KissMeData/005680/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9530	-50	5	-0.52	232055800	24332	48.75	9490	9600	9490	12450	6710	9580	9537.06	37.80	0	-2539	9826	9702	9606	9482	9386	9655	9435	100	2870	500	7080	10	1	20000000	1906	10.48	0.37	12	0.12	909.00	26088.00	11930	20240201	-20.12	7800	20231031	22.18	11930	-20.12	20240201	8460	12.65	20240102	11930	-20.12	20240201	7800	22.18	20231031	0.90	N	005680	500	100 억		7559094	N	N	6	N	00	N
3	20240329	150208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9530	-50	5	-0.52	195867190	20527	41.13	9490	9600	9490	12450	6710	9580	9541.93	37.80	0	-1881	9826	9702	9606	9482	9386	9655	9435	100	2870	500	7080	10	1	20000000	1906	10.48	0.37	12	0.10	909.00	26088.00	11930	20240201	-20.12	7800	20231031	22.18	11930	-20.12	20240201	8460	12.65	20240102	11930	-20.12	20240201	7800	22.18	20231031	0.90	N	005680	500	100 억		7559094	N	N	6	N	00	N
4	20240329	140206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9570	-10	5	-0.10	167267980	17526	35.11	9490	9600	9490	12450	6710	9580	9543.99	37.80	0	-581	9826	9702	9606	9482	9386	9655	9435	100	2870	500	7080	10	1	20000000	1914	10.53	0.37	12	0.09	909.00	26088.00	11930	20240201	-19.78	7800	20231031	22.69	11930	-19.78	20240201	8460	13.12	20240102	11930	-19.78	20240201	7800	22.69	20231031	0.90	N	005680	500	100 억		7559094	N	N	6	N	00	N
5	20240329	130206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9590	10	2	0.10	155737420	16322	32.70	9490	9600	9490	12450	6710	9580	9541.56	37.80	0	-502	9826	9702	9606	9482	9386	9655	9435	100	2870	500	7080	10	1	20000000	1918	10.55	0.37	12	0.08	909.00	26088.00	11930	20240201	-19.61	7800	20231031	22.95	11930	-19.61	20240201	8460	13.36	20240102	11930	-19.61	20240201	7800	22.95	20231031	0.90	N	005680	500	100 억		7559094	N	N	6	N	00	N
6	20240329	120205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9590	10	2	0.10	139898970	14669	29.39	9490	9590	9490	12450	6710	9580	9537.05	37.80	0	577	9826	9702	9606	9482	9386	9655	9435	100	2870	500	7080	10	1	20000000	1918	10.55	0.37	12	0.07	909.00	26088.00	11930	20240201	-19.61	7800	20231031	22.95	11930	-19.61	20240201	8460	13.36	20240102	11930	-19.61	20240201	7800	22.95	20231031	0.90	N	005680	500	100 억		7559094	N	N	6	N	00	N
7	20240329	110205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9530	-50	5	-0.52	109621510	11501	23.04	9490	9590	9490	12450	6710	9580	9531.48	37.80	0	1073	9826	9702	9606	9482	9386	9655	9435	100	2870	500	7080	10	1	20000000	1906	10.48	0.37	12	0.06	909.00	26088.00	11930	20240201	-20.12	7800	20231031	22.18	11930	-20.12	20240201	8460	12.65	20240102	11930	-20.12	20240201	7800	22.18	20231031	0.90	N	005680	500	100 억		7559094	N	N	6	N	00	N
8	20240329	100205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9530	-50	5	-0.52	62813920	6588	13.20	9490	9590	9490	12450	6710	9580	9534.60	37.80	0	-1107	9826	9702	9606	9482	9386	9655	9435	100	2870	500	7080	10	1	20000000	1906	10.48	0.37	12	0.03	909.00	26088.00	11930	20240201	-20.12	7800	20231031	22.18	11930	-20.12	20240201	8460	12.65	20240102	11930	-20.12	20240201	7800	22.18	20231031	0.90	N	005680	500	100 억		7559094	N	N	6	N	00	N
9	20240329	090204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9530	-50	5	-0.52	2345810	247	0.49	9490	9530	9490	12450	6710	9580	9497.21	37.80	0	11	9826	9702	9606	9482	9386	9655	9435	100	2870	500	7080	10	1	20000000	1906	10.48	0.37	12	0.00	909.00	26088.00	11930	20240201	-20.12	7800	20231031	22.18	11930	-20.12	20240201	8460	12.65	20240102	11930	-20.12	20240201	7800	22.18	20231031	0.90	N	005680	500	100 억		7559094	N	N	6	N	00	N
10	20240328	160205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9580	-50	5	-0.52	475449670	49675	107.01	9630	9730	9510	12510	6750	9630	9571.19	37.86	0	-11032	9836	9732	9676	9572	9516	9705	9545	100	2880	500	7120	10	1	20000000	1916	10.54	0.37	12	0.25	909.00	26088.00	11930	20240201	-19.70	7800	20231031	22.82	11930	-19.70	20240201	8460	13.24	20240102	11930	-19.70	20240201	7800	22.82	20231031	0.86	N	005680	500	100 억		7571463	N	N	6	N	00	N
11	20240328	150206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9520	-110	5	-1.14	415600240	43391	93.48	9630	9730	9520	12510	6750	9630	9578.03	37.86	0	-10700	9836	9732	9676	9572	9516	9705	9545	100	2880	500	7120	10	1	20000000	1904	10.47	0.36	12	0.22	909.00	26088.00	11930	20240201	-20.20	7800	20231031	22.05	11930	-20.20	20240201	8460	12.53	20240102	11930	-20.20	20240201	7800	22.05	20231031	0.86	N	005680	500	100 억		7571463	N	N	3	N	00	N
12	20240328	140205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9550	-80	5	-0.83	313748150	32706	70.46	9630	9730	9540	12510	6750	9630	9592.98	37.86	0	-6134	9836	9732	9676	9572	9516	9705	9545	100	2880	500	7120	10	1	20000000	1910	10.51	0.37	12	0.16	909.00	26088.00	11930	20240201	-19.95	7800	20231031	22.44	11930	-19.95	20240201	8460	12.88	20240102	11930	-19.95	20240201	7800	22.44	20231031	0.86	N	005680	500	100 억		7571463	N	N	3	N	00	N
13	20240328	130205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9580	-50	5	-0.52	295112320	30754	66.25	9630	9730	9550	12510	6750	9630	9595.90	37.86	0	-5723	9836	9732	9676	9572	9516	9705	9545	100	2880	500	7120	10	1	20000000	1916	10.54	0.37	12	0.15	909.00	26088.00	11930	20240201	-19.70	7800	20231031	22.82	11930	-19.70	20240201	8460	13.24	20240102	11930	-19.70	20240201	7800	22.82	20231031	0.86	N	005680	500	100 억		7571463	N	N	3	N	00	N
14	20240328	120205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9650	20	2	0.21	210590960	21933	47.25	9630	9730	9550	12510	6750	9630	9601.56	37.86	0	-6587	9836	9732	9676	9572	9516	9705	9545	100	2880	500	7120	10	1	20000000	1930	10.62	0.37	12	0.11	909.00	26088.00	11930	20240201	-19.11	7800	20231031	23.72	11930	-19.11	20240201	8460	14.07	20240102	11930	-19.11	20240201	7800	23.72	20231031	0.86	N	005680	500	100 억		7571463	N	N	3	N	00	N
15	20240328	110204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9610	-20	5	-0.21	113786530	11825	25.47	9630	9730	9600	12510	6750	9630	9622.54	37.86	0	-4259	9836	9732	9676	9572	9516	9705	9545	100	2880	500	7120	10	1	20000000	1922	10.57	0.37	12	0.06	909.00	26088.00	11930	20240201	-19.45	7800	20231031	23.21	11930	-19.45	20240201	8460	13.59	20240102	11930	-19.45	20240201	7800	23.21	20231031	0.86	N	005680	500	100 억		7571463	N	N	3	N	00	N
16	20240328	100209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9610	-20	5	-0.21	76280400	7928	17.08	9630	9730	9600	12510	6750	9630	9621.64	37.86	0	-2755	9836	9732	9676	9572	9516	9705	9545	100	2880	500	7120	10	1	20000000	1922	10.57	0.37	12	0.04	909.00	26088.00	11930	20240201	-19.45	7800	20231031	23.21	11930	-19.45	20240201	8460	13.59	20240102	11930	-19.45	20240201	7800	23.21	20231031	0.86	N	005680	500	100 억		7571463	N	N	3	N	00	N
17	20240328	090208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9630	0	3	0.00	2908260	302	0.65	9630	9630	9630	12510	6750	9630	9630.00	37.86	0	-24	9836	9732	9676	9572	9516	9705	9545	100	2880	500	7120	10	1	20000000	1926	10.59	0.37	12	0.00	909.00	26088.00	11930	20240201	-19.28	7800	20231031	23.46	11930	-19.28	20240201	8460	13.83	20240102	11930	-19.28	20240201	7800	23.46	20231031	0.86	N	005680	500	100 억		7571463	N	N	3	N	00	N
18	20240327	160209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9630	-120	5	-1.23	448481450	46409	45.96	9750	9780	9620	12670	6830	9750	9663.67	37.89	0	-4858	10076	9912	9626	9462	9176	9995	9545	100	2920	500	7210	10	1	20000000	1926	10.59	0.37	12	0.23	909.00	26088.00	11930	20240201	-19.28	7800	20231031	23.46	11930	-19.28	20240201	8460	13.83	20240102	11930	-19.28	20240201	7800	23.46	20231031	0.85	N	005680	500	100 억		7578257	N	N	3	N	00	N
19	20240327	150205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9660	-90	5	-0.92	428821490	44368	43.94	9750	9780	9620	12670	6830	9750	9665.11	37.89	0	-3895	10076	9912	9626	9462	9176	9995	9545	100	2920	500	7210	10	1	20000000	1932	10.63	0.37	12	0.22	909.00	26088.00	11930	20240201	-19.03	7800	20231031	23.85	11930	-19.03	20240201	8460	14.18	20240102	11930	-19.03	20240201	7800	23.85	20231031	0.85	N	005680	500	100 억		7578257	N	N	4	N	00	N
20	20240327	140207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9640	-110	5	-1.13	402915740	41678	41.27	9750	9780	9620	12670	6830	9750	9667.35	37.89	0	-2602	10076	9912	9626	9462	9176	9995	9545	100	2920	500	7210	10	1	20000000	1928	10.61	0.37	12	0.21	909.00	26088.00	11930	20240201	-19.20	7800	20231031	23.59	11930	-19.20	20240201	8460	13.95	20240102	11930	-19.20	20240201	7800	23.59	20231031	0.85	N	005680	500	100 억		7578257	N	N	4	N	00	N
21	20240327	130209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9660	-90	5	-0.92	370924830	38362	37.99	9750	9780	9620	12670	6830	9750	9669.07	37.89	0	-1872	10076	9912	9626	9462	9176	9995	9545	100	2920	500	7210	10	1	20000000	1932	10.63	0.37	12	0.19	909.00	26088.00	11930	20240201	-19.03	7800	20231031	23.85	11930	-19.03	20240201	8460	14.18	20240102	11930	-19.03	20240201	7800	23.85	20231031	0.85	N	005680	500	100 억		7578257	N	N	4	N	00	N
22	20240327	120207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9670	-80	5	-0.82	361164200	37352	36.99	9750	9780	9620	12670	6830	9750	9669.21	37.89	0	-2177	10076	9912	9626	9462	9176	9995	9545	100	2920	500	7210	10	1	20000000	1934	10.64	0.37	12	0.19	909.00	26088.00	11930	20240201	-18.94	7800	20231031	23.97	11930	-18.94	20240201	8460	14.30	20240102	11930	-18.94	20240201	7800	23.97	20231031	0.85	N	005680	500	100 억		7578257	N	N	4	N	00	N
23	20240327	110207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9690	-60	5	-0.62	220492400	22750	22.53	9750	9780	9620	12670	6830	9750	9691.97	37.89	0	-6348	10076	9912	9626	9462	9176	9995	9545	100	2920	500	7210	10	1	20000000	1938	10.66	0.37	12	0.11	909.00	26088.00	11930	20240201	-18.78	7800	20231031	24.23	11930	-18.78	20240201	8460	14.54	20240102	11930	-18.78	20240201	7800	24.23	20231031	0.85	N	005680	500	100 억		7578257	N	N	4	N	00	N
24	20240327	100204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9670	-80	5	-0.82	50001830	5170	5.12	9750	9750	9620	12670	6830	9750	9671.53	37.89	0	-2113	10076	9912	9626	9462	9176	9995	9545	100	2920	500	7210	10	1	20000000	1934	10.64	0.37	12	0.03	909.00	26088.00	11930	20240201	-18.94	7800	20231031	23.97	11930	-18.94	20240201	8460	14.30	20240102	11930	-18.94	20240201	7800	23.97	20231031	0.85	N	005680	500	100 억		7578257	N	N	4	N	00	N
25	20240327	090209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9690	-60	5	-0.62	10314220	1058	1.05	9750	9750	9690	12670	6830	9750	9748.79	37.89	0	-976	10076	9912	9626	9462	9176	9995	9545	100	2920	500	7210	10	1	20000000	1938	10.66	0.37	12	0.01	909.00	26088.00	11930	20240201	-18.78	7800	20231031	24.23	11930	-18.78	20240201	8460	14.54	20240102	11930	-18.78	20240201	7800	24.23	20231031	0.85	N	005680	500	100 억		7578257	N	N	4	N	00	N
26	20240326	160207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9750	360	2	3.83	972650770	100926	274.01	9390	9790	9340	12200	6580	9390	9637.26	37.90	0	-3263	9683	9536	9443	9296	9203	9490	9250	100	2810	500	6940	10	1	20000000	1950	10.73	0.37	12	0.50	909.00	26088.00	11930	20240201	-18.27	7800	20231031	25.00	11930	-18.27	20240201	8460	15.25	20240102	11930	-18.27	20240201	7800	25.00	20231031	0.91	N	005680	500	100 억		7579463	N	N	4	N	00	N
27	20240326	150207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9730	340	2	3.62	908837260	94365	256.20	9390	9790	9340	12200	6580	9390	9631.08	37.90	0	-1612	9683	9536	9443	9296	9203	9490	9250	100	2810	500	6940	10	1	20000000	1946	10.70	0.37	12	0.47	909.00	26088.00	11930	20240201	-18.44	7800	20231031	24.74	11930	-18.44	20240201	8460	15.01	20240102	11930	-18.44	20240201	7800	24.74	20231031	0.91	N	005680	500	100 억		7579463	N	N	29	N	00	N
28	20240326	140206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9750	360	2	3.83	842501350	87548	237.69	9390	9790	9340	12200	6580	9390	9623.31	37.90	0	840	9683	9536	9443	9296	9203	9490	9250	100	2810	500	6940	10	1	20000000	1950	10.73	0.37	12	0.44	909.00	26088.00	11930	20240201	-18.27	7800	20231031	25.00	11930	-18.27	20240201	8460	15.25	20240102	11930	-18.27	20240201	7800	25.00	20231031	0.91	N	005680	500	100 억		7579463	N	N	29	N	00	N
29	20240326	130204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9680	290	2	3.09	691277460	72027	195.55	9390	9760	9340	12200	6580	9390	9597.48	37.90	0	-4063	9683	9536	9443	9296	9203	9490	9250	100	2810	500	6940	10	1	20000000	1936	10.65	0.37	12	0.36	909.00	26088.00	11930	20240201	-18.86	7800	20231031	24.10	11930	-18.86	20240201	8460	14.42	20240102	11930	-18.86	20240201	7800	24.10	20231031	0.91	N	005680	500	100 억		7579463	N	N	29	N	00	N
30	20240326	120205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9690	300	2	3.19	562035300	58675	159.30	9390	9760	9340	12200	6580	9390	9578.79	37.90	0	-5482	9683	9536	9443	9296	9203	9490	9250	100	2810	500	6940	10	1	20000000	1938	10.66	0.37	12	0.29	909.00	26088.00	11930	20240201	-18.78	7800	20231031	24.23	11930	-18.78	20240201	8460	14.54	20240102	11930	-18.78	20240201	7800	24.23	20231031	0.91	N	005680	500	100 억		7579463	N	N	29	N	00	N
31	20240326	110202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9660	270	2	2.88	370442960	38934	105.70	9390	9680	9340	12200	6580	9390	9514.64	37.90	0	-2694	9683	9536	9443	9296	9203	9490	9250	100	2810	500	6940	10	1	20000000	1932	10.63	0.37	12	0.19	909.00	26088.00	11930	20240201	-19.03	7800	20231031	23.85	11930	-19.03	20240201	8460	14.18	20240102	11930	-19.03	20240201	7800	23.85	20231031	0.91	N	005680	500	100 억		7579463	N	N	29	N	00	N
32	20240326	100205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9430	40	2	0.43	78325960	8338	22.64	9390	9480	9340	12200	6580	9390	9393.85	37.90	0	-1814	9683	9536	9443	9296	9203	9490	9250	100	2810	500	6940	10	1	20000000	1886	10.37	0.36	12	0.04	909.00	26088.00	11930	20240201	-20.96	7800	20231031	20.90	11930	-20.96	20240201	8460	11.47	20240102	11930	-20.96	20240201	7800	20.90	20231031	0.91	N	005680	500	100 억		7579463	N	N	29	N	00	N
33	20240326	090205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9410	20	2	0.21	1925290	205	0.56	9390	9410	9390	12200	6580	9390	9391.66	37.90	0	17	9683	9536	9443	9296	9203	9490	9250	100	2810	500	6940	10	1	20000000	1882	10.35	0.36	12	0.00	909.00	26088.00	11930	20240201	-21.12	7800	20231031	20.64	11930	-21.12	20240201	8460	11.23	20240102	11930	-21.12	20240201	7800	20.64	20231031	0.91	N	005680	500	100 억		7579463	N	N	29	N	00	N
34	20240325	160208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9390	-90	5	-0.95	348539260	36821	14.89	9480	9590	9350	12320	6640	9480	9465.77	37.96	0	-11430	9920	9700	9300	9080	8680	9810	9190	100	2840	500	7010	10	1	20000000	1878	10.33	0.36	12	0.18	909.00	26088.00	11930	20240201	-21.29	7800	20231031	20.38	11930	-21.29	20240201	8460	10.99	20240102	11930	-21.29	20240201	7800	20.38	20231031	0.92	N	005680	500	100 억		7591684	N	N	29	N	00	N
35	20240325	150210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9430	-50	5	-0.53	304196940	32097	12.98	9480	9590	9420	12320	6640	9480	9477.43	37.96	0	-9943	9920	9700	9300	9080	8680	9810	9190	100	2840	500	7010	10	1	20000000	1886	10.37	0.36	12	0.16	909.00	26088.00	11930	20240201	-20.96	7800	20231031	20.90	11930	-20.96	20240201	8460	11.47	20240102	11930	-20.96	20240201	7800	20.90	20231031	0.92	N	005680	500	100 억		7591684	N	N	13	N	00	N
36	20240325	140210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9460	-20	5	-0.21	273798900	28878	11.68	9480	9590	9430	12320	6640	9480	9481.23	37.96	0	-8128	9920	9700	9300	9080	8680	9810	9190	100	2840	500	7010	10	1	20000000	1892	10.41	0.36	12	0.14	909.00	26088.00	11930	20240201	-20.70	7800	20231031	21.28	11930	-20.70	20240201	8460	11.82	20240102	11930	-20.70	20240201	7800	21.28	20231031	0.92	N	005680	500	100 억		7591684	N	N	13	N	00	N
37	20240325	130209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9480	0	3	0.00	197377120	20782	8.40	9480	9590	9440	12320	6640	9480	9497.50	37.96	0	-4634	9920	9700	9300	9080	8680	9810	9190	100	2840	500	7010	10	1	20000000	1896	10.43	0.36	12	0.10	909.00	26088.00	11930	20240201	-20.54	7800	20231031	21.54	11930	-20.54	20240201	8460	12.06	20240102	11930	-20.54	20240201	7800	21.54	20231031	0.92	N	005680	500	100 억		7591684	N	N	13	N	00	N
38	20240325	120214	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9480	0	3	0.00	177402090	18674	7.55	9480	9590	9440	12320	6640	9480	9499.95	37.96	0	-4052	9920	9700	9300	9080	8680	9810	9190	100	2840	500	7010	10	1	20000000	1896	10.43	0.36	12	0.09	909.00	26088.00	11930	20240201	-20.54	7800	20231031	21.54	11930	-20.54	20240201	8460	12.06	20240102	11930	-20.54	20240201	7800	21.54	20231031	0.92	N	005680	500	100 억		7591684	N	N	13	N	00	N
39	20240325	110211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9470	-10	5	-0.11	153993450	16205	6.55	9480	9590	9440	12320	6640	9480	9502.84	37.96	0	-3064	9920	9700	9300	9080	8680	9810	9190	100	2840	500	7010	10	1	20000000	1894	10.42	0.36	12	0.08	909.00	26088.00	11930	20240201	-20.62	7800	20231031	21.41	11930	-20.62	20240201	8460	11.94	20240102	11930	-20.62	20240201	7800	21.41	20231031	0.92	N	005680	500	100 억		7591684	N	N	13	N	00	N
40	20240325	100209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9500	20	2	0.21	133654540	14057	5.68	9480	9590	9440	12320	6640	9480	9508.04	37.96	0	-2046	9920	9700	9300	9080	8680	9810	9190	100	2840	500	7010	10	1	20000000	1900	10.45	0.36	12	0.07	909.00	26088.00	11930	20240201	-20.37	7800	20231031	21.79	11930	-20.37	20240201	8460	12.29	20240102	11930	-20.37	20240201	7800	21.79	20231031	0.92	N	005680	500	100 억		7591684	N	N	13	N	00	N
41	20240325	090212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9550	70	2	0.74	15372440	1614	0.65	9480	9590	9480	12320	6640	9480	9524.44	37.96	0	558	9920	9700	9300	9080	8680	9810	9190	100	2840	500	7010	10	1	20000000	1910	10.51	0.37	12	0.01	909.00	26088.00	11930	20240201	-19.95	7800	20231031	22.44	11930	-19.95	20240201	8460	12.88	20240102	11930	-19.95	20240201	7800	22.44	20231031	0.92	N	005680	500	100 억		7591684	N	N	13	N	00	N
42	20240322	160209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9480	150	2	1.61	2272094870	246988	309.29	9200	9520	8900	12120	6540	9330	9199.18	37.89	0	12928	9550	9440	9370	9260	9190	9495	9315	100	2790	500	6900	10	1	20000000	1896	10.43	0.36	12	1.23	909.00	26088.00	11930	20240201	-20.54	7800	20231031	21.54	11930	-20.54	20240201	8460	12.06	20240102	11930	-20.54	20240201	7800	21.54	20231031	0.87	N	005680	500	100 억		7578502	N	N	13	N	00	N
43	20240322	150211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9470	140	2	1.50	2251423320	244806	306.56	9200	9520	8900	12120	6540	9330	9196.77	37.89	0	13071	9550	9440	9370	9260	9190	9495	9315	100	2790	500	6900	10	1	20000000	1894	10.42	0.36	12	1.22	909.00	26088.00	11930	20240201	-20.62	7800	20231031	21.41	11930	-20.62	20240201	8460	11.94	20240102	11930	-20.62	20240201	7800	21.41	20231031	0.87	N	005680	500	100 억		7578502	N	N	19	N	00	N
44	20240322	140210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9480	150	2	1.61	2150826950	234195	293.27	9200	9520	8900	12120	6540	9330	9183.91	37.89	0	16850	9550	9440	9370	9260	9190	9495	9315	100	2790	500	6900	10	1	20000000	1896	10.43	0.36	12	1.17	909.00	26088.00	11930	20240201	-20.54	7800	20231031	21.54	11930	-20.54	20240201	8460	12.06	20240102	11930	-20.54	20240201	7800	21.54	20231031	0.87	N	005680	500	100 억		7578502	N	N	19	N	00	N
45	20240322	130209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9460	130	2	1.39	2045006270	223036	279.30	9200	9520	8900	12120	6540	9330	9168.95	37.89	0	22305	9550	9440	9370	9260	9190	9495	9315	100	2790	500	6900	10	1	20000000	1892	10.41	0.36	12	1.12	909.00	26088.00	11930	20240201	-20.70	7800	20231031	21.28	11930	-20.70	20240201	8460	11.82	20240102	11930	-20.70	20240201	7800	21.28	20231031	0.87	N	005680	500	100 억		7578502	N	N	19	N	00	N
46	20240322	120209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9490	160	2	1.71	1955346910	213560	267.43	9200	9510	8900	12120	6540	9330	9155.96	37.89	0	24689	9550	9440	9370	9260	9190	9495	9315	100	2790	500	6900	10	1	20000000	1898	10.44	0.36	12	1.07	909.00	26088.00	11930	20240201	-20.45	7800	20231031	21.67	11930	-20.45	20240201	8460	12.17	20240102	11930	-20.45	20240201	7800	21.67	20231031	0.87	N	005680	500	100 억		7578502	N	N	19	N	00	N
47	20240322	110210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9340	10	2	0.11	1839977750	201329	252.12	9200	9420	8900	12120	6540	9330	9139.16	37.89	0	22606	9550	9440	9370	9260	9190	9495	9315	100	2790	500	6900	10	1	20000000	1868	10.28	0.36	12	1.01	909.00	26088.00	11930	20240201	-21.71	7800	20231031	19.74	11930	-21.71	20240201	8460	10.40	20240102	11930	-21.71	20240201	7800	19.74	20231031	0.87	N	005680	500	100 억		7578502	N	N	19	N	00	N
48	20240322	100211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9150	-180	5	-1.93	1470115250	161651	202.43	9200	9260	8900	12120	6540	9330	9094.38	37.89	0	21507	9550	9440	9370	9260	9190	9495	9315	100	2790	500	6900	10	1	20000000	1830	10.07	0.35	12	0.81	909.00	26088.00	11930	20240201	-23.30	7800	20231031	17.31	11930	-23.30	20240201	8460	8.16	20240102	11930	-23.30	20240201	7800	17.31	20231031	0.87	N	005680	500	100 억		7578502	N	N	19	N	00	N
49	20240322	090209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9160	-170	5	-1.82	54026970	5885	7.37	9200	9260	9150	12120	6540	9330	9180.45	37.89	0	1563	9550	9440	9370	9260	9190	9495	9315	100	2790	500	6900	10	1	20000000	1832	10.08	0.35	12	0.03	909.00	26088.00	11930	20240201	-23.22	7800	20231031	17.44	11930	-23.22	20240201	8460	8.27	20240102	11930	-23.22	20240201	7800	17.44	20231031	0.87	N	005680	500	100 억		7578502	N	N	19	N	00	N
50	20240321	160209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9330	60	2	0.65	745997130	79794	60.40	9310	9480	9300	12050	6490	9270	9349.17	37.83	0	11438	9636	9452	9276	9092	8916	9545	9185	100	2780	500	6850	10	1	20000000	1866	10.26	0.36	12	0.40	909.00	26088.00	11930	20240201	-21.79	7800	20231031	19.62	11930	-21.79	20240201	8460	10.28	20240102	11930	-21.79	20240201	7800	19.62	20231031	0.88	N	005680	500	100 억		7566892	N	N	19	N	00	N
51	20240321	150209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9370	100	2	1.08	676548310	72351	54.76	9310	9480	9300	12050	6490	9270	9350.92	37.83	0	10377	9636	9452	9276	9092	8916	9545	9185	100	2780	500	6850	10	1	20000000	1874	10.31	0.36	12	0.36	909.00	26088.00	11930	20240201	-21.46	7800	20231031	20.13	11930	-21.46	20240201	8460	10.76	20240102	11930	-21.46	20240201	7800	20.13	20231031	0.88	N	005680	500	100 억		7566892	N	N	0	N	00	N
52	20240321	140209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9380	110	2	1.19	484144780	51719	39.15	9310	9480	9300	12050	6490	9270	9361.06	37.83	0	2638	9636	9452	9276	9092	8916	9545	9185	100	2780	500	6850	10	1	20000000	1876	10.32	0.36	12	0.26	909.00	26088.00	11930	20240201	-21.37	7800	20231031	20.26	11930	-21.37	20240201	8460	10.87	20240102	11930	-21.37	20240201	7800	20.26	20231031	0.88	N	005680	500	100 억		7566892	N	N	0	N	00	N
53	20240321	130207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9380	110	2	1.19	390918690	41748	31.60	9310	9480	9300	12050	6490	9270	9363.77	37.83	0	1629	9636	9452	9276	9092	8916	9545	9185	100	2780	500	6850	10	1	20000000	1876	10.32	0.36	12	0.21	909.00	26088.00	11930	20240201	-21.37	7800	20231031	20.26	11930	-21.37	20240201	8460	10.87	20240102	11930	-21.37	20240201	7800	20.26	20231031	0.88	N	005680	500	100 억		7566892	N	N	0	N	00	N
54	20240321	120208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9380	110	2	1.19	299180510	31971	24.20	9310	9480	9300	12050	6490	9270	9357.87	37.83	0	3919	9636	9452	9276	9092	8916	9545	9185	100	2780	500	6850	10	1	20000000	1876	10.32	0.36	12	0.16	909.00	26088.00	11930	20240201	-21.37	7800	20231031	20.26	11930	-21.37	20240201	8460	10.87	20240102	11930	-21.37	20240201	7800	20.26	20231031	0.88	N	005680	500	100 억		7566892	N	N	0	N	00	N
55	20240321	110209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9340	70	2	0.76	269050440	28751	21.76	9310	9480	9300	12050	6490	9270	9357.95	37.83	0	4427	9636	9452	9276	9092	8916	9545	9185	100	2780	500	6850	10	1	20000000	1868	10.28	0.36	12	0.14	909.00	26088.00	11930	20240201	-21.71	7800	20231031	19.74	11930	-21.71	20240201	8460	10.40	20240102	11930	-21.71	20240201	7800	19.74	20231031	0.88	N	005680	500	100 억		7566892	N	N	0	N	00	N
56	20240321	100209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9420	150	2	1.62	92312620	9823	7.44	9310	9480	9310	12050	6490	9270	9397.60	37.83	0	2468	9636	9452	9276	9092	8916	9545	9185	100	2780	500	6850	10	1	20000000	1884	10.36	0.36	12	0.05	909.00	26088.00	11930	20240201	-21.04	7800	20231031	20.77	11930	-21.04	20240201	8460	11.35	20240102	11930	-21.04	20240201	7800	20.77	20231031	0.88	N	005680	500	100 억		7566892	N	N	0	N	00	N
57	20240321	090210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9360	90	2	0.97	22900270	2456	1.86	9310	9360	9310	12050	6490	9270	9324.21	37.83	0	376	9636	9452	9276	9092	8916	9545	9185	100	2780	500	6850	10	1	20000000	1872	10.30	0.36	12	0.01	909.00	26088.00	11930	20240201	-21.54	7800	20231031	20.00	11930	-21.54	20240201	8460	10.64	20240102	11930	-21.54	20240201	7800	20.00	20231031	0.88	N	005680	500	100 억		7566892	N	N	0	N	00	N
58	20240320	160207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9270	50	2	0.54	1224984830	132085	211.36	9190	9460	9100	11980	6460	9220	9274.22	37.91	0	-15560	9346	9282	9186	9122	9026	9300	9140	100	2760	500	6820	10	1	20000000	1854	10.20	0.36	12	0.66	909.00	26088.00	11930	20240201	-22.30	7800	20231031	18.85	11930	-22.30	20240201	8460	9.57	20240102	11930	-22.30	20240201	7800	18.85	20231031	0.89	N	005680	500	100 억		7582448	N	N	25	N	00	N
59	20240320	150208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9340	120	2	1.30	1136958280	122608	196.19	9190	9460	9100	11980	6460	9220	9273.12	37.91	0	-13413	9346	9282	9186	9122	9026	9300	9140	100	2760	500	6820	10	1	20000000	1868	10.28	0.36	12	0.61	909.00	26088.00	11930	20240201	-21.71	7800	20231031	19.74	11930	-21.71	20240201	8460	10.40	20240102	11930	-21.71	20240201	7800	19.74	20231031	0.89	N	005680	500	100 억		7582448	N	N	25	N	00	N
60	20240320	140209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9240	20	2	0.22	991966230	106970	171.17	9190	9460	9100	11980	6460	9220	9273.31	37.91	0	-7782	9346	9282	9186	9122	9026	9300	9140	100	2760	500	6820	10	1	20000000	1848	10.17	0.35	12	0.53	909.00	26088.00	11930	20240201	-22.55	7800	20231031	18.46	11930	-22.55	20240201	8460	9.22	20240102	11930	-22.55	20240201	7800	18.46	20231031	0.89	N	005680	500	100 억		7582448	N	N	25	N	00	N
61	20240320	130209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9300	80	2	0.87	734459100	79123	126.61	9190	9460	9100	11980	6460	9220	9282.50	37.91	0	-5897	9346	9282	9186	9122	9026	9300	9140	100	2760	500	6820	10	1	20000000	1860	10.23	0.36	12	0.40	909.00	26088.00	11930	20240201	-22.05	7800	20231031	19.23	11930	-22.05	20240201	8460	9.93	20240102	11930	-22.05	20240201	7800	19.23	20231031	0.89	N	005680	500	100 억		7582448	N	N	25	N	00	N
62	20240320	120209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9310	90	2	0.98	699543530	75374	120.61	9190	9460	9100	11980	6460	9220	9280.97	37.91	0	-4075	9346	9282	9186	9122	9026	9300	9140	100	2760	500	6820	10	1	20000000	1862	10.24	0.36	12	0.38	909.00	26088.00	11930	20240201	-21.96	7800	20231031	19.36	11930	-21.96	20240201	8460	10.05	20240102	11930	-21.96	20240201	7800	19.36	20231031	0.89	N	005680	500	100 억		7582448	N	N	25	N	00	N
63	20240320	110208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9350	130	2	1.41	596848420	64334	102.95	9190	9460	9100	11980	6460	9220	9277.34	37.91	0	-3086	9346	9282	9186	9122	9026	9300	9140	100	2760	500	6820	10	1	20000000	1870	10.29	0.36	12	0.32	909.00	26088.00	11930	20240201	-21.63	7800	20231031	19.87	11930	-21.63	20240201	8460	10.52	20240102	11930	-21.63	20240201	7800	19.87	20231031	0.89	N	005680	500	100 억		7582448	N	N	25	N	00	N
64	20240320	100208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9260	40	2	0.43	267928920	29204	46.73	9190	9290	9100	11980	6460	9220	9174.39	37.91	0	11513	9346	9282	9186	9122	9026	9300	9140	100	2760	500	6820	10	1	20000000	1852	10.19	0.35	12	0.15	909.00	26088.00	11930	20240201	-22.38	7800	20231031	18.72	11930	-22.38	20240201	8460	9.46	20240102	11930	-22.38	20240201	7800	18.72	20231031	0.89	N	005680	500	100 억		7582448	N	N	25	N	00	N
65	20240320	090206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9150	-70	5	-0.76	6155910	672	1.08	9190	9190	9150	11980	6460	9220	9160.58	37.91	0	457	9346	9282	9186	9122	9026	9300	9140	100	2760	500	6820	10	1	20000000	1830	10.07	0.35	12	0.00	909.00	26088.00	11930	20240201	-23.30	7800	20231031	17.31	11930	-23.30	20240201	8460	8.16	20240102	11930	-23.30	20240201	7800	17.31	20231031	0.89	N	005680	500	100 억		7582448	N	N	25	N	00	N
66	20240319	160207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9220	50	2	0.55	571782910	62493	149.62	9220	9250	9090	11920	6420	9170	9149.44	37.85	0	11228	9356	9262	9206	9112	9056	9235	9085	100	2750	500	6780	10	1	20000000	1844	10.14	0.35	12	0.31	909.00	26088.00	11930	20240201	-22.72	7800	20231031	18.21	11930	-22.72	20240201	8460	8.98	20240102	11930	-22.72	20240201	7800	18.21	20231031	0.87	N	005680	500	100 억		7570867	N	N	25	N	00	N
67	20240319	150207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9190	20	2	0.22	561515540	61376	146.95	9220	9250	9090	11920	6420	9170	9148.78	37.85	0	11001	9356	9262	9206	9112	9056	9235	9085	100	2750	500	6780	10	1	20000000	1838	10.11	0.35	12	0.31	909.00	26088.00	11930	20240201	-22.97	7800	20231031	17.82	11930	-22.97	20240201	8460	8.63	20240102	11930	-22.97	20240201	7800	17.82	20231031	0.87	N	005680	500	100 억		7570867	N	N	3	N	00	N
68	20240319	140208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9160	-10	5	-0.11	533033220	58267	139.50	9220	9250	9090	11920	6420	9170	9148.12	37.85	0	11248	9356	9262	9206	9112	9056	9235	9085	100	2750	500	6780	10	1	20000000	1832	10.08	0.35	12	0.29	909.00	26088.00	11930	20240201	-23.22	7800	20231031	17.44	11930	-23.22	20240201	8460	8.27	20240102	11930	-23.22	20240201	7800	17.44	20231031	0.87	N	005680	500	100 억		7570867	N	N	3	N	00	N
69	20240319	130159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9190	20	2	0.22	460528000	50381	120.62	9220	9240	9090	11920	6420	9170	9140.91	37.85	0	11882	9356	9262	9206	9112	9056	9235	9085	100	2750	500	6780	10	1	20000000	1838	10.11	0.35	12	0.25	909.00	26088.00	11930	20240201	-22.97	7800	20231031	17.82	11930	-22.97	20240201	8460	8.63	20240102	11930	-22.97	20240201	7800	17.82	20231031	0.87	N	005680	500	100 억		7570867	N	N	3	N	00	N
70	20240319	120208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9210	40	2	0.44	350087960	38323	91.75	9220	9240	9090	11920	6420	9170	9135.19	37.85	0	10036	9356	9262	9206	9112	9056	9235	9085	100	2750	500	6780	10	1	20000000	1842	10.13	0.35	12	0.19	909.00	26088.00	11930	20240201	-22.80	7800	20231031	18.08	11930	-22.80	20240201	8460	8.87	20240102	11930	-22.80	20240201	7800	18.08	20231031	0.87	N	005680	500	100 억		7570867	N	N	3	N	00	N
71	20240319	110208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9180	10	2	0.11	310996700	34069	81.57	9220	9240	9090	11920	6420	9170	9128.44	37.85	0	9411	9356	9262	9206	9112	9056	9235	9085	100	2750	500	6780	10	1	20000000	1836	10.10	0.35	12	0.17	909.00	26088.00	11930	20240201	-23.05	7800	20231031	17.69	11930	-23.05	20240201	8460	8.51	20240102	11930	-23.05	20240201	7800	17.69	20231031	0.87	N	005680	500	100 억		7570867	N	N	3	N	00	N
72	20240319	100207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9160	-10	5	-0.11	273184440	29950	71.71	9220	9240	9090	11920	6420	9170	9121.35	37.85	0	9056	9356	9262	9206	9112	9056	9235	9085	100	2750	500	6780	10	1	20000000	1832	10.08	0.35	12	0.15	909.00	26088.00	11930	20240201	-23.22	7800	20231031	17.44	11930	-23.22	20240201	8460	8.27	20240102	11930	-23.22	20240201	7800	17.44	20231031	0.87	N	005680	500	100 억		7570867	N	N	3	N	00	N
73	20240319	090208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9220	50	2	0.55	1106400	120	0.29	9220	9220	9220	11920	6420	9170	9220.00	37.85	0	-10	9356	9262	9206	9112	9056	9235	9085	100	2750	500	6780	10	1	20000000	1844	10.14	0.35	12	0.00	909.00	26088.00	11930	20240201	-22.72	7800	20231031	18.21	11930	-22.72	20240201	8460	8.98	20240102	11930	-22.72	20240201	7800	18.21	20231031	0.87	N	005680	500	100 억		7570867	N	N	3	N	00	N
74	20240318	160207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9170	-100	5	-1.08	383115120	41685	39.12	9270	9300	9150	12050	6490	9270	9190.73	37.88	0	-4304	9523	9396	9273	9146	9023	9335	9085	100	2780	500	6850	10	1	20000000	1834	10.09	0.35	12	0.21	909.00	26088.00	11930	20240201	-23.13	7800	20231031	17.56	11930	-23.13	20240201	8460	8.39	20240102	11930	-23.13	20240201	7800	17.56	20231031	0.89	N	005680	500	100 억		7576420	N	N	3	N	00	N
75	20240318	150207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9200	-70	5	-0.76	355951540	38726	36.34	9270	9300	9150	12050	6490	9270	9191.54	37.88	0	-3617	9523	9396	9273	9146	9023	9335	9085	100	2780	500	6850	10	1	20000000	1840	10.12	0.35	12	0.19	909.00	26088.00	11930	20240201	-22.88	7800	20231031	17.95	11930	-22.88	20240201	8460	8.75	20240102	11930	-22.88	20240201	7800	17.95	20231031	0.89	N	005680	500	100 억		7576420	N	N	1	N	00	N
76	20240318	140206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9190	-80	5	-0.86	319773860	34790	32.65	9270	9300	9150	12050	6490	9270	9191.55	37.88	0	-4056	9523	9396	9273	9146	9023	9335	9085	100	2780	500	6850	10	1	20000000	1838	10.11	0.35	12	0.17	909.00	26088.00	11930	20240201	-22.97	7800	20231031	17.82	11930	-22.97	20240201	8460	8.63	20240102	11930	-22.97	20240201	7800	17.82	20231031	0.89	N	005680	500	100 억		7576420	N	N	1	N	00	N
77	20240318	130207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9180	-90	5	-0.97	271193470	29500	27.68	9270	9300	9150	12050	6490	9270	9193.00	37.88	0	-2439	9523	9396	9273	9146	9023	9335	9085	100	2780	500	6850	10	1	20000000	1836	10.10	0.35	12	0.15	909.00	26088.00	11930	20240201	-23.05	7800	20231031	17.69	11930	-23.05	20240201	8460	8.51	20240102	11930	-23.05	20240201	7800	17.69	20231031	0.89	N	005680	500	100 억		7576420	N	N	1	N	00	N
78	20240318	120205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9200	-70	5	-0.76	243183000	26453	24.82	9270	9300	9150	12050	6490	9270	9193.02	37.88	0	-354	9523	9396	9273	9146	9023	9335	9085	100	2780	500	6850	10	1	20000000	1840	10.12	0.35	12	0.13	909.00	26088.00	11930	20240201	-22.88	7800	20231031	17.95	11930	-22.88	20240201	8460	8.75	20240102	11930	-22.88	20240201	7800	17.95	20231031	0.89	N	005680	500	100 억		7576420	N	N	1	N	00	N
79	20240318	110208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9150	-120	5	-1.29	216694260	23568	22.12	9270	9300	9150	12050	6490	9270	9194.43	37.88	0	561	9523	9396	9273	9146	9023	9335	9085	100	2780	500	6850	10	1	20000000	1830	10.07	0.35	12	0.12	909.00	26088.00	11930	20240201	-23.30	7800	20231031	17.31	11930	-23.30	20240201	8460	8.16	20240102	11930	-23.30	20240201	7800	17.31	20231031	0.89	N	005680	500	100 억		7576420	N	N	1	N	00	N
80	20240318	100207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9200	-70	5	-0.76	118712470	12888	12.09	9270	9300	9160	12050	6490	9270	9211.09	37.88	0	2708	9523	9396	9273	9146	9023	9335	9085	100	2780	500	6850	10	1	20000000	1840	10.12	0.35	12	0.06	909.00	26088.00	11930	20240201	-22.88	7800	20231031	17.95	11930	-22.88	20240201	8460	8.75	20240102	11930	-22.88	20240201	7800	17.95	20231031	0.89	N	005680	500	100 억		7576420	N	N	1	N	00	N
81	20240318	090206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9200	-70	5	-0.76	8037140	870	0.82	9270	9270	9200	12050	6490	9270	9238.09	37.88	0	17	9523	9396	9273	9146	9023	9335	9085	100	2780	500	6850	10	1	20000000	1840	10.12	0.35	12	0.00	909.00	26088.00	11930	20240201	-22.88	7800	20231031	17.95	11930	-22.88	20240201	8460	8.75	20240102	11930	-22.88	20240201	7800	17.95	20231031	0.89	N	005680	500	100 억		7576420	N	N	1	N	00	N
82	20240315	160207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9270	-170	5	-1.80	985689380	106468	248.67	9400	9400	9150	12270	6610	9440	9258.08	37.75	0	26269	9633	9536	9403	9306	9173	9470	9240	100	2830	500	6980	10	1	20000000	1854	10.20	0.36	12	0.53	909.00	26088.00	11930	20240201	-22.30	7800	20231031	18.85	11930	-22.30	20240201	8460	9.57	20240102	11930	-22.30	20240201	7800	18.85	20231031	0.89	N	005680	500	100 억		7550297	N	N	1	N	00	N
83	20240315	150154	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9280	-160	5	-1.69	960409960	103740	242.30	9400	9400	9150	12270	6610	9440	9257.86	37.75	0	25293	9633	9536	9403	9306	9173	9470	9240	100	2830	500	6980	10	1	20000000	1856	10.21	0.36	12	0.52	909.00	26088.00	11930	20240201	-22.21	7800	20231031	18.97	11930	-22.21	20240201	8460	9.69	20240102	11930	-22.21	20240201	7800	18.97	20231031	0.89	N	005680	500	100 억		7550297	N	N	19	N	00	N
84	20240315	140158	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9250	-190	5	-2.01	870162040	93995	219.54	9400	9400	9150	12270	6610	9440	9257.54	37.75	0	21027	9633	9536	9403	9306	9173	9470	9240	100	2830	500	6980	10	1	20000000	1850	10.18	0.35	12	0.47	909.00	26088.00	11930	20240201	-22.46	7800	20231031	18.59	11930	-22.46	20240201	8460	9.34	20240102	11930	-22.46	20240201	7800	18.59	20231031	0.89	N	005680	500	100 억		7550297	N	N	19	N	00	N
85	20240315	130206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9280	-160	5	-1.69	786540730	84979	198.48	9400	9400	9150	12270	6610	9440	9255.71	37.75	0	17248	9633	9536	9403	9306	9173	9470	9240	100	2830	500	6980	10	1	20000000	1856	10.21	0.36	12	0.42	909.00	26088.00	11930	20240201	-22.21	7800	20231031	18.97	11930	-22.21	20240201	8460	9.69	20240102	11930	-22.21	20240201	7800	18.97	20231031	0.89	N	005680	500	100 억		7550297	N	N	19	N	00	N
86	20240315	120206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9240	-200	5	-2.12	659330770	71223	166.35	9400	9400	9150	12270	6610	9440	9257.27	37.75	0	10736	9633	9536	9403	9306	9173	9470	9240	100	2830	500	6980	10	1	20000000	1848	10.17	0.35	12	0.36	909.00	26088.00	11930	20240201	-22.55	7800	20231031	18.46	11930	-22.55	20240201	8460	9.22	20240102	11930	-22.55	20240201	7800	18.46	20231031	0.89	N	005680	500	100 억		7550297	N	N	19	N	00	N
87	20240315	110205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9300	-140	5	-1.48	595790120	64355	150.31	9400	9400	9150	12270	6610	9440	9257.87	37.75	0	9036	9633	9536	9403	9306	9173	9470	9240	100	2830	500	6980	10	1	20000000	1860	10.23	0.36	12	0.32	909.00	26088.00	11930	20240201	-22.05	7800	20231031	19.23	11930	-22.05	20240201	8460	9.93	20240102	11930	-22.05	20240201	7800	19.23	20231031	0.89	N	005680	500	100 억		7550297	N	N	19	N	00	N
88	20240315	100207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9270	-170	5	-1.80	331897930	35718	83.42	9400	9400	9240	12270	6610	9440	9292.18	37.75	0	4798	9633	9536	9403	9306	9173	9470	9240	100	2830	500	6980	10	1	20000000	1854	10.20	0.36	12	0.18	909.00	26088.00	11930	20240201	-22.30	7800	20231031	18.85	11930	-22.30	20240201	8460	9.57	20240102	11930	-22.30	20240201	7800	18.85	20231031	0.89	N	005680	500	100 억		7550297	N	N	19	N	00	N
89	20240315	090205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9330	-110	5	-1.17	10972410	1179	2.75	9400	9400	9300	12270	6610	9440	9306.54	37.75	0	87	9633	9536	9403	9306	9173	9470	9240	100	2830	500	6980	10	1	20000000	1866	10.26	0.36	12	0.01	909.00	26088.00	11930	20240201	-21.79	7800	20231031	19.62	11930	-21.79	20240201	8460	10.28	20240102	11930	-21.79	20240201	7800	19.62	20231031	0.89	N	005680	500	100 억		7550297	N	N	19	N	00	N
90	20240314	160204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9440	0	3	0.00	401464170	42766	63.54	9500	9500	9270	12270	6610	9440	9387.45	37.75	0	-807	9680	9560	9420	9300	9160	9490	9230	100	2830	500	6980	10	1	20000000	1888	10.39	0.36	12	0.21	909.00	26088.00	11930	20240201	-20.87	7800	20231031	21.03	11930	-20.87	20240201	8460	11.58	20240102	11930	-20.87	20240201	7800	21.03	20231031	0.89	N	005680	500	100 억		7550154	N	N	19	N	00	N
91	20240314	150205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9390	-50	5	-0.53	377702180	40243	59.79	9500	9500	9270	12270	6610	9440	9385.54	37.75	0	-1492	9680	9560	9420	9300	9160	9490	9230	100	2830	500	6980	10	1	20000000	1878	10.33	0.36	12	0.20	909.00	26088.00	11930	20240201	-21.29	7800	20231031	20.38	11930	-21.29	20240201	8460	10.99	20240102	11930	-21.29	20240201	7800	20.38	20231031	0.89	N	005680	500	100 억		7550154	N	N	8	N	00	N
92	20240314	140204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9420	-20	5	-0.21	362787740	38659	57.43	9500	9500	9270	12270	6610	9440	9384.30	37.75	0	-1437	9680	9560	9420	9300	9160	9490	9230	100	2830	500	6980	10	1	20000000	1884	10.36	0.36	12	0.19	909.00	26088.00	11930	20240201	-21.04	7800	20231031	20.77	11930	-21.04	20240201	8460	11.35	20240102	11930	-21.04	20240201	7800	20.77	20231031	0.89	N	005680	500	100 억		7550154	N	N	8	N	00	N
93	20240314	130203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9400	-40	5	-0.42	275909650	29400	43.68	9500	9500	9270	12270	6610	9440	9384.68	37.75	0	-1473	9680	9560	9420	9300	9160	9490	9230	100	2830	500	6980	10	1	20000000	1880	10.34	0.36	12	0.15	909.00	26088.00	11930	20240201	-21.21	7800	20231031	20.51	11930	-21.21	20240201	8460	11.11	20240102	11930	-21.21	20240201	7800	20.51	20231031	0.89	N	005680	500	100 억		7550154	N	N	8	N	00	N
94	20240314	120204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9410	-30	5	-0.32	265753200	28320	42.07	9500	9500	9270	12270	6610	9440	9383.94	37.75	0	-898	9680	9560	9420	9300	9160	9490	9230	100	2830	500	6980	10	1	20000000	1882	10.35	0.36	12	0.14	909.00	26088.00	11930	20240201	-21.12	7800	20231031	20.64	11930	-21.12	20240201	8460	11.23	20240102	11930	-21.12	20240201	7800	20.64	20231031	0.89	N	005680	500	100 억		7550154	N	N	8	N	00	N
95	20240314	110205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9430	-10	5	-0.11	146982030	15682	23.30	9500	9500	9270	12270	6610	9440	9372.66	37.75	0	155	9680	9560	9420	9300	9160	9490	9230	100	2830	500	6980	10	1	20000000	1886	10.37	0.36	12	0.08	909.00	26088.00	11930	20240201	-20.96	7800	20231031	20.90	11930	-20.96	20240201	8460	11.47	20240102	11930	-20.96	20240201	7800	20.90	20231031	0.89	N	005680	500	100 억		7550154	N	N	8	N	00	N
96	20240314	100205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9420	-20	5	-0.21	91713320	9800	14.56	9500	9500	9270	12270	6610	9440	9358.50	37.75	0	418	9680	9560	9420	9300	9160	9490	9230	100	2830	500	6980	10	1	20000000	1884	10.36	0.36	12	0.05	909.00	26088.00	11930	20240201	-21.04	7800	20231031	20.77	11930	-21.04	20240201	8460	11.35	20240102	11930	-21.04	20240201	7800	20.77	20231031	0.89	N	005680	500	100 억		7550154	N	N	8	N	00	N
97	20240314	090205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9440	0	3	0.00	11682000	1237	1.84	9500	9500	9440	12270	6610	9440	9443.82	37.75	0	-596	9680	9560	9420	9300	9160	9490	9230	100	2830	500	6980	10	1	20000000	1888	10.39	0.36	12	0.01	909.00	26088.00	11930	20240201	-20.87	7800	20231031	21.03	11930	-20.87	20240201	8460	11.58	20240102	11930	-20.87	20240201	7800	21.03	20231031	0.89	N	005680	500	100 억		7550154	N	N	8	N	00	N
98	20240313	160205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9440	90	2	0.96	630700670	67252	113.81	9460	9540	9280	12150	6550	9350	9378.14	37.66	0	18874	9656	9502	9396	9242	9136	9450	9190	100	2800	500	6910	10	1	20000000	1888	10.39	0.36	12	0.34	909.00	26088.00	11930	20240201	-20.87	7800	20231031	21.03	11930	-20.87	20240201	8460	11.58	20240102	11930	-20.87	20240201	7800	21.03	20231031	0.90	N	005680	500	100 억		7532035	N	N	8	N	00	N
99	20240313	150203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9420	70	2	0.75	596603540	63639	107.69	9460	9540	9280	12150	6550	9350	9374.81	37.66	0	19209	9656	9502	9396	9242	9136	9450	9190	100	2800	500	6910	10	1	20000000	1884	10.36	0.36	12	0.32	909.00	26088.00	11930	20240201	-21.04	7800	20231031	20.77	11930	-21.04	20240201	8460	11.35	20240102	11930	-21.04	20240201	7800	20.77	20231031	0.90	N	005680	500	100 억		7532035	N	N	4	N	00	N
100	20240313	140204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9340	-10	5	-0.11	512542990	54659	92.50	9460	9540	9280	12150	6550	9350	9377.10	37.66	0	12471	9656	9502	9396	9242	9136	9450	9190	100	2800	500	6910	10	1	20000000	1868	10.28	0.36	12	0.27	909.00	26088.00	11930	20240201	-21.71	7800	20231031	19.74	11930	-21.71	20240201	8460	10.40	20240102	11930	-21.71	20240201	7800	19.74	20231031	0.90	N	005680	500	100 억		7532035	N	N	4	N	00	N
101	20240313	130206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9350	0	3	0.00	441497990	47043	79.61	9460	9540	9280	12150	6550	9350	9384.99	37.66	0	10919	9656	9502	9396	9242	9136	9450	9190	100	2800	500	6910	10	1	20000000	1870	10.29	0.36	12	0.24	909.00	26088.00	11930	20240201	-21.63	7800	20231031	19.87	11930	-21.63	20240201	8460	10.52	20240102	11930	-21.63	20240201	7800	19.87	20231031	0.90	N	005680	500	100 억		7532035	N	N	4	N	00	N
102	20240313	120204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9380	30	2	0.32	361945920	38550	65.24	9460	9540	9280	12150	6550	9350	9389.00	37.66	0	10907	9656	9502	9396	9242	9136	9450	9190	100	2800	500	6910	10	1	20000000	1876	10.32	0.36	12	0.19	909.00	26088.00	11930	20240201	-21.37	7800	20231031	20.26	11930	-21.37	20240201	8460	10.87	20240102	11930	-21.37	20240201	7800	20.26	20231031	0.90	N	005680	500	100 억		7532035	N	N	4	N	00	N
103	20240313	110203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9410	60	2	0.64	284482310	30280	51.24	9460	9540	9280	12150	6550	9350	9395.06	37.66	0	7468	9656	9502	9396	9242	9136	9450	9190	100	2800	500	6910	10	1	20000000	1882	10.35	0.36	12	0.15	909.00	26088.00	11930	20240201	-21.12	7800	20231031	20.64	11930	-21.12	20240201	8460	11.23	20240102	11930	-21.12	20240201	7800	20.64	20231031	0.90	N	005680	500	100 억		7532035	N	N	4	N	00	N
104	20240313	100204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9390	40	2	0.43	183738770	19613	33.19	9460	9460	9280	12150	6550	9350	9368.21	37.66	0	8737	9656	9502	9396	9242	9136	9450	9190	100	2800	500	6910	10	1	20000000	1878	10.33	0.36	12	0.10	909.00	26088.00	11930	20240201	-21.29	7800	20231031	20.38	11930	-21.29	20240201	8460	10.99	20240102	11930	-21.29	20240201	7800	20.38	20231031	0.90	N	005680	500	100 억		7532035	N	N	4	N	00	N
105	20240313	090203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9410	60	2	0.64	9686940	1024	1.73	9460	9460	9410	12150	6550	9350	9459.90	37.66	0	-327	9656	9502	9396	9242	9136	9450	9190	100	2800	500	6910	10	1	20000000	1882	10.35	0.36	12	0.01	909.00	26088.00	11930	20240201	-21.12	7800	20231031	20.64	11930	-21.12	20240201	8460	11.23	20240102	11930	-21.12	20240201	7800	20.64	20231031	0.90	N	005680	500	100 억		7532035	N	N	4	N	00	N
106	20240312	160202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9350	-170	5	-1.79	553419510	59093	161.88	9550	9550	9290	12370	6670	9520	9365.23	37.70	0	-8153	9700	9610	9510	9420	9320	9655	9465	100	2850	500	7040	10	1	20000000	1870	10.29	0.36	12	0.30	909.00	26088.00	11930	20240201	-21.63	7800	20231031	19.87	11930	-21.63	20240201	8460	10.52	20240102	11930	-21.63	20240201	7800	19.87	20231031	0.90	N	005680	500	100 억		7540465	N	N	4	N	00	N
107	20240312	150202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9350	-170	5	-1.79	517531890	55250	151.35	9550	9550	9290	12370	6670	9520	9367.09	37.70	0	-8002	9700	9610	9510	9420	9320	9655	9465	100	2850	500	7040	10	1	20000000	1870	10.29	0.36	12	0.28	909.00	26088.00	11930	20240201	-21.63	7800	20231031	19.87	11930	-21.63	20240201	8460	10.52	20240102	11930	-21.63	20240201	7800	19.87	20231031	0.90	N	005680	500	100 억		7540465	N	N	1	N	00	N
108	20240312	140200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9310	-210	5	-2.21	462833920	49381	135.28	9550	9550	9290	12370	6670	9520	9372.71	37.70	0	-7862	9700	9610	9510	9420	9320	9655	9465	100	2850	500	7040	10	1	20000000	1862	10.24	0.36	12	0.25	909.00	26088.00	11930	20240201	-21.96	7800	20231031	19.36	11930	-21.96	20240201	8460	10.05	20240102	11930	-21.96	20240201	7800	19.36	20231031	0.90	N	005680	500	100 억		7540465	N	N	1	N	00	N
109	20240312	130159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9360	-160	5	-1.68	311426570	33115	90.72	9550	9550	9320	12370	6670	9520	9404.40	37.70	0	-7139	9700	9610	9510	9420	9320	9655	9465	100	2850	500	7040	10	1	20000000	1872	10.30	0.36	12	0.17	909.00	26088.00	11930	20240201	-21.54	7800	20231031	20.00	11930	-21.54	20240201	8460	10.64	20240102	11930	-21.54	20240201	7800	20.00	20231031	0.90	N	005680	500	100 억		7540465	N	N	1	N	00	N
110	20240312	120201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9460	-60	5	-0.63	148149340	15711	43.04	9550	9550	9400	12370	6670	9520	9429.66	37.70	0	-3836	9700	9610	9510	9420	9320	9655	9465	100	2850	500	7040	10	1	20000000	1892	10.41	0.36	12	0.08	909.00	26088.00	11930	20240201	-20.70	7800	20231031	21.28	11930	-20.70	20240201	8460	11.82	20240102	11930	-20.70	20240201	7800	21.28	20231031	0.90	N	005680	500	100 억		7540465	N	N	1	N	00	N
111	20240312	110201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9400	-120	5	-1.26	110936620	11762	32.22	9550	9550	9400	12370	6670	9520	9431.78	37.70	0	-2470	9700	9610	9510	9420	9320	9655	9465	100	2850	500	7040	10	1	20000000	1880	10.34	0.36	12	0.06	909.00	26088.00	11930	20240201	-21.21	7800	20231031	20.51	11930	-21.21	20240201	8460	11.11	20240102	11930	-21.21	20240201	7800	20.51	20231031	0.90	N	005680	500	100 억		7540465	N	N	1	N	00	N
112	20240312	100201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9440	-80	5	-0.84	49251020	5212	14.28	9550	9550	9410	12370	6670	9520	9449.54	37.70	0	-2536	9700	9610	9510	9420	9320	9655	9465	100	2850	500	7040	10	1	20000000	1888	10.39	0.36	12	0.03	909.00	26088.00	11930	20240201	-20.87	7800	20231031	21.03	11930	-20.87	20240201	8460	11.58	20240102	11930	-20.87	20240201	7800	21.03	20231031	0.90	N	005680	500	100 억		7540465	N	N	1	N	00	N
113	20240312	090202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9530	10	2	0.11	5080920	533	1.46	9550	9550	9520	12370	6670	9520	9532.68	37.70	0	-350	9700	9610	9510	9420	9320	9655	9465	100	2850	500	7040	10	1	20000000	1906	10.48	0.37	12	0.00	909.00	26088.00	11930	20240201	-20.12	7800	20231031	22.18	11930	-20.12	20240201	8460	12.65	20240102	11930	-20.12	20240201	7800	22.18	20231031	0.90	N	005680	500	100 억		7540465	N	N	1	N	00	N
114	20240311	160201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9520	-30	5	-0.31	345793240	36488	59.10	9460	9600	9410	12410	6690	9550	9476.90	37.70	0	2289	9850	9700	9550	9400	9250	9625	9325	100	2860	500	7060	10	1	20000000	1904	10.47	0.36	12	0.18	909.00	26088.00	11930	20240201	-20.20	7800	20231031	22.05	11930	-20.20	20240201	8460	12.53	20240102	11930	-20.20	20240201	7800	22.05	20231031	0.91	N	005680	500	100 억		7539615	N	N	1	N	00	N
115	20240311	150202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9500	-50	5	-0.52	331407410	34977	56.65	9460	9600	9410	12410	6690	9550	9475.01	37.70	0	2775	9850	9700	9550	9400	9250	9625	9325	100	2860	500	7060	10	1	20000000	1900	10.45	0.36	12	0.17	909.00	26088.00	11930	20240201	-20.37	7800	20231031	21.79	11930	-20.37	20240201	8460	12.29	20240102	11930	-20.37	20240201	7800	21.79	20231031	0.91	N	005680	500	100 억		7539615	N	N	9	N	00	N
116	20240311	140200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9540	-10	5	-0.10	306846280	32392	52.47	9460	9600	9410	12410	6690	9550	9472.90	37.70	0	3612	9850	9700	9550	9400	9250	9625	9325	100	2860	500	7060	10	1	20000000	1908	10.50	0.37	12	0.16	909.00	26088.00	11930	20240201	-20.03	7800	20231031	22.31	11930	-20.03	20240201	8460	12.77	20240102	11930	-20.03	20240201	7800	22.31	20231031	0.91	N	005680	500	100 억		7539615	N	N	9	N	00	N
117	20240311	130201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9500	-50	5	-0.52	269262100	28429	46.05	9460	9600	9410	12410	6690	9550	9471.39	37.70	0	5366	9850	9700	9550	9400	9250	9625	9325	100	2860	500	7060	10	1	20000000	1900	10.45	0.36	12	0.14	909.00	26088.00	11930	20240201	-20.37	7800	20231031	21.79	11930	-20.37	20240201	8460	12.29	20240102	11930	-20.37	20240201	7800	21.79	20231031	0.91	N	005680	500	100 억		7539615	N	N	9	N	00	N
118	20240311	120202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9460	-90	5	-0.94	226619730	23916	38.74	9460	9600	9410	12410	6690	9550	9475.65	37.70	0	3306	9850	9700	9550	9400	9250	9625	9325	100	2860	500	7060	10	1	20000000	1892	10.41	0.36	12	0.12	909.00	26088.00	11930	20240201	-20.70	7800	20231031	21.28	11930	-20.70	20240201	8460	11.82	20240102	11930	-20.70	20240201	7800	21.28	20231031	0.91	N	005680	500	100 억		7539615	N	N	9	N	00	N
119	20240311	110202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9470	-80	5	-0.84	217423870	22943	37.16	9460	9600	9410	12410	6690	9550	9476.70	37.70	0	3152	9850	9700	9550	9400	9250	9625	9325	100	2860	500	7060	10	1	20000000	1894	10.42	0.36	12	0.11	909.00	26088.00	11930	20240201	-20.62	7800	20231031	21.41	11930	-20.62	20240201	8460	11.94	20240102	11930	-20.62	20240201	7800	21.41	20231031	0.91	N	005680	500	100 억		7539615	N	N	9	N	00	N
120	20240311	100200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9540	-10	5	-0.10	116629570	12296	19.92	9460	9600	9410	12410	6690	9550	9485.16	37.70	0	1015	9850	9700	9550	9400	9250	9625	9325	100	2860	500	7060	10	1	20000000	1908	10.50	0.37	12	0.06	909.00	26088.00	11930	20240201	-20.03	7800	20231031	22.31	11930	-20.03	20240201	8460	12.77	20240102	11930	-20.03	20240201	7800	22.31	20231031	0.91	N	005680	500	100 억		7539615	N	N	9	N	00	N
121	20240311	090201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9570	20	2	0.21	3473760	367	0.59	9460	9600	9460	12410	6690	9550	9465.29	37.70	0	61	9850	9700	9550	9400	9250	9625	9325	100	2860	500	7060	10	1	20000000	1914	10.53	0.37	12	0.00	909.00	26088.00	11930	20240201	-19.78	7800	20231031	22.69	11930	-19.78	20240201	8460	13.12	20240102	11930	-19.78	20240201	7800	22.69	20231031	0.91	N	005680	500	100 억		7539615	N	N	9	N	00	N
122	20240308	160200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9550	-10	5	-0.10	585820440	61734	78.59	9700	9700	9400	12420	6700	9560	9489.43	37.66	0	8772	10086	9822	9666	9402	9246	9745	9325	100	2860	500	7070	10	1	20000000	1910	10.51	0.37	12	0.31	909.00	26088.00	11930	20240201	-19.95	7800	20231031	22.44	11930	-19.95	20240201	8460	12.88	20240102	11930	-19.95	20240201	7800	22.44	20231031	0.91	N	005680	500	100 억		7531921	N	N	9	N	00	N
123	20240308	150201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9530	-30	5	-0.31	579421450	61065	77.74	9700	9700	9400	12420	6700	9560	9488.60	37.66	0	8858	10086	9822	9666	9402	9246	9745	9325	100	2860	500	7070	10	1	20000000	1906	10.48	0.37	12	0.31	909.00	26088.00	11930	20240201	-20.12	7800	20231031	22.18	11930	-20.12	20240201	8460	12.65	20240102	11930	-20.12	20240201	7800	22.18	20231031	0.91	N	005680	500	100 억		7531921	N	N	3	N	00	N
124	20240308	140200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9480	-80	5	-0.84	515396840	54343	69.18	9700	9700	9400	12420	6700	9560	9484.14	37.66	0	9423	10086	9822	9666	9402	9246	9745	9325	100	2860	500	7070	10	1	20000000	1896	10.43	0.36	12	0.27	909.00	26088.00	11930	20240201	-20.54	7800	20231031	21.54	11930	-20.54	20240201	8460	12.06	20240102	11930	-20.54	20240201	7800	21.54	20231031	0.91	N	005680	500	100 억		7531921	N	N	3	N	00	N
125	20240308	130200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9520	-40	5	-0.42	463105000	48838	62.17	9700	9700	9400	12420	6700	9560	9482.47	37.66	0	10540	10086	9822	9666	9402	9246	9745	9325	100	2860	500	7070	10	1	20000000	1904	10.47	0.36	12	0.24	909.00	26088.00	11930	20240201	-20.20	7800	20231031	22.05	11930	-20.20	20240201	8460	12.53	20240102	11930	-20.20	20240201	7800	22.05	20231031	0.91	N	005680	500	100 억		7531921	N	N	3	N	00	N
126	20240308	120201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9520	-40	5	-0.42	434503050	45825	58.33	9700	9700	9400	12420	6700	9560	9481.79	37.66	0	10591	10086	9822	9666	9402	9246	9745	9325	100	2860	500	7070	10	1	20000000	1904	10.47	0.36	12	0.23	909.00	26088.00	11930	20240201	-20.20	7800	20231031	22.05	11930	-20.20	20240201	8460	12.53	20240102	11930	-20.20	20240201	7800	22.05	20231031	0.91	N	005680	500	100 억		7531921	N	N	3	N	00	N
127	20240308	110200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9520	-40	5	-0.42	396147240	41785	53.19	9700	9700	9400	12420	6700	9560	9480.61	37.66	0	9527	10086	9822	9666	9402	9246	9745	9325	100	2860	500	7070	10	1	20000000	1904	10.47	0.36	12	0.21	909.00	26088.00	11930	20240201	-20.20	7800	20231031	22.05	11930	-20.20	20240201	8460	12.53	20240102	11930	-20.20	20240201	7800	22.05	20231031	0.91	N	005680	500	100 억		7531921	N	N	3	N	00	N
128	20240308	100159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9480	-80	5	-0.84	179018880	18821	23.96	9700	9700	9450	12420	6700	9560	9511.66	37.66	0	-458	10086	9822	9666	9402	9246	9745	9325	100	2860	500	7070	10	1	20000000	1896	10.43	0.36	12	0.09	909.00	26088.00	11930	20240201	-20.54	7800	20231031	21.54	11930	-20.54	20240201	8460	12.06	20240102	11930	-20.54	20240201	7800	21.54	20231031	0.91	N	005680	500	100 억		7531921	N	N	3	N	00	N
129	20240308	090201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9680	120	2	1.26	174580	18	0.02	9700	9700	9680	12420	6700	9560	9698.89	37.66	0	1	10086	9822	9666	9402	9246	9745	9325	100	2860	500	7070	10	1	20000000	1936	10.65	0.37	12	0.00	909.00	26088.00	11930	20240201	-18.86	7800	20231031	24.10	11930	-18.86	20240201	8460	14.42	20240102	11930	-18.86	20240201	7800	24.10	20231031	0.91	N	005680	500	100 억		7531921	N	N	3	N	00	N
130	20240307	160200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9560	-250	5	-2.55	754895580	78435	339.81	9930	9930	9510	12750	6870	9810	9624.47	37.80	0	-26100	10023	9916	9833	9726	9643	9970	9780	100	2940	500	7250	10	1	20000000	1912	10.52	0.37	12	0.39	909.00	26088.00	11930	20240201	-19.87	7800	20231031	22.56	11930	-19.87	20240201	8460	13.00	20240102	11930	-19.87	20240201	7800	22.56	20231031	0.92	N	005680	500	100 억		7560116	N	N	3	N	00	N
131	20240307	150156	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9590	-220	5	-2.24	704237760	73134	316.84	9930	9930	9510	12750	6870	9810	9629.42	37.80	0	-26478	10023	9916	9833	9726	9643	9970	9780	100	2940	500	7250	10	1	20000000	1918	10.55	0.37	12	0.37	909.00	26088.00	11930	20240201	-19.61	7800	20231031	22.95	11930	-19.61	20240201	8460	13.36	20240102	11930	-19.61	20240201	7800	22.95	20231031	0.92	N	005680	500	100 억		7560116	N	N	57	N	00	N
132	20240307	140158	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9580	-230	5	-2.34	596100650	61818	267.82	9930	9930	9510	12750	6870	9810	9642.83	37.80	0	-23970	10023	9916	9833	9726	9643	9970	9780	100	2940	500	7250	10	1	20000000	1916	10.54	0.37	12	0.31	909.00	26088.00	11930	20240201	-19.70	7800	20231031	22.82	11930	-19.70	20240201	8460	13.24	20240102	11930	-19.70	20240201	7800	22.82	20231031	0.92	N	005680	500	100 억		7560116	N	N	57	N	00	N
133	20240307	130157	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9560	-250	5	-2.55	447918180	46307	200.62	9930	9930	9560	12750	6870	9810	9672.80	37.80	0	-19461	10023	9916	9833	9726	9643	9970	9780	100	2940	500	7250	10	1	20000000	1912	10.52	0.37	12	0.23	909.00	26088.00	11930	20240201	-19.87	7800	20231031	22.56	11930	-19.87	20240201	8460	13.00	20240102	11930	-19.87	20240201	7800	22.56	20231031	0.92	N	005680	500	100 억		7560116	N	N	57	N	00	N
134	20240307	120158	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9630	-180	5	-1.83	400176990	41328	179.05	9930	9930	9580	12750	6870	9810	9682.95	37.80	0	-16551	10023	9916	9833	9726	9643	9970	9780	100	2940	500	7250	10	1	20000000	1926	10.59	0.37	12	0.21	909.00	26088.00	11930	20240201	-19.28	7800	20231031	23.46	11930	-19.28	20240201	8460	13.83	20240102	11930	-19.28	20240201	7800	23.46	20231031	0.92	N	005680	500	100 억		7560116	N	N	57	N	00	N
135	20240307	110200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9630	-180	5	-1.83	335872040	34640	150.07	9930	9930	9600	12750	6870	9810	9696.08	37.80	0	-12427	10023	9916	9833	9726	9643	9970	9780	100	2940	500	7250	10	1	20000000	1926	10.59	0.37	12	0.17	909.00	26088.00	11930	20240201	-19.28	7800	20231031	23.46	11930	-19.28	20240201	8460	13.83	20240102	11930	-19.28	20240201	7800	23.46	20231031	0.92	N	005680	500	100 억		7560116	N	N	57	N	00	N
136	20240307	100201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9770	-40	5	-0.41	148590940	15240	66.03	9930	9930	9710	12750	6870	9810	9750.06	37.80	0	-5487	10023	9916	9833	9726	9643	9970	9780	100	2940	500	7250	10	1	20000000	1954	10.75	0.37	12	0.08	909.00	26088.00	11930	20240201	-18.11	7800	20231031	25.26	11930	-18.11	20240201	8460	15.48	20240102	11930	-18.11	20240201	7800	25.26	20231031	0.92	N	005680	500	100 억		7560116	N	N	57	N	00	N
137	20240307	090158	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9850	40	2	0.41	9160410	931	4.03	9930	9930	9740	12750	6870	9810	9839.32	37.80	0	-211	10023	9916	9833	9726	9643	9970	9780	100	2940	500	7250	10	1	20000000	1970	10.84	0.38	12	0.00	909.00	26088.00	11930	20240201	-17.44	7800	20231031	26.28	11930	-17.44	20240201	8460	16.43	20240102	11930	-17.44	20240201	7800	26.28	20231031	0.92	N	005680	500	100 억		7560116	N	N	57	N	00	N
138	20240306	160157	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9810	-80	5	-0.81	227413710	23082	30.46	9790	9940	9750	12850	6930	9890	9852.43	37.86	0	-12091	10116	10002	9856	9742	9596	9930	9670	100	2960	500	7310	10	1	20000000	1962	10.79	0.38	12	0.12	909.00	26088.00	11930	20240201	-17.77	7800	20231031	25.77	11930	-17.77	20240201	8460	15.96	20240102	11930	-17.77	20240201	7800	25.77	20231031	0.95	N	005680	500	100 억		7572008	N	N	57	N	00	N
139	20240306	150159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9810	-80	5	-0.81	210072520	21316	28.13	9790	9940	9750	12850	6930	9890	9855.16	37.86	0	-11434	10116	10002	9856	9742	9596	9930	9670	100	2960	500	7310	10	1	20000000	1962	10.79	0.38	12	0.11	909.00	26088.00	11930	20240201	-17.77	7800	20231031	25.77	11930	-17.77	20240201	8460	15.96	20240102	11930	-17.77	20240201	7800	25.77	20231031	0.95	N	005680	500	100 억		7572008	N	N	20	N	00	N
140	20240306	140158	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9850	-40	5	-0.40	159961380	16222	21.41	9790	9940	9750	12850	6930	9890	9860.77	37.86	0	-7806	10116	10002	9856	9742	9596	9930	9670	100	2960	500	7310	10	1	20000000	1970	10.84	0.38	12	0.08	909.00	26088.00	11930	20240201	-17.44	7800	20231031	26.28	11930	-17.44	20240201	8460	16.43	20240102	11930	-17.44	20240201	7800	26.28	20231031	0.95	N	005680	500	100 억		7572008	N	N	20	N	00	N
141	20240306	130159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9930	40	2	0.40	135464310	13742	18.14	9790	9940	9750	12850	6930	9890	9857.69	37.86	0	-6931	10116	10002	9856	9742	9596	9930	9670	100	2960	500	7310	10	1	20000000	1986	10.92	0.38	12	0.07	909.00	26088.00	11930	20240201	-16.76	7800	20231031	27.31	11930	-16.76	20240201	8460	17.38	20240102	11930	-16.76	20240201	7800	27.31	20231031	0.95	N	005680	500	100 억		7572008	N	N	20	N	00	N
142	20240306	120159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9830	-60	5	-0.61	77699430	7900	10.43	9790	9900	9750	12850	6930	9890	9835.37	37.86	0	-3301	10116	10002	9856	9742	9596	9930	9670	100	2960	500	7310	10	1	20000000	1966	10.81	0.38	12	0.04	909.00	26088.00	11930	20240201	-17.60	7800	20231031	26.03	11930	-17.60	20240201	8460	16.19	20240102	11930	-17.60	20240201	7800	26.03	20231031	0.95	N	005680	500	100 억		7572008	N	N	20	N	00	N
143	20240306	110159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9830	-60	5	-0.61	61660570	6271	8.28	9790	9890	9750	12850	6930	9890	9832.65	37.86	0	-2574	10116	10002	9856	9742	9596	9930	9670	100	2960	500	7310	10	1	20000000	1966	10.81	0.38	12	0.03	909.00	26088.00	11930	20240201	-17.60	7800	20231031	26.03	11930	-17.60	20240201	8460	16.19	20240102	11930	-17.60	20240201	7800	26.03	20231031	0.95	N	005680	500	100 억		7572008	N	N	20	N	00	N
144	20240306	100157	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9850	-40	5	-0.40	9958470	1014	1.34	9790	9890	9750	12850	6930	9890	9820.98	37.86	0	-203	10116	10002	9856	9742	9596	9930	9670	100	2960	500	7310	10	1	20000000	1970	10.84	0.38	12	0.01	909.00	26088.00	11930	20240201	-17.44	7800	20231031	26.28	11930	-17.44	20240201	8460	16.43	20240102	11930	-17.44	20240201	7800	26.28	20231031	0.95	N	005680	500	100 억		7572008	N	N	20	N	00	N
145	20240306	090159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9800	-90	5	-0.91	1595960	163	0.22	9790	9800	9790	12850	6930	9890	9791.17	37.86	0	-22	10116	10002	9856	9742	9596	9930	9670	100	2960	500	7310	10	1	20000000	1960	10.78	0.38	12	0.00	909.00	26088.00	11930	20240201	-17.85	7800	20231031	25.64	11930	-17.85	20240201	8460	15.84	20240102	11930	-17.85	20240201	7800	25.64	20231031	0.95	N	005680	500	100 억		7572008	N	N	20	N	00	N
146	20240305	160157	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9890	20	2	0.20	733798400	74850	86.43	9960	9970	9710	12830	6910	9870	9803.59	37.88	0	-2535	10116	9992	9826	9702	9536	10055	9765	100	2960	500	7300	10	1	20000000	1978	10.88	0.38	12	0.37	909.00	26088.00	11930	20240201	-17.10	7800	20231031	26.79	11930	-17.10	20240201	8460	16.90	20240102	11930	-17.10	20240201	7800	26.79	20231031	0.94	N	005680	500	100 억		7575847	N	N	20	N	00	N
147	20240305	150157	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9880	10	2	0.10	702746830	71707	82.80	9960	9970	9710	12830	6910	9870	9800.25	37.88	0	-2777	10116	9992	9826	9702	9536	10055	9765	100	2960	500	7300	10	1	20000000	1976	10.87	0.38	12	0.36	909.00	26088.00	11930	20240201	-17.18	7800	20231031	26.67	11930	-17.18	20240201	8460	16.78	20240102	11930	-17.18	20240201	7800	26.67	20231031	0.94	N	005680	500	100 억		7575847	N	N	33	N	00	N
148	20240305	140157	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9850	-20	5	-0.20	676627510	69057	79.74	9960	9970	9710	12830	6910	9870	9798.10	37.88	0	-3253	10116	9992	9826	9702	9536	10055	9765	100	2960	500	7300	10	1	20000000	1970	10.84	0.38	12	0.35	909.00	26088.00	11930	20240201	-17.44	7800	20231031	26.28	11930	-17.44	20240201	8460	16.43	20240102	11930	-17.44	20240201	7800	26.28	20231031	0.94	N	005680	500	100 억		7575847	N	N	33	N	00	N
149	20240305	130157	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9870	0	3	0.00	630000000	64326	74.28	9960	9970	9710	12830	6910	9870	9793.86	37.88	0	-3773	10116	9992	9826	9702	9536	10055	9765	100	2960	500	7300	10	1	20000000	1974	10.86	0.38	12	0.32	909.00	26088.00	11930	20240201	-17.27	7800	20231031	26.54	11930	-17.27	20240201	8460	16.67	20240102	11930	-17.27	20240201	7800	26.54	20231031	0.94	N	005680	500	100 억		7575847	N	N	33	N	00	N
150	20240305	120157	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9840	-30	5	-0.30	577003420	58946	68.07	9960	9970	9710	12830	6910	9870	9788.68	37.88	0	-3068	10116	9992	9826	9702	9536	10055	9765	100	2960	500	7300	10	1	20000000	1968	10.83	0.38	12	0.29	909.00	26088.00	11930	20240201	-17.52	7800	20231031	26.15	11930	-17.52	20240201	8460	16.31	20240102	11930	-17.52	20240201	7800	26.15	20231031	0.94	N	005680	500	100 억		7575847	N	N	33	N	00	N
151	20240305	110157	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9850	-20	5	-0.20	463580380	47418	54.75	9960	9970	9710	12830	6910	9870	9776.46	37.88	0	1697	10116	9992	9826	9702	9536	10055	9765	100	2960	500	7300	10	1	20000000	1970	10.84	0.38	12	0.24	909.00	26088.00	11930	20240201	-17.44	7800	20231031	26.28	11930	-17.44	20240201	8460	16.43	20240102	11930	-17.44	20240201	7800	26.28	20231031	0.94	N	005680	500	100 억		7575847	N	N	33	N	00	N
152	20240305	100156	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9780	-90	5	-0.91	184058850	18778	21.68	9960	9970	9710	12830	6910	9870	9801.83	37.88	0	-2071	10116	9992	9826	9702	9536	10055	9765	100	2960	500	7300	10	1	20000000	1956	10.76	0.37	12	0.09	909.00	26088.00	11930	20240201	-18.02	7800	20231031	25.38	11930	-18.02	20240201	8460	15.60	20240102	11930	-18.02	20240201	7800	25.38	20231031	0.94	N	005680	500	100 억		7575847	N	N	33	N	00	N
153	20240305	090157	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9830	-40	5	-0.41	7948230	801	0.92	9960	9970	9820	12830	6910	9870	9922.88	37.88	0	-363	10116	9992	9826	9702	9536	10055	9765	100	2960	500	7300	10	1	20000000	1966	10.81	0.38	12	0.00	909.00	26088.00	11930	20240201	-17.60	7800	20231031	26.03	11930	-17.60	20240201	8460	16.19	20240102	11930	-17.60	20240201	7800	26.03	20231031	0.94	N	005680	500	100 억		7575847	N	N	33	N	00	N
154	20240304	160157	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9870	210	2	2.17	850221100	86498	111.36	9660	9950	9660	12550	6770	9660	9829.37	37.84	0	6728	10073	9866	9763	9556	9453	9815	9505	100	2890	500	7140	10	1	20000000	1974	10.86	0.38	12	0.43	909.00	26088.00	11930	20240201	-17.27	7800	20231031	26.54	11930	-17.27	20240201	8460	16.67	20240102	11930	-17.27	20240201	7800	26.54	20231031	0.95	N	005680	500	100 억		7567772	N	N	33	N	00	N
155	20240304	150156	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9840	180	2	1.86	788444600	80206	103.26	9660	9950	9660	12550	6770	9660	9830.24	37.84	0	4449	10073	9866	9763	9556	9453	9815	9505	100	2890	500	7140	10	1	20000000	1968	10.83	0.38	12	0.40	909.00	26088.00	11930	20240201	-17.52	7800	20231031	26.15	11930	-17.52	20240201	8460	16.31	20240102	11930	-17.52	20240201	7800	26.15	20231031	0.95	N	005680	500	100 억		7567772	N	N	19	N	00	N
156	20240304	140151	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9850	190	2	1.97	561298620	57110	73.52	9660	9950	9660	12550	6770	9660	9828.38	37.84	0	10727	10073	9866	9763	9556	9453	9815	9505	100	2890	500	7140	10	1	20000000	1970	10.84	0.38	12	0.29	909.00	26088.00	11930	20240201	-17.44	7800	20231031	26.28	11930	-17.44	20240201	8460	16.43	20240102	11930	-17.44	20240201	7800	26.28	20231031	0.95	N	005680	500	100 억		7567772	N	N	19	N	00	N
157	20240304	130155	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9870	210	2	2.17	360442090	36666	47.20	9660	9950	9660	12550	6770	9660	9830.42	37.84	0	4812	10073	9866	9763	9556	9453	9815	9505	100	2890	500	7140	10	1	20000000	1974	10.86	0.38	12	0.18	909.00	26088.00	11930	20240201	-17.27	7800	20231031	26.54	11930	-17.27	20240201	8460	16.67	20240102	11930	-17.27	20240201	7800	26.54	20231031	0.95	N	005680	500	100 억		7567772	N	N	19	N	00	N
158	20240304	120151	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9830	170	2	1.76	301046930	30647	39.45	9660	9950	9660	12550	6770	9660	9823.05	37.84	0	5178	10073	9866	9763	9556	9453	9815	9505	100	2890	500	7140	10	1	20000000	1966	10.81	0.38	12	0.15	909.00	26088.00	11930	20240201	-17.60	7800	20231031	26.03	11930	-17.60	20240201	8460	16.19	20240102	11930	-17.60	20240201	7800	26.03	20231031	0.95	N	005680	500	100 억		7567772	N	N	19	N	00	N
159	20240304	110155	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9840	180	2	1.86	233274580	23747	30.57	9660	9950	9660	12550	6770	9660	9823.33	37.84	0	2812	10073	9866	9763	9556	9453	9815	9505	100	2890	500	7140	10	1	20000000	1968	10.83	0.38	12	0.12	909.00	26088.00	11930	20240201	-17.52	7800	20231031	26.15	11930	-17.52	20240201	8460	16.31	20240102	11930	-17.52	20240201	7800	26.15	20231031	0.95	N	005680	500	100 억		7567772	N	N	19	N	00	N
160	20240304	100155	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9840	180	2	1.86	121275460	12404	15.97	9660	9840	9660	12550	6770	9660	9777.13	37.84	0	2763	10073	9866	9763	9556	9453	9815	9505	100	2890	500	7140	10	1	20000000	1968	10.83	0.38	12	0.06	909.00	26088.00	11930	20240201	-17.52	7800	20231031	26.15	11930	-17.52	20240201	8460	16.31	20240102	11930	-17.52	20240201	7800	26.15	20231031	0.95	N	005680	500	100 억		7567772	N	N	19	N	00	N
161	20240304	090156	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9670	10	2	0.10	2766300	286	0.37	9660	9730	9660	12550	6770	9660	9672.38	37.84	0	-39	10073	9866	9763	9556	9453	9815	9505	100	2890	500	7140	10	1	20000000	1934	10.64	0.37	12	0.00	909.00	26088.00	11930	20240201	-18.94	7800	20231031	23.97	11930	-18.94	20240201	8460	14.30	20240102	11930	-18.94	20240201	7800	23.97	20231031	0.95	N	005680	500	100 억		7567772	N	N	19	N	00	N