	9445 억	7810595	N	N	388	N	N
77	20240318	131030	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17620	510	2	2.98	16444974230	936745	95.78	17130	17810	17130	22200	11980	17110	17555.60	4.13	174296	17870	17490	17270	16890	16670	17380	16780	9446	5090	5000	12660	10	1	188919389	33288	-43.51	1.64	12	0.50	-405.00	10769.00	19910	20240104	-11.50	11530	20231006	52.82	19910	-11.50	20240104	14950	17.86	20240206	19910	-11.50	20240104	11530	52.82	20231006	1.01	N	272210	5000	9445 억	7810595	N	N	388	N	N
78	20240318	121024	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17560	450	2	2.63	15244061570	868654	88.82	17130	17810	17130	22200	11980	17110	17549.22	4.13	178831	17870	17490	17270	16890	16670	17380	16780	9446	5090	5000	12660	10	1	188919389	33174	-43.36	1.63	12	0.46	-405.00	10769.00	19910	20240104	-11.80	11530	20231006	52.30	19910	-11.80	20240104	14950	17.46	20240206	19910	-11.80	20240104	11530	52.30	20231006	1.01	N	272210	5000	9445 억	7810595	N	N	388	N	N
79	20240318	111033	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17710	600	2	3.51	13324696410	759890	77.70	17130	17810	17130	22200	11980	17110	17535.21	4.13	187079	17870	17490	17270	16890	16670	17380	16780	9446	5090	5000	12660	10	1	188919389	33458	-43.73	1.64	12	0.40	-405.00	10769.00	19910	20240104	-11.05	11530	20231006	53.60	19910	-11.05	20240104	14950	18.46	20240206	19910	-11.05	20240104	11530	53.60	20231006	1.01	N	272210	5000	9445 억	7810595	N	N	388	N	N
80	20240318	101031	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17640	530	2	3.10	8000240410	458842	46.92	17130	17650	17130	22200	11980	17110	17435.95	4.13	110647	17870	17490	17270	16890	16670	17380	16780	9446	5090	5000	12660	10	1	188919389	33325	-43.56	1.64	12	0.24	-405.00	10769.00	19910	20240104	-11.40	11530	20231006	52.99	19910	-11.40	20240104	14950	17.99	20240206	19910	-11.40	20240104	11530	52.99	20231006	1.01	N	272210	5000	9445 억	7810595	N	N	388	N	N
81	20240318	091030	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17360	250	2	1.46	1084901940	62880	6.43	17130	17370	17130	22200	11980	17110	17254.26	4.13	16234	17870	17490	17270	16890	16670	17380	16780	9446	5090	5000	12660	10	1	188919389	32796	-42.86	1.61	12	0.03	-405.00	10769.00	19910	20240104	-12.81	11530	20231006	50.56	19910	-12.81	20240104	14950	16.12	20240206	19910	-12.81	20240104	11530	50.56	20231006	1.01	N	272210	5000	9445 억	7810595	N	N	388	N	N
82	20240315	161018	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17110	-360	5	-2.06	16703290010	968974	63.60	17600	17650	17050	22700	12230	17470	17238.48	4.21	-162597	17936	17702	17516	17282	17096	17820	17400	9446	5230	5000	12920	10	1	188919389	32324	-42.25	1.59	12	0.51	-405.00	10769.00	19910	20240104	-14.06	11530	20231006	48.40	19910	-14.06	20240104	14950	14.45	20240206	19910	-14.06	20240104	11530	48.40	20231006	0.98	N	272210	5000	9445 억	7958851	N	N	388	N	N
83	20240315	150950	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17120	-350	5	-2.00	15377172760	891504	58.52	17600	17650	17050	22700	12230	17470	17248.57	4.21	-146937	17936	17702	17516	17282	17096	17820	17400	9446	5230	5000	12920	10	1	188919389	32343	-42.27	1.59	12	0.47	-405.00	10769.00	19910	20240104	-14.01	11530	20231006	48.48	19910	-14.01	20240104	14950	14.52	20240206	19910	-14.01	20240104	11530	48.48	20231006	0.98	N	272210	5000	9445 억	7958851	N	N	98	N	N
84	20240315	140926	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17090	-380	5	-2.18	13210124160	764722	50.19	17600	17650	17070	22700	12230	17470	17274.41	4.21	-163759	17936	17702	17516	17282	17096	17820	17400	9446	5230	5000	12920	10	1	188919389	32286	-42.20	1.59	12	0.40	-405.00	10769.00	19910	20240104	-14.16	11530	20231006	48.22	19910	-14.16	20240104	14950	14.31	20240206	19910	-14.16	20240104	11530	48.22	20231006	0.98	N	272210	5000	9445 억	7958851	N	N	98	N	N
85	20240315	131021	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17180	-290	5	-1.66	10824135510	625459	41.05	17600	17650	17150	22700	12230	17470	17305.91	4.21	-130502	17936	17702	17516	17282	17096	17820	17400	9446	5230	5000	12920	10	1	188919389	32456	-42.42	1.60	12	0.33	-405.00	10769.00	19910	20240104	-13.71	11530	20231006	49.00	19910	-13.71	20240104	14950	14.92	20240206	19910	-13.71	20240104	11530	49.00	20231006	0.98	N	272210	5000	9445 억	7958851	N	N	98	N	N
86	20240315	121020	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17210	-260	5	-1.49	8821514940	508921	33.40	17600	17650	17200	22700	12230	17470	17333.76	4.21	-85728	17936	17702	17516	17282	17096	17820	17400	9446	5230	5000	12920	10	1	188919389	32513	-42.49	1.60	12	0.27	-405.00	10769.00	19910	20240104	-13.56	11530	20231006	49.26	19910	-13.56	20240104	14950	15.12	20240206	19910	-13.56	20240104	11530	49.26	20231006	0.98	N	272210	5000	9445 억	7958851	N	N	98	N	N
87	20240315	111016	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17270	-200	5	-1.14	6818088400	392754	25.78	17600	17650	17240	22700	12230	17470	17359.69	4.21	-37670	17936	17702	17516	17282	17096	17820	17400	9446	5230	5000	12920	10	1	188919389	32626	-42.64	1.60	12	0.21	-405.00	10769.00	19910	20240104	-13.26	11530	20231006	49.78	19910	-13.26	20240104	14950	15.52	20240206	19910	-13.26	20240104	11530	49.78	20231006	0.98	N	272210	5000	9445 억	7958851	N	N	98	N	N
88	20240315	101020	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17410	-60	5	-0.34	5070232350	292080	19.17	17600	17650	17240	22700	12230	17470	17359.05	4.21	-3374	17936	17702	17516	17282	17096	17820	17400	9446	5230	5000	12920	10	1	188919389	32891	-42.99	1.62	12	0.15	-405.00	10769.00	19910	20240104	-12.56	11530	20231006	51.00	19910	-12.56	20240104	14950	16.45	20240206	19910	-12.56	20240104	11530	51.00	20231006	0.98	N	272210	5000	9445 억	7958851	N	N	98	N	N
89	20240315	091026	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17370	-100	5	-0.57	1182243730	67625	4.44	17600	17650	17340	22700	12230	17470	17482.35	4.21	-17368	17936	17702	17516	17282	17096	17820	17400	9446	5230	5000	12920	10	1	188919389	32815	-42.89	1.61	12	0.04	-405.00	10769.00	19910	20240104	-12.76	11530	20231006	50.65	19910	-12.76	20240104	14950	16.19	20240206	19910	-12.76	20240104	11530	50.65	20231006	0.98	N	272210	5000	9445 억	7958851	N	N	98	N	N
90	20240314	161008	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17470	180	2	1.04	26599401220	1515474	126.22	17460	17750	17330	22450	12110	17290	17552.03	4.18	77553	17943	17616	17333	17006	16723	17475	16865	9446	5160	5000	12790	10	1	188919389	33004	-43.14	1.62	12	0.80	-405.00	10769.00	19910	20240104	-12.26	11530	20231006	51.52	19910	-12.26	20240104	14950	16.86	20240206	19910	-12.26	20240104	11530	51.52	20231006	0.96	N	272210	5000	9445 억	7887861	N	N	98	N	N
91	20240314	151013	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17590	300	2	1.74	22994236160	1309220	109.04	17460	17750	17330	22450	12110	17290	17563.32	4.18	-27449	17943	17616	17333	17006	16723	17475	16865	9446	5160	5000	12790	10	1	188919389	33231	-43.43	1.63	12	0.69	-405.00	10769.00	19910	20240104	-11.65	11530	20231006	52.56	19910	-11.65	20240104	14950	17.66	20240206	19910	-11.65	20240104	11530	52.56	20231006	0.96	N	272210	5000	9445 억	7887861	N	N	493	N	N
92	20240314	141013	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17570	280	2	1.62	20006389610	1139306	94.89	17460	17750	17330	22450	12110	17290	17560.17	4.18	-9357	17943	17616	17333	17006	16723	17475	16865	9446	5160	5000	12790	10	1	188919389	33193	-43.38	1.63	12	0.60	-405.00	10769.00	19910	20240104	-11.75	11530	20231006	52.39	19910	-11.75	20240104	14950	17.53	20240206	19910	-11.75	20240104	11530	52.39	20231006	0.96	N	272210	5000	9445 억	7887861	N	N	493	N	N
93	20240314	131011	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17580	290	2	1.68	18171205760	1034669	86.18	17460	17750	17330	22450	12110	17290	17562.36	4.18	-16133	17943	17616	17333	17006	16723	17475	16865	9446	5160	5000	12790	10	1	188919389	33212	-43.41	1.63	12	0.55	-405.00	10769.00	19910	20240104	-11.70	11530	20231006	52.47	19910	-11.70	20240104	14950	17.59	20240206	19910	-11.70	20240104	11530	52.47	20231006	0.96	N	272210	5000	9445 억	7887861	N	N	493	N	N
94	20240314	121011	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17400	110	2	0.64	16250050330	924879	77.03	17460	17750	17330	22450	12110	17290	17569.94	4.18	-32227	17943	17616	17333	17006	16723	17475	16865	9446	5160	5000	12790	10	1	188919389	32872	-42.96	1.62	12	0.49	-405.00	10769.00	19910	20240104	-12.61	11530	20231006	50.91	19910	-12.61	20240104	14950	16.39	20240206	19910	-12.61	20240104	11530	50.91	20231006	0.96	N	272210	5000	9445 억	7887861	N	N	493	N	N
95	20240314	111012	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17490	200	2	1.16	13639526830	775004	64.55	17460	17750	17400	22450	12110	17290	17599.33	4.18	-600	17943	17616	17333	17006	16723	17475	16865	9446	5160	5000	12790	10	1	188919389	33042	-43.19	1.62	12	0.41	-405.00	10769.00	19910	20240104	-12.15	11530	20231006	51.69	19910	-12.15	20240104	14950	16.99	20240206	19910	-12.15	20240104	11530	51.69	20231006	0.96	N	272210	5000	9445 억	7887861	N	N	493	N	N
96	20240314	101019	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17580	290	2	1.68	10173000490	577965	48.14	17460	17750	17400	22450	12110	17290	17601.45	4.18	-1639	17943	17616	17333	17006	16723	17475	16865	9446	5160	5000	12790	10	1	188919389	33212	-43.41	1.63	12	0.31	-405.00	10769.00	19910	20240104	-11.70	11530	20231006	52.47	19910	-11.70	20240104	14950	17.59	20240206	19910	-11.70	20240104	11530	52.47	20231006	0.96	N	272210	5000	9445 억	7887861	N	N	493	N	N
97	20240314	091017	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17550	260	2	1.50	4011496640	227345	18.94	17460	17750	17450	22450	12110	17290	17645.09	4.18	65818	17943	17616	17333	17006	16723	17475	16865	9446	5160	5000	12790	10	1	188919389	33155	-43.33	1.63	12	0.12	-405.00	10769.00	19910	20240104	-11.85	11530	20231006	52.21	19910	-11.85	20240104	14950	17.39	20240206	19910	-11.85	20240104	11530	52.21	20231006	0.96	N	272210	5000	9445 억	7887861	N	N	493	N	N
98	20240313	161000	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17290	-150	5	-0.86	20625628330	1188600	65.88	17460	17660	17050	22650	12210	17440	17352.92	4.19	-41043	18620	18030	17640	17050	16660	17835	16855	9446	5210	5000	12900	10	1	188919389	32664	-42.69	1.61	12	0.63	-405.00	10769.00	19910	20240104	-13.16	11530	20231006	49.96	19910	-13.16	20240104	14950	15.65	20240206	19910	-13.16	20240104	11530	49.96	20231006	0.95	N	272210	5000	9445 억	7920560	N	N	493	N	N
99	20240313	151003	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17300	-140	5	-0.80	20006230490	1152765	63.89	17460	17660	17050	22650	12210	17440	17354.93	4.19	-38800	18620	18030	17640	17050	16660	17835	16855	9446	5210	5000	12900	10	1	188919389	32683	-42.72	1.61	12	0.61	-405.00	10769.00	19910	20240104	-13.11	11530	20231006	50.04	19910	-13.11	20240104	14950	15.72	20240206	19910	-13.11	20240104	11530	50.04	20231006	0.95	N	272210	5000	9445 억	7920560	N	N	2	N	N
100	20240313	141001	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17250	-190	5	-1.09	17744374960	1022043	56.65	17460	17660	17050	22650	12210	17440	17361.60	4.19	-38737	18620	18030	17640	17050	16660	17835	16855	9446	5210	5000	12900	10	1	188919389	32589	-42.59	1.60	12	0.54	-405.00	10769.00	19910	20240104	-13.36	11530	20231006	49.61	19910	-13.36	20240104	14950	15.38	20240206	19910	-13.36	20240104	11530	49.61	20231006	0.95	N	272210	5000	9445 억	7920560	N	N	2	N	N
101	20240313	131010	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17200	-240	5	-1.38	13296522270	762658	42.27	17460	17660	17200	22650	12210	17440	17434.44	4.19	-101781	18620	18030	17640	17050	16660	17835	16855	9446	5210	5000	12900	10	1	188919389	32494	-42.47	1.60	12	0.40	-405.00	10769.00	19910	20240104	-13.61	11530	20231006	49.18	19910	-13.61	20240104	14950	15.05	20240206	19910	-13.61	20240104	11530	49.18	20231006	0.95	N	272210	5000	9445 억	7920560	N	N	2	N	N
102	20240313	121004	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17350	-90	5	-0.52	10634855910	608596	33.73	17460	17660	17270	22650	12210	17440	17474.46	4.19	-55878	18620	18030	17640	17050	16660	17835	16855	9446	5210	5000	12900	10	1	188919389	32778	-42.84	1.61	12	0.32	-405.00	10769.00	19910	20240104	-12.86	11530	20231006	50.48	19910	-12.86	20240104	14950	16.05	20240206	19910	-12.86	20240104	11530	50.48	20231006	0.95	N	272210	5000	9445 억	7920560	N	N	2	N	N
103	20240313	111001	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17440	0	3	0.00	8978660480	513480	28.46	17460	17660	17270	22650	12210	17440	17485.98	4.19	-31202	18620	18030	17640	17050	16660	17835	16855	9446	5210	5000	12900	10	1	188919389	32948	-43.06	1.62	12	0.27	-405.00	10769.00	19910	20240104	-12.41	11530	20231006	51.26	19910	-12.41	20240104	14950	16.66	20240206	19910	-12.41	20240104	11530	51.26	20231006	0.95	N	272210	5000	9445 억	7920560	N	N	2	N	N
104	20240313	100958	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17540	100	2	0.57	6185097380	354166	19.63	17460	17590	17270	22650	12210	17440	17463.90	4.19	-4276	18620	18030	17640	17050	16660	17835	16855	9446	5210	5000	12900	10	1	188919389	33136	-43.31	1.63	12	0.19	-405.00	10769.00	19910	20240104	-11.90	11530	20231006	52.12	19910	-11.90	20240104	14950	17.32	20240206	19910	-11.90	20240104	11530	52.12	20231006	0.95	N	272210	5000	9445 억	7920560	N	N	2	N	N
105	20240313	091007	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17570	130	2	0.75	1541830450	88108	4.88	17460	17590	17450	22650	12210	17440	17499.93	4.19	8010	18620	18030	17640	17050	16660	17835	16855	9446	5210	5000	12900	10	1	188919389	33193	-43.38	1.63	12	0.05	-405.00	10769.00	19910	20240104	-11.75	11530	20231006	52.39	19910	-11.75	20240104	14950	17.53	20240206	19910	-11.75	20240104	11530	52.39	20231006	0.95	N	272210	5000	9445 억	7920560	N	N	2	N	N
106	20240312	160952	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17440	-550	5	-3.06	31379224570	1792330	115.99	18220	18230	17250	23350	12600	17990	17507.48	4.27	-139755	18783	18386	18053	17656	17323	18220	17490	9446	5360	5000	13310	10	1	188919389	32948	-43.06	1.62	12	0.95	-405.00	10769.00	19910	20240104	-12.41	11530	20231006	51.26	19910	-12.41	20240104	14950	16.66	20240206	19910	-12.41	20240104	11530	51.26	20231006	0.94	N	272210	5000	9445 억	8075859	N	N	2	N	N
107	20240312	150949	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17470	-520	5	-2.89	30098839010	1718914	111.24	18220	18230	17250	23350	12600	17990	17510.29	4.27	-149698	18783	18386	18053	17656	17323	18220	17490	9446	5360	5000	13310	10	1	188919389	33004	-43.14	1.62	12	0.91	-405.00	10769.00	19910	20240104	-12.26	11530	20231006	51.52	19910	-12.26	20240104	14950	16.86	20240206	19910	-12.26	20240104	11530	51.52	20231006	0.94	N	272210	5000	9445 억	8075859	N	N	412	N	N
108	20240312	140940	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17350	-640	5	-3.56	27112776350	1547405	100.14	18220	18230	17250	23350	12600	17990	17521.35	4.27	-184982	18783	18386	18053	17656	17323	18220	17490	9446	5360	5000	13310	10	1	188919389	32778	-42.84	1.61	12	0.82	-405.00	10769.00	19910	20240104	-12.86	11530	20231006	50.48	19910	-12.86	20240104	14950	16.05	20240206	19910	-12.86	20240104	11530	50.48	20231006	0.94	N	272210	5000	9445 억	8075859	N	N	412	N	N
109	20240312	130903	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17310	-680	5	-3.78	24877153960	1418303	91.78	18220	18230	17250	23350	12600	17990	17539.98	4.27	-194868	18783	18386	18053	17656	17323	18220	17490	9446	5360	5000	13310	10	1	188919389	32702	-42.74	1.61	12	0.75	-405.00	10769.00	19910	20240104	-13.06	11530	20231006	50.13	19910	-13.06	20240104	14950	15.79	20240206	19910	-13.06	20240104	11530	50.13	20231006	0.94	N	272210	5000	9445 억	8075859	N	N	412	N	N
110	20240312	120952	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17360	-630	5	-3.50	21075984580	1198773	77.58	18220	18230	17350	23350	12600	17990	17581.18	4.27	-147557	18783	18386	18053	17656	17323	18220	17490	9446	5360	5000	13310	10	1	188919389	32796	-42.86	1.61	12	0.63	-405.00	10769.00	19910	20240104	-12.81	11530	20231006	50.56	19910	-12.81	20240104	14950	16.12	20240206	19910	-12.81	20240104	11530	50.56	20231006	0.94	N	272210	5000	9445 억	8075859	N	N	412	N	N
111	20240312	110949	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17490	-500	5	-2.78	17917796920	1017211	65.83	18220	18230	17370	23350	12600	17990	17614.51	4.27	-143379	18783	18386	18053	17656	17323	18220	17490	9446	5360	5000	13310	10	1	188919389	33042	-43.19	1.62	12	0.54	-405.00	10769.00	19910	20240104	-12.15	11530	20231006	51.69	19910	-12.15	20240104	14950	16.99	20240206	19910	-12.15	20240104	11530	51.69	20231006	0.94	N	272210	5000	9445 억	8075859	N	N	412	N	N
112	20240312	100951	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17450	-540	5	-3.00	13299635130	752531	48.70	18220	18230	17430	23350	12600	17990	17673.07	4.27	-174090	18783	18386	18053	17656	17323	18220	17490	9446	5360	5000	13310	10	1	188919389	32966	-43.09	1.62	12	0.40	-405.00	10769.00	19910	20240104	-12.36	11530	20231006	51.34	19910	-12.36	20240104	14950	16.72	20240206	19910	-12.36	20240104	11530	51.34	20231006	0.94	N	272210	5000	9445 억	8075859	N	N	412	N	N
113	20240312	090949	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17810	-180	5	-1.00	3657689210	204486	13.23	18220	18230	17700	23350	12600	17990	17887.07	4.27	-86384	18783	18386	18053	17656	17323	18220	17490	9446	5360	5000	13310	10	1	188919389	33647	-43.98	1.65	12	0.11	-405.00	10769.00	19910	20240104	-10.55	11530	20231006	54.47	19910	-10.55	20240104	14950	19.13	20240206	19910	-10.55	20240104	11530	54.47	20231006	0.94	N	272210	5000	9445 억	8075859	N	N	412	N	N
114	20240311	160946	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17990	50	2	0.28	27765463860	1532201	84.58	18010	18450	17720	23300	12560	17940	18121.51	4.34	-78996	18773	18356	18023	17606	17273	18190	17440	9446	5360	5000	13270	10	1	188919389	33987	-44.42	1.67	12	0.81	-405.00	10769.00	19910	20240104	-9.64	11530	20231006	56.03	19910	-9.64	20240104	14950	20.33	20240206	19910	-9.64	20240104	11530	56.03	20231006	0.89	N	272210	5000	9445 억	8196114	N	N	412	N	N
115	20240311	150945	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17970	30	2	0.17	26676819760	1471633	81.24	18010	18450	17720	23300	12560	17940	18127.47	4.34	-72076	18773	18356	18023	17606	17273	18190	17440	9446	5360	5000	13270	10	1	188919389	33949	-44.37	1.67	12	0.78	-405.00	10769.00	19910	20240104	-9.74	11530	20231006	55.85	19910	-9.74	20240104	14950	20.20	20240206	19910	-9.74	20240104	11530	55.85	20231006	0.89	N	272210	5000	9445 억	8196114	N	N	67	N	N
116	20240311	140943	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18060	120	2	0.67	23229800570	1279926	70.66	18010	18450	17720	23300	12560	17940	18149.48	4.34	-19025	18773	18356	18023	17606	17273	18190	17440	9446	5360	5000	13270	10	1	188919389	34119	-44.59	1.68	12	0.68	-405.00	10769.00	19910	20240104	-9.29	11530	20231006	56.63	19910	-9.29	20240104	14950	20.80	20240206	19910	-9.29	20240104	11530	56.63	20231006	0.89	N	272210	5000	9445 억	8196114	N	N	67	N	N
117	20240311	130943	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18070	130	2	0.72	21057329940	1159800	64.03	18010	18450	17720	23300	12560	17940	18156.17	4.34	-2819	18773	18356	18023	17606	17273	18190	17440	9446	5360	5000	13270	10	1	188919389	34138	-44.62	1.68	12	0.61	-405.00	10769.00	19910	20240104	-9.24	11530	20231006	56.72	19910	-9.24	20240104	14950	20.87	20240206	19910	-9.24	20240104	11530	56.72	20231006	0.89	N	272210	5000	9445 억	8196114	N	N	67	N	N
118	20240311	120945	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18200	260	2	1.45	18669117440	1028368	56.77	18010	18450	17720	23300	12560	17940	18154.31	4.34	15717	18773	18356	18023	17606	17273	18190	17440	9446	5360	5000	13270	10	1	188919389	34383	-44.94	1.69	12	0.54	-405.00	10769.00	19910	20240104	-8.59	11530	20231006	57.85	19910	-8.59	20240104	14950	21.74	20240206	19910	-8.59	20240104	11530	57.85	20231006	0.89	N	272210	5000	9445 억	8196114	N	N	67	N	N
119	20240311	110941	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18180	240	2	1.34	16670982340	918537	50.71	18010	18450	17720	23300	12560	17940	18149.70	4.34	37918	18773	18356	18023	17606	17273	18190	17440	9446	5360	5000	13270	10	1	188919389	34346	-44.89	1.69	12	0.49	-405.00	10769.00	19910	20240104	-8.69	11530	20231006	57.68	19910	-8.69	20240104	14950	21.61	20240206	19910	-8.69	20240104	11530	57.68	20231006	0.89	N	272210	5000	9445 억	8196114	N	N	67	N	N
120	20240311	100932	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18180	240	2	1.34	9373183830	520456	28.73	18010	18260	17720	23300	12560	17940	18009.68	4.34	8950	18773	18356	18023	17606	17273	18190	17440	9446	5360	5000	13270	10	1	188919389	34346	-44.89	1.69	12	0.28	-405.00	10769.00	19910	20240104	-8.69	11530	20231006	57.68	19910	-8.69	20240104	14950	21.61	20240206	19910	-8.69	20240104	11530	57.68	20231006	0.89	N	272210	5000	9445 억	8196114	N	N	67	N	N
121	20240311	090937	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18040	100	2	0.56	2674068530	147505	8.14	18010	18260	18010	23300	12560	17940	18129.83	4.34	-1960	18773	18356	18023	17606	17273	18190	17440	9446	5360	5000	13270	10	1	188919389	34081	-44.54	1.68	12	0.08	-405.00	10769.00	19910	20240104	-9.39	11530	20231006	56.46	19910	-9.39	20240104	14950	20.67	20240206	19910	-9.39	20240104	11530	56.46	20231006	0.89	N	272210	5000	9445 억	8196114	N	N	67	N	N
122	20240308	160942	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17940	-220	5	-1.21	32264369170	1795514	43.24	18270	18440	17690	23600	12720	18160	17969.43	4.36	-9086	19660	18910	18430	17680	17200	18670	17440	9446	5440	5000	13430	10	1	188919389	33892	-44.30	1.67	12	0.95	-405.00	10769.00	19910	20240104	-9.89	11530	20231006	55.59	19910	-9.89	20240104	14950	20.00	20240206	19910	-9.89	20240104	11530	55.59	20231006	0.96	N	272210	5000	9445 억	8241968	N	N	67	N	N
123	20240308	150941	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17910	-250	5	-1.38	30874473100	1718014	41.37	18270	18440	17690	23600	12720	18160	17970.99	4.36	-27618	19660	18910	18430	17680	17200	18670	17440	9446	5440	5000	13430	10	1	188919389	33835	-44.22	1.66	12	0.91	-405.00	10769.00	19910	20240104	-10.05	11530	20231006	55.33	19910	-10.05	20240104	14950	19.80	20240206	19910	-10.05	20240104	11530	55.33	20231006	0.96	N	272210	5000	9445 억	8241968	N	N	2676	N	N
124	20240308	140932	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17760	-400	5	-2.20	27930324810	1553020	37.40	18270	18440	17690	23600	12720	18160	17984.48	4.36	-42674	19660	18910	18430	17680	17200	18670	17440	9446	5440	5000	13430	10	1	188919389	33552	-43.85	1.65	12	0.82	-405.00	10769.00	19910	20240104	-10.80	11530	20231006	54.03	19910	-10.80	20240104	14950	18.80	20240206	19910	-10.80	20240104	11530	54.03	20231006	0.96	N	272210	5000	9445 억	8241968	N	N	2676	N	N
125	20240308	130930	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17780	-380	5	-2.09	24289435100	1347902	32.46	18270	18440	17780	23600	12720	18160	18020.14	4.36	-59250	19660	18910	18430	17680	17200	18670	17440	9446	5440	5000	13430	10	1	188919389	33590	-43.90	1.65	12	0.71	-405.00	10769.00	19910	20240104	-10.70	11530	20231006	54.21	19910	-10.70	20240104	14950	18.93	20240206	19910	-10.70	20240104	11530	54.21	20231006	0.96	N	272210	5000	9445 억	8241968	N	N	2676	N	N
126	20240308	120932	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17870	-290	5	-1.60	20514518050	1136294	27.36	18270	18440	17820	23600	12720	18160	18053.85	4.36	-47634	19660	18910	18430	17680	17200	18670	17440	9446	5440	5000	13430	10	1	188919389	33760	-44.12	1.66	12	0.60	-405.00	10769.00	19910	20240104	-10.25	11530	20231006	54.99	19910	-10.25	20240104	14950	19.53	20240206	19910	-10.25	20240104	11530	54.99	20231006	0.96	N	272210	5000	9445 억	8241968	N	N	2676	N	N
127	20240308	110934	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17920	-240	5	-1.32	17664718180	977149	23.53	18270	18440	17820	23600	12720	18160	18077.79	4.36	-28317	19660	18910	18430	17680	17200	18670	17440	9446	5440	5000	13430	10	1	188919389	33854	-44.25	1.66	12	0.52	-405.00	10769.00	19910	20240104	-9.99	11530	20231006	55.42	19910	-9.99	20240104	14950	19.87	20240206	19910	-9.99	20240104	11530	55.42	20231006	0.96	N	272210	5000	9445 억	8241968	N	N	2676	N	N
128	20240308	100929	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17890	-270	5	-1.49	13424818240	740980	17.84	18270	18440	17820	23600	12720	18160	18117.63	4.36	-40943	19660	18910	18430	17680	17200	18670	17440	9446	5440	5000	13430	10	1	188919389	33798	-44.17	1.66	12	0.39	-405.00	10769.00	19910	20240104	-10.15	11530	20231006	55.16	19910	-10.15	20240104	14950	19.67	20240206	19910	-10.15	20240104	11530	55.16	20231006	0.96	N	272210	5000	9445 억	8241968	N	N	2676	N	N
129	20240308	090929	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18180	20	2	0.11	3242817140	177649	4.28	18270	18440	18080	23600	12720	18160	18254.25	4.36	-20315	19660	18910	18430	17680	17200	18670	17440	9446	5440	5000	13430	10	1	188919389	34346	-44.89	1.69	12	0.09	-405.00	10769.00	19910	20240104	-8.69	11530	20231006	57.68	19910	-8.69	20240104	14950	21.61	20240206	19910	-8.69	20240104	11530	57.68	20231006	0.96	N	272210	5000	9445 억	8241968	N	N	2676	N	N
130	20240307	160928	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18160	-290	5	-1.57	76743601520	4136005	60.75	18710	19180	17950	23950	12920	18450	18555.43	4.32	-50408	19536	18992	17956	17412	16376	19265	17685	9446	5500	5000	13650	10	1	188919389	34308	-44.84	1.69	12	2.19	-405.00	10769.00	19910	20240104	-8.79	11530	20231006	57.50	19910	-8.79	20240104	14950	21.47	20240206	19910	-8.79	20240104	11530	57.50	20231006	0.96	N	272210	5000	9445 억	8168598	N	N	2676	N	N
131	20240307	150910	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18150	-300	5	-1.63	74911324980	4035201	59.27	18710	19180	17950	23950	12920	18450	18564.47	4.32	-54647	19536	18992	17956	17412	16376	19265	17685	9446	5500	5000	13650	10	1	188919389	34289	-44.81	1.69	12	2.14	-405.00	10769.00	19910	20240104	-8.84	11530	20231006	57.42	19910	-8.84	20240104	14950	21.40	20240206	19910	-8.84	20240104	11530	57.42	20231006	0.96	N	272210	5000	9445 억	8168598	N	N	3327	N	N
132	20240307	140911	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18020	-430	5	-2.33	70620518530	3797444	55.77	18710	19180	18000	23950	12920	18450	18596.88	4.32	-55837	19536	18992	17956	17412	16376	19265	17685	9446	5500	5000	13650	10	1	188919389	34043	-44.49	1.67	12	2.01	-405.00	10769.00	19910	20240104	-9.49	11530	20231006	56.29	19910	-9.49	20240104	14950	20.54	20240206	19910	-9.49	20240104	11530	56.29	20231006	0.96	N	272210	5000	9445 억	8168598	N	N	3327	N	N
133	20240307	130919	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18220	-230	5	-1.25	66180787360	3552589	52.18	18710	19180	18090	23950	12920	18450	18628.91	4.32	-53296	19536	18992	17956	17412	16376	19265	17685	9446	5500	5000	13650	10	1	188919389	34421	-44.99	1.69	12	1.88	-405.00	10769.00	19910	20240104	-8.49	11530	20231006	58.02	19910	-8.49	20240104	14950	21.87	20240206	19910	-8.49	20240104	11530	58.02	20231006	0.96	N	272210	5000	9445 억	8168598	N	N	3327	N	N
134	20240307	120924	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18160	-290	5	-1.57	62712417630	3361531	49.37	18710	19180	18150	23950	12920	18450	18655.94	4.32	-61201	19536	18992	17956	17412	16376	19265	17685	9446	5500	5000	13650	10	1	188919389	34308	-44.84	1.69	12	1.78	-405.00	10769.00	19910	20240104	-8.79	11530	20231006	57.50	19910	-8.79	20240104	14950	21.47	20240206	19910	-8.79	20240104	11530	57.50	20231006	0.96	N	272210	5000	9445 억	8168598	N	N	3327	N	N
135	20240307	110928	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18400	-50	5	-0.27	58171037550	3112427	45.71	18710	19180	18150	23950	12920	18450	18689.97	4.32	-55498	19536	18992	17956	17412	16376	19265	17685	9446	5500	5000	13650	10	1	188919389	34761	-45.43	1.71	12	1.65	-405.00	10769.00	19910	20240104	-7.58	11530	20231006	59.58	19910	-7.58	20240104	14950	23.08	20240206	19910	-7.58	20240104	11530	59.58	20231006	0.96	N	272210	5000	9445 억	8168598	N	N	3327	N	N
136	20240307	100921	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18330	-120	5	-0.65	50849387450	2712138	39.83	18710	19180	18170	23950	12920	18450	18748.88	4.32	-47802	19536	18992	17956	17412	16376	19265	17685	9446	5500	5000	13650	10	1	188919389	34629	-45.26	1.70	12	1.44	-405.00	10769.00	19910	20240104	-7.94	11530	20231006	58.98	19910	-7.94	20240104	14950	22.61	20240206	19910	-7.94	20240104	11530	58.98	20231006	0.96	N	272210	5000	9445 억	8168598	N	N	3327	N	N
137	20240307	090925	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18910	460	2	2.49	14014138970	751112	11.03	18710	18950	18270	23950	12920	18450	18657.99	4.32	-76033	19536	18992	17956	17412	16376	19265	17685	9446	5500	5000	13650	10	1	188919389	35725	-46.69	1.76	12	0.40	-405.00	10769.00	19910	20240104	-5.02	11530	20231006	64.01	19910	-5.02	20240104	14950	26.49	20240206	19910	-5.02	20240104	11530	64.01	20231006	0.96	N	272210	5000	9445 억	8168598	N	N	3327	N	N
138	20240306	160917	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18450	1330	2	7.77	121448018580	6676978	533.18	17000	18500	16920	22250	11990	17120	18188.45	3.82	988666	17586	17352	16886	16652	16186	17470	16770	9446	5130	5000	12660	10	1	188919389	34856	-45.56	1.71	12	3.53	-405.00	10769.00	19910	20240104	-7.33	11530	20231006	60.02	19910	-7.33	20240104	14950	23.41	20240206	19910	-7.33	20240104	11530	60.02	20231006	0.97	N	272210	5000	9445 억	7218475	N	N	3327	N	N
139	20240306	150918	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18430	1310	2	7.65	116513281420	6409283	511.81	17000	18500	16920	22250	11990	17120	18178.89	3.82	906607	17586	17352	16886	16652	16186	17470	16770	9446	5130	5000	12660	10	1	188919389	34818	-45.51	1.71	12	3.39	-405.00	10769.00	19910	20240104	-7.43	11530	20231006	59.84	19910	-7.43	20240104	14950	23.28	20240206	19910	-7.43	20240104	11530	59.84	20231006	0.97	N	272210	5000	9445 억	7218475	N	N	4	N	N
140	20240306	140924	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18380	1260	2	7.36	107249484140	5905047	471.54	17000	18500	16920	22250	11990	17120	18162.40	3.82	842199	17586	17352	16886	16652	16186	17470	16770	9446	5130	5000	12660	10	1	188919389	34723	-45.38	1.71	12	3.13	-405.00	10769.00	19910	20240104	-7.68	11530	20231006	59.41	19910	-7.68	20240104	14950	22.94	20240206	19910	-7.68	20240104	11530	59.41	20231006	0.97	N	272210	5000	9445 억	7218475	N	N	4	N	N
141	20240306	130925	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18360	1240	2	7.24	93685971910	5167235	412.62	17000	18490	16920	22250	11990	17120	18130.84	3.82	722380	17586	17352	16886	16652	16186	17470	16770	9446	5130	5000	12660	10	1	188919389	34686	-45.33	1.70	12	2.74	-405.00	10769.00	19910	20240104	-7.79	11530	20231006	59.24	19910	-7.79	20240104	14950	22.81	20240206	19910	-7.79	20240104	11530	59.24	20231006	0.97	N	272210	5000	9445 억	7218475	N	N	4	N	N
142	20240306	120923	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18280	1160	2	6.78	71893974440	3982704	318.04	17000	18420	16920	22250	11990	17120	18051.62	3.82	586695	17586	17352	16886	16652	16186	17470	16770	9446	5130	5000	12660	10	1	188919389	34534	-45.14	1.70	12	2.11	-405.00	10769.00	19910	20240104	-8.19	11530	20231006	58.54	19910	-8.19	20240104	14950	22.27	20240206	19910	-8.19	20240104	11530	58.54	20231006	0.97	N	272210	5000	9445 억	7218475	N	N	4	N	N
143	20240306	110920	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18030	910	2	5.32	65172514670	3612380	288.46	17000	18420	16920	22250	11990	17120	18041.52	3.82	594669	17586	17352	16886	16652	16186	17470	16770	9446	5130	5000	12660	10	1	188919389	34062	-44.52	1.67	12	1.91	-405.00	10769.00	19910	20240104	-9.44	11530	20231006	56.37	19910	-9.44	20240104	14950	20.60	20240206	19910	-9.44	20240104	11530	56.37	20231006	0.97	N	272210	5000	9445 억	7218475	N	N	4	N	N
144	20240306	100900	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18320	1200	2	7.01	50497684650	2804276	223.93	17000	18420	16920	22250	11990	17120	18007.49	3.82	545374	17586	17352	16886	16652	16186	17470	16770	9446	5130	5000	12660	10	1	188919389	34610	-45.23	1.70	12	1.48	-405.00	10769.00	19910	20240104	-7.99	11530	20231006	58.89	19910	-7.99	20240104	14950	22.54	20240206	19910	-7.99	20240104	11530	58.89	20231006	0.97	N	272210	5000	9445 억	7218475	N	N	4	N	N
145	20240306	090917	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17750	630	2	3.68	6592193980	376871	30.09	17000	17790	16920	22250	11990	17120	17492.23	3.82	53700	17586	17352	16886	16652	16186	17470	16770	9446	5130	5000	12660	10	1	188919389	33533	-43.83	1.65	12	0.20	-405.00	10769.00	19910	20240104	-10.85	11530	20231006	53.95	19910	-10.85	20240104	14950	18.73	20240206	19910	-10.85	20240104	11530	53.95	20231006	0.97	N	272210	5000	9445 억	7218475	N	N	4	N	N
146	20240305	160913	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17120	570	2	3.44	20904936760	1243579	104.24	16550	17120	16420	21500	11590	16550	16809.15	3.85	2381	17223	16886	16713	16376	16203	16800	16290	9446	4950	5000	12240	10	1	188919389	32343	-42.27	1.59	12	0.66	-405.00	10769.00	19910	20240104	-14.01	11530	20231006	48.48	19910	-14.01	20240104	14950	14.52	20240206	19910	-14.01	20240104	11530	48.48	20231006	0.98	N	272210	5000	9445 억	7270590	N	N	4	N	N
147	20240305	150913	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17020	470	2	2.84	18250076090	1088171	91.21	16550	17020	16420	21500	11590	16550	16771.33	3.85	49324	17223	16886	16713	16376	16203	16800	16290	9446	4950	5000	12240	10	1	188919389	32154	-42.02	1.58	12	0.58	-405.00	10769.00	19910	20240104	-14.52	11530	20231006	47.61	19910	-14.52	20240104	14950	13.85	20240206	19910	-14.52	20240104	11530	47.61	20231006	0.98	N	272210	5000	9445 억	7270590	N	N	55	N	N
148	20240305	140900	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16870	320	2	1.93	15241145780	910243	76.30	16550	16950	16420	21500	11590	16550	16744.04	3.85	38770	17223	16886	16713	16376	16203	16800	16290	9446	4950	5000	12240	10	1	188919389	31871	-41.65	1.57	12	0.48	-405.00	10769.00	19910	20240104	-15.27	11530	20231006	46.31	19910	-15.27	20240104	14950	12.84	20240206	19910	-15.27	20240104	11530	46.31	20231006	0.98	N	272210	5000	9445 억	7270590	N	N	55	N	N
149	20240305	130903	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16840	290	2	1.75	13273484060	793435	66.50	16550	16950	16420	21500	11590	16550	16729.14	3.85	47523	17223	16886	16713	16376	16203	16800	16290	9446	4950	5000	12240	10	1	188919389	31814	-41.58	1.56	12	0.42	-405.00	10769.00	19910	20240104	-15.42	11530	20231006	46.05	19910	-15.42	20240104	14950	12.64	20240206	19910	-15.42	20240104	11530	46.05	20231006	0.98	N	272210	5000	9445 억	7270590	N	N	55	N	N
150	20240305	120906	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16750	200	2	1.21	11315047430	677023	56.75	16550	16950	16420	21500	11590	16550	16712.95	3.85	27691	17223	16886	16713	16376	16203	16800	16290	9446	4950	5000	12240	10	1	188919389	31644	-41.36	1.56	12	0.36	-405.00	10769.00	19910	20240104	-15.87	11530	20231006	45.27	19910	-15.87	20240104	14950	12.04	20240206	19910	-15.87	20240104	11530	45.27	20231006	0.98	N	272210	5000	9445 억	7270590	N	N	55	N	N
151	20240305	110905	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16810	260	2	1.57	9511605880	569577	47.74	16550	16950	16420	21500	11590	16550	16699.42	3.85	17244	17223	16886	16713	16376	16203	16800	16290	9446	4950	5000	12240	10	1	188919389	31757	-41.51	1.56	12	0.30	-405.00	10769.00	19910	20240104	-15.57	11530	20231006	45.79	19910	-15.57	20240104	14950	12.44	20240206	19910	-15.57	20240104	11530	45.79	20231006	0.98	N	272210	5000	9445 억	7270590	N	N	55	N	N
152	20240305	100902	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16800	250	2	1.51	6981022930	417957	35.03	16550	16950	16420	21500	11590	16550	16702.73	3.85	17008	17223	16886	16713	16376	16203	16800	16290	9446	4950	5000	12240	10	1	188919389	31738	-41.48	1.56	12	0.22	-405.00	10769.00	19910	20240104	-15.62	11530	20231006	45.71	19910	-15.62	20240104	14950	12.37	20240206	19910	-15.62	20240104	11530	45.71	20231006	0.98	N	272210	5000	9445 억	7270590	N	N	55	N	N
153	20240305	090903	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16680	130	2	0.79	1686292520	101858	8.54	16550	16690	16420	21500	11590	16550	16555.33	3.85	958	17223	16886	16713	16376	16203	16800	16290	9446	4950	5000	12240	10	1	188919389	31512	-41.19	1.55	12	0.05	-405.00	10769.00	19910	20240104	-16.22	11530	20231006	44.67	19910	-16.22	20240104	14950	11.57	20240206	19910	-16.22	20240104	11530	44.67	20231006	0.98	N	272210	5000	9445 억	7270590	N	N	55	N	N
154	20240304	160903	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16550	-120	5	-0.72	19821773220	1183063	62.93	16660	17050	16540	21650	11670	16670	16755.88	3.81	26764	17770	17220	16820	16270	15870	17020	16070	9446	4980	5000	12330	10	1	188919389	31266	-40.86	1.54	12	0.63	-405.00	10769.00	19910	20240104	-16.88	11530	20231006	43.54	19910	-16.88	20240104	14950	10.70	20240206	19910	-16.88	20240104	11530	43.54	20231006	0.98	N	272210	5000	9445 억	7206120	N	N	55	N	N
155	20240304	150859	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16540	-130	5	-0.78	18628099070	1110972	59.10	16660	17050	16540	21650	11670	16670	16768.75	3.81	29709	17770	17220	16820	16270	15870	17020	16070	9446	4980	5000	12330	10	1	188919389	31247	-40.84	1.54	12	0.59	-405.00	10769.00	19910	20240104	-16.93	11530	20231006	43.45	19910	-16.93	20240104	14950	10.64	20240206	19910	-16.93	20240104	11530	43.45	20231006	0.98	N	272210	5000	9445 억	7206120	N	N	489	N	N
156	20240304	140826	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16630	-40	5	-0.24	15939944870	948842	50.47	16660	17050	16630	21650	11670	16670	16801.49	3.81	29734	17770	17220	16820	16270	15870	17020	16070	9446	4980	5000	12330	10	1	188919389	31417	-41.06	1.54	12	0.50	-405.00	10769.00	19910	20240104	-16.47	11530	20231006	44.23	19910	-16.47	20240104	14950	11.24	20240206	19910	-16.47	20240104	11530	44.23	20231006	0.98	N	272210	5000	9445 억	7206120	N	N	489	N	N
157	20240304	130853	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16680	10	2	0.06	14424154900	857881	45.63	16660	17050	16660	21650	11670	16670	16816.32	3.81	30956	17770	17220	16820	16270	15870	17020	16070	9446	4980	5000	12330	10	1	188919389	31512	-41.19	1.55	12	0.45	-405.00	10769.00	19910	20240104	-16.22	11530	20231006	44.67	19910	-16.22	20240104	14950	11.57	20240206	19910	-16.22	20240104	11530	44.67	20231006	0.98	N	272210	5000	9445 억	7206120	N	N	489	N	N
158	20240304	120829	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16740	70	2	0.42	12728029510	756458	40.24	16660	17050	16660	21650	11670	16670	16829.05	3.81	34285	17770	17220	16820	16270	15870	17020	16070	9446	4980	5000	12330	10	1	188919389	31625	-41.33	1.55	12	0.40	-405.00	10769.00	19910	20240104	-15.92	11530	20231006	45.19	19910	-15.92	20240104	14950	11.97	20240206	19910	-15.92	20240104	11530	45.19	20231006	0.98	N	272210	5000	9445 억	7206120	N	N	489	N	N
159	20240304	110846	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16820	150	2	0.90	10603549980	629871	33.50	16660	17050	16660	21650	11670	16670	16838.58	3.81	97922	17770	17220	16820	16270	15870	17020	16070	9446	4980	5000	12330	10	1	188919389	31776	-41.53	1.56	12	0.33	-405.00	10769.00	19910	20240104	-15.52	11530	20231006	45.88	19910	-15.52	20240104	14950	12.51	20240206	19910	-15.52	20240104	11530	45.88	20231006	0.98	N	272210	5000	9445 억	7206120	N	N	489	N	N
160	20240304	100847	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16840	170	2	1.02	8760356470	520377	27.68	16660	17050	16660	21650	11670	16670	16839.63	3.81	89962	17770	17220	16820	16270	15870	17020	16070	9446	4980	5000	12330	10	1	188919389	31814	-41.58	1.56	12	0.28	-405.00	10769.00	19910	20240104	-15.42	11530	20231006	46.05	19910	-15.42	20240104	14950	12.64	20240206	19910	-15.42	20240104	11530	46.05	20231006	0.98	N	272210	5000	9445 억	7206120	N	N	489	N	N
161	20240304	090849	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16840	170	2	1.02	2796691660	166429	8.85	16660	17030	16660	21650	11670	16670	16817.72	3.81	22317	17770	17220	16820	16270	15870	17020	16070	9446	4980	5000	12330	10	1	188919389	31814	-41.58	1.56	12	0.09	-405.00	10769.00	19910	20240104	-15.42	11530	20231006	46.05	19910	-15.42	20240104	14950	12.64	20240206	19910	-15.42	20240104	11530	46.05	20231006	0.98	N	272210	5000	9445 억	7206120	N	N	489	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History