KissMeData/066570/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

75 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	160607	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95100	-1700	5	-1.76	60088841500	629004	134.45	97200	97400	95100	125800	67800	96800	95530.51	30.03	-188830	97800	97300	96900	96400	96000	97100	96200	8182	29000	5000	75500	100	1	163647814	155629	24.12	0.87	12	0.38	3942.00	108993.00	132400	20230704	-28.17	90700	20240117	4.85	101800	-6.58	20240102	90700	4.85	20240117	132400	-28.17	20230704	90700	4.85	20240117	0.73	N	066570	5000	8182 억	49144786	N	N	259	N	N
3	20240329	150609	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95300	-1500	5	-1.55	54303694500	568211	121.46	97200	97400	95100	125800	67800	96800	95569.48	30.03	-168726	97800	97300	96900	96400	96000	97100	96200	8182	29000	5000	75500	100	1	163647814	155956	24.18	0.87	12	0.35	3942.00	108993.00	132400	20230704	-28.02	90700	20240117	5.07	101800	-6.39	20240102	90700	5.07	20240117	132400	-28.02	20230704	90700	5.07	20240117	0.73	N	066570	5000	8182 억	49144786	N	N	125	N	N
4	20240329	140603	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95200	-1600	5	-1.65	48516780800	507424	108.47	97200	97400	95100	125800	67800	96800	95613.77	30.03	-151996	97800	97300	96900	96400	96000	97100	96200	8182	29000	5000	75500	100	1	163647814	155793	24.15	0.87	12	0.31	3942.00	108993.00	132400	20230704	-28.10	90700	20240117	4.96	101800	-6.48	20240102	90700	4.96	20240117	132400	-28.10	20230704	90700	4.96	20240117	0.73	N	066570	5000	8182 억	49144786	N	N	125	N	N
5	20240329	130557	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95200	-1600	5	-1.65	42654279400	445857	95.31	97200	97400	95100	125800	67800	96800	95667.94	30.03	-141974	97800	97300	96900	96400	96000	97100	96200	8182	29000	5000	75500	100	1	163647814	155793	24.15	0.87	12	0.27	3942.00	108993.00	132400	20230704	-28.10	90700	20240117	4.96	101800	-6.48	20240102	90700	4.96	20240117	132400	-28.10	20230704	90700	4.96	20240117	0.73	N	066570	5000	8182 억	49144786	N	N	125	N	N
6	20240329	120602	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95400	-1400	5	-1.45	39233762900	409955	87.63	97200	97400	95100	125800	67800	96800	95702.47	30.03	-132352	97800	97300	96900	96400	96000	97100	96200	8182	29000	5000	75500	100	1	163647814	156120	24.20	0.88	12	0.25	3942.00	108993.00	132400	20230704	-27.95	90700	20240117	5.18	101800	-6.29	20240102	90700	5.18	20240117	132400	-27.95	20230704	90700	5.18	20240117	0.73	N	066570	5000	8182 억	49144786	N	N	125	N	N
7	20240329	110554	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95300	-1500	5	-1.55	31433341600	328069	70.13	97200	97400	95200	125800	67800	96800	95813.05	30.03	-115086	97800	97300	96900	96400	96000	97100	96200	8182	29000	5000	75500	100	1	163647814	155956	24.18	0.87	12	0.20	3942.00	108993.00	132400	20230704	-28.02	90700	20240117	5.07	101800	-6.39	20240102	90700	5.07	20240117	132400	-28.02	20230704	90700	5.07	20240117	0.73	N	066570	5000	8182 억	49144786	N	N	125	N	N
8	20240329	100557	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95500	-1300	5	-1.34	22021690100	229396	49.04	97200	97400	95300	125800	67800	96800	95998.40	30.03	-83833	97800	97300	96900	96400	96000	97100	96200	8182	29000	5000	75500	100	1	163647814	156284	24.23	0.88	12	0.14	3942.00	108993.00	132400	20230704	-27.87	90700	20240117	5.29	101800	-6.19	20240102	90700	5.29	20240117	132400	-27.87	20230704	90700	5.29	20240117	0.73	N	066570	5000	8182 억	49144786	N	N	125	N	N
9	20240329	090554	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96900	100	2	0.10	1445388100	14895	3.18	97200	97400	96800	125800	67800	96800	97039.31	30.03	-3342	97800	97300	96900	96400	96000	97100	96200	8182	29000	5000	75500	100	1	163647814	158575	24.58	0.89	12	0.01	3942.00	108993.00	132400	20230704	-26.81	90700	20240117	6.84	101800	-4.81	20240102	90700	6.84	20240117	132400	-26.81	20230704	90700	6.84	20240117	0.73	N	066570	5000	8182 억	49144786	N	N	125	N	N
10	20240328	160600	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96800	-200	5	-0.21	45088953700	465100	117.76	97100	97400	96500	126100	67900	97000	96944.74	29.97	95461	98000	97500	97000	96500	96000	97750	96750	8182	29100	5000	75660	100	1	163647814	158411	24.56	0.89	12	0.28	3942.00	108993.00	132400	20230704	-26.89	90700	20240117	6.73	101800	-4.91	20240102	90700	6.73	20240117	132400	-26.89	20230704	90700	6.73	20240117	0.70	N	066570	5000	8182 억	49042809	N	N	125	N	N
11	20240328	150601	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96800	-200	5	-0.21	37864043300	390443	98.85	97100	97400	96500	126100	67900	97000	96977.13	29.97	62584	98000	97500	97000	96500	96000	97750	96750	8182	29100	5000	75660	100	1	163647814	158411	24.56	0.89	12	0.24	3942.00	108993.00	132400	20230704	-26.89	90700	20240117	6.73	101800	-4.91	20240102	90700	6.73	20240117	132400	-26.89	20230704	90700	6.73	20240117	0.70	N	066570	5000	8182 억	49042809	N	N	1814	N	N
12	20240328	140553	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97000	0	3	0.00	31137041100	321029	81.28	97100	97400	96500	126100	67900	97000	96991.37	29.97	45495	98000	97500	97000	96500	96000	97750	96750	8182	29100	5000	75660	100	1	163647814	158738	24.61	0.89	12	0.20	3942.00	108993.00	132400	20230704	-26.74	90700	20240117	6.95	101800	-4.72	20240102	90700	6.95	20240117	132400	-26.74	20230704	90700	6.95	20240117	0.70	N	066570	5000	8182 억	49042809	N	N	1814	N	N
13	20240328	130551	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97200	200	2	0.21	25802667500	266133	67.38	97100	97400	96500	126100	67900	97000	96954.03	29.97	30242	98000	97500	97000	96500	96000	97750	96750	8182	29100	5000	75660	100	1	163647814	159066	24.66	0.89	12	0.16	3942.00	108993.00	132400	20230704	-26.59	90700	20240117	7.17	101800	-4.52	20240102	90700	7.17	20240117	132400	-26.59	20230704	90700	7.17	20240117	0.70	N	066570	5000	8182 억	49042809	N	N	1814	N	N
14	20240328	120558	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97200	200	2	0.21	21846900000	225462	57.08	97100	97400	96500	126100	67900	97000	96898.37	29.97	13879	98000	97500	97000	96500	96000	97750	96750	8182	29100	5000	75660	100	1	163647814	159066	24.66	0.89	12	0.14	3942.00	108993.00	132400	20230704	-26.59	90700	20240117	7.17	101800	-4.52	20240102	90700	7.17	20240117	132400	-26.59	20230704	90700	7.17	20240117	0.70	N	066570	5000	8182 억	49042809	N	N	1814	N	N
15	20240328	110556	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97300	300	2	0.31	18039598400	186251	47.16	97100	97400	96500	126100	67900	97000	96856.38	29.97	1079	98000	97500	97000	96500	96000	97750	96750	8182	29100	5000	75660	100	1	163647814	159229	24.68	0.89	12	0.11	3942.00	108993.00	132400	20230704	-26.51	90700	20240117	7.28	101800	-4.42	20240102	90700	7.28	20240117	132400	-26.51	20230704	90700	7.28	20240117	0.70	N	066570	5000	8182 억	49042809	N	N	1814	N	N
16	20240328	100552	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96500	-500	5	-0.52	11812296700	122121	30.92	97100	97400	96500	126100	67900	97000	96726.17	29.97	-15431	98000	97500	97000	96500	96000	97750	96750	8182	29100	5000	75660	100	1	163647814	157920	24.48	0.89	12	0.07	3942.00	108993.00	132400	20230704	-27.11	90700	20240117	6.39	101800	-5.21	20240102	90700	6.39	20240117	132400	-27.11	20230704	90700	6.39	20240117	0.70	N	066570	5000	8182 억	49042809	N	N	1814	N	N
17	20240328	090605	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96900	-100	5	-0.10	2459171800	25359	6.42	97100	97400	96700	126100	67900	97000	96974.32	29.97	-13821	98000	97500	97000	96500	96000	97750	96750	8182	29100	5000	75660	100	1	163647814	158575	24.58	0.89	12	0.02	3942.00	108993.00	132400	20230704	-26.81	90700	20240117	6.84	101800	-4.81	20240102	90700	6.84	20240117	132400	-26.81	20230704	90700	6.84	20240117	0.70	N	066570	5000	8182 억	49042809	N	N	1814	N	N
18	20240327	160603	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97000	200	2	0.21	38090491700	392842	33.59	96700	97500	96500	125800	67800	96800	96961.29	30.00	-37092	102066	99432	98066	95432	94066	98750	94750	8182	29000	5000	75500	100	1	163647814	158738	24.61	0.89	12	0.24	3942.00	108993.00	132400	20230704	-26.74	90700	20240117	6.95	101800	-4.72	20240102	90700	6.95	20240117	132400	-26.74	20230704	90700	6.95	20240117	0.70	N	066570	5000	8182 억	49092639	N	N	1814	N	N
19	20240327	150604	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96900	100	2	0.10	33556409200	346060	29.59	96700	97500	96500	125800	67800	96800	96967.03	30.00	-29138	102066	99432	98066	95432	94066	98750	94750	8182	29000	5000	75500	100	1	163647814	158575	24.58	0.89	12	0.21	3942.00	108993.00	132400	20230704	-26.81	90700	20240117	6.84	101800	-4.81	20240102	90700	6.84	20240117	132400	-26.81	20230704	90700	6.84	20240117	0.70	N	066570	5000	8182 억	49092639	N	N	1706	N	N
20	20240327	140603	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97000	200	2	0.21	27158492900	280107	23.95	96700	97500	96500	125800	67800	96800	96957.57	30.00	-23033	102066	99432	98066	95432	94066	98750	94750	8182	29000	5000	75500	100	1	163647814	158738	24.61	0.89	12	0.17	3942.00	108993.00	132400	20230704	-26.74	90700	20240117	6.95	101800	-4.72	20240102	90700	6.95	20240117	132400	-26.74	20230704	90700	6.95	20240117	0.70	N	066570	5000	8182 억	49092639	N	N	1706	N	N
21	20240327	130604	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96700	-100	5	-0.10	23320233600	240532	20.57	96700	97500	96500	125800	67800	96800	96952.73	30.00	-23084	102066	99432	98066	95432	94066	98750	94750	8182	29000	5000	75500	100	1	163647814	158247	24.53	0.89	12	0.15	3942.00	108993.00	132400	20230704	-26.96	90700	20240117	6.62	101800	-5.01	20240102	90700	6.62	20240117	132400	-26.96	20230704	90700	6.62	20240117	0.70	N	066570	5000	8182 억	49092639	N	N	1706	N	N
22	20240327	120604	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96800	0	3	0.00	19492657000	201018	17.19	96700	97500	96500	125800	67800	96800	96969.71	30.00	-22471	102066	99432	98066	95432	94066	98750	94750	8182	29000	5000	75500	100	1	163647814	158411	24.56	0.89	12	0.12	3942.00	108993.00	132400	20230704	-26.89	90700	20240117	6.73	101800	-4.91	20240102	90700	6.73	20240117	132400	-26.89	20230704	90700	6.73	20240117	0.70	N	066570	5000	8182 억	49092639	N	N	1706	N	N
23	20240327	110603	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97000	200	2	0.21	15018914400	154848	13.24	96700	97500	96500	125800	67800	96800	96991.34	30.00	-22406	102066	99432	98066	95432	94066	98750	94750	8182	29000	5000	75500	100	1	163647814	158738	24.61	0.89	12	0.09	3942.00	108993.00	132400	20230704	-26.74	90700	20240117	6.95	101800	-4.72	20240102	90700	6.95	20240117	132400	-26.74	20230704	90700	6.95	20240117	0.70	N	066570	5000	8182 억	49092639	N	N	1706	N	N
24	20240327	100558	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97400	600	2	0.62	10958368900	113072	9.67	96700	97400	96500	125800	67800	96800	96914.96	30.00	-18043	102066	99432	98066	95432	94066	98750	94750	8182	29000	5000	75500	100	1	163647814	159393	24.71	0.89	12	0.07	3942.00	108993.00	132400	20230704	-26.44	90700	20240117	7.39	101800	-4.32	20240102	90700	7.39	20240117	132400	-26.44	20230704	90700	7.39	20240117	0.70	N	066570	5000	8182 억	49092639	N	N	1706	N	N
25	20240327	090604	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96900	100	2	0.10	3327473500	34425	2.94	96700	96900	96500	125800	67800	96800	96658.63	30.00	-11980	102066	99432	98066	95432	94066	98750	94750	8182	29000	5000	75500	100	1	163647814	158575	24.58	0.89	12	0.02	3942.00	108993.00	132400	20230704	-26.81	90700	20240117	6.84	101800	-4.81	20240102	90700	6.84	20240117	132400	-26.81	20230704	90700	6.84	20240117	0.70	N	066570	5000	8182 억	49092639	N	N	1706	N	N
26	20240326	160508	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96800	-2100	5	-2.12	111486296600	1138361	362.75	99500	100700	96700	128500	69300	98900	97936.01	30.14	-172198	100833	99866	99233	98266	97633	99550	97950	8182	29600	5000	77140	100	1	163647814	158411	24.56	0.89	12	0.70	3942.00	108993.00	132400	20230704	-26.89	90700	20240117	6.73	101800	-4.91	20240102	90700	6.73	20240117	132400	-26.89	20230704	90700	6.73	20240117	0.70	N	066570	5000	8182 억	49330785	N	N	1706	N	N
27	20240326	150556	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96800	-2100	5	-2.12	103858452500	1059563	337.64	99500	100700	96700	128500	69300	98900	98020.08	30.14	-168881	100833	99866	99233	98266	97633	99550	97950	8182	29600	5000	77140	100	1	163647814	158411	24.56	0.89	12	0.65	3942.00	108993.00	132400	20230704	-26.89	90700	20240117	6.73	101800	-4.91	20240102	90700	6.73	20240117	132400	-26.89	20230704	90700	6.73	20240117	0.70	N	066570	5000	8182 억	49330785	N	N	934	N	N
28	20240326	140552	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96800	-2100	5	-2.12	90027431100	916682	292.11	99500	100700	96800	128500	69300	98900	98210.10	30.14	-164825	100833	99866	99233	98266	97633	99550	97950	8182	29600	5000	77140	100	1	163647814	158411	24.56	0.89	12	0.56	3942.00	108993.00	132400	20230704	-26.89	90700	20240117	6.73	101800	-4.91	20240102	90700	6.73	20240117	132400	-26.89	20230704	90700	6.73	20240117	0.70	N	066570	5000	8182 억	49330785	N	N	934	N	N
29	20240326	130551	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97100	-1800	5	-1.82	77690119500	789461	251.57	99500	100700	97000	128500	69300	98900	98409.07	30.14	-148830	100833	99866	99233	98266	97633	99550	97950	8182	29600	5000	77140	100	1	163647814	158902	24.63	0.89	12	0.48	3942.00	108993.00	132400	20230704	-26.66	90700	20240117	7.06	101800	-4.62	20240102	90700	7.06	20240117	132400	-26.66	20230704	90700	7.06	20240117	0.70	N	066570	5000	8182 억	49330785	N	N	934	N	N
30	20240326	120553	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97200	-1700	5	-1.72	66543071900	674801	215.03	99500	100700	97100	128500	69300	98900	98611.40	30.14	-99299	100833	99866	99233	98266	97633	99550	97950	8182	29600	5000	77140	100	1	163647814	159066	24.66	0.89	12	0.41	3942.00	108993.00	132400	20230704	-26.59	90700	20240117	7.17	101800	-4.52	20240102	90700	7.17	20240117	132400	-26.59	20230704	90700	7.17	20240117	0.70	N	066570	5000	8182 억	49330785	N	N	934	N	N
31	20240326	110547	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97800	-1100	5	-1.11	52845844400	534461	170.31	99500	100700	97500	128500	69300	98900	98876.90	30.14	-61037	100833	99866	99233	98266	97633	99550	97950	8182	29600	5000	77140	100	1	163647814	160048	24.81	0.90	12	0.33	3942.00	108993.00	132400	20230704	-26.13	90700	20240117	7.83	101800	-3.93	20240102	90700	7.83	20240117	132400	-26.13	20230704	90700	7.83	20240117	0.70	N	066570	5000	8182 억	49330785	N	N	934	N	N
32	20240326	100555	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98300	-600	5	-0.61	32381872300	325579	103.75	99500	100700	98100	128500	69300	98900	99459.34	30.14	-2137	100833	99866	99233	98266	97633	99550	97950	8182	29600	5000	77140	100	1	163647814	160866	24.94	0.90	12	0.20	3942.00	108993.00	132400	20230704	-25.76	90700	20240117	8.38	101800	-3.44	20240102	90700	8.38	20240117	132400	-25.76	20230704	90700	8.38	20240117	0.70	N	066570	5000	8182 억	49330785	N	N	934	N	N
33	20240326	090553	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100200	1300	2	1.31	6253068600	62653	19.97	99500	100300	99200	128500	69300	98900	99804.78	30.14	13859	100833	99866	99233	98266	97633	99550	97950	8182	29600	5000	77140	100	1	163647814	163975	25.42	0.92	12	0.04	3942.00	108993.00	132400	20230704	-24.32	90700	20240117	10.47	101800	-1.57	20240102	90700	10.47	20240117	132400	-24.32	20230704	90700	10.47	20240117	0.70	N	066570	5000	8182 억	49330785	N	N	934	N	N
34	20240325	160612	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98900	-500	5	-0.50	29204858900	294759	51.24	99500	100200	98600	129200	69600	99400	99081.03	30.13	-22526	101266	100332	99266	98332	97266	100800	98800	8182	29800	5000	77530	100	1	163647814	161848	25.09	0.91	12	0.18	3942.00	108993.00	132400	20230704	-25.30	90700	20240117	9.04	101800	-2.85	20240102	90700	9.04	20240117	132400	-25.30	20230704	90700	9.04	20240117	0.73	N	066570	5000	8182 억	49305718	N	N	934	N	N
35	20240325	150616	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99200	-200	5	-0.20	25495039000	257318	44.73	99500	100200	98600	129200	69600	99400	99079.87	30.13	-17371	101266	100332	99266	98332	97266	100800	98800	8182	29800	5000	77530	100	1	163647814	162339	25.16	0.91	12	0.16	3942.00	108993.00	132400	20230704	-25.08	90700	20240117	9.37	101800	-2.55	20240102	90700	9.37	20240117	132400	-25.08	20230704	90700	9.37	20240117	0.73	N	066570	5000	8182 억	49305718	N	N	442	N	N
36	20240325	140614	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99000	-400	5	-0.40	21476911400	216773	37.68	99500	100200	98600	129200	69600	99400	99075.56	30.13	-24090	101266	100332	99266	98332	97266	100800	98800	8182	29800	5000	77530	100	1	163647814	162011	25.11	0.91	12	0.13	3942.00	108993.00	132400	20230704	-25.23	90700	20240117	9.15	101800	-2.75	20240102	90700	9.15	20240117	132400	-25.23	20230704	90700	9.15	20240117	0.73	N	066570	5000	8182 억	49305718	N	N	442	N	N
37	20240325	130616	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98800	-600	5	-0.60	19433659200	196086	34.08	99500	100200	98600	129200	69600	99400	99107.81	30.13	-23417	101266	100332	99266	98332	97266	100800	98800	8182	29800	5000	77530	100	1	163647814	161684	25.06	0.91	12	0.12	3942.00	108993.00	132400	20230704	-25.38	90700	20240117	8.93	101800	-2.95	20240102	90700	8.93	20240117	132400	-25.38	20230704	90700	8.93	20240117	0.73	N	066570	5000	8182 억	49305718	N	N	442	N	N
38	20240325	120618	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98700	-700	5	-0.70	17498351000	176478	30.68	99500	100200	98600	129200	69600	99400	99153.14	30.13	-19280	101266	100332	99266	98332	97266	100800	98800	8182	29800	5000	77530	100	1	163647814	161520	25.04	0.91	12	0.11	3942.00	108993.00	132400	20230704	-25.45	90700	20240117	8.82	101800	-3.05	20240102	90700	8.82	20240117	132400	-25.45	20230704	90700	8.82	20240117	0.73	N	066570	5000	8182 억	49305718	N	N	442	N	N
39	20240325	110615	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98800	-600	5	-0.60	14075679400	141886	24.66	99500	100200	98600	129200	69600	99400	99204.12	30.13	-12558	101266	100332	99266	98332	97266	100800	98800	8182	29800	5000	77530	100	1	163647814	161684	25.06	0.91	12	0.09	3942.00	108993.00	132400	20230704	-25.38	90700	20240117	8.93	101800	-2.95	20240102	90700	8.93	20240117	132400	-25.38	20230704	90700	8.93	20240117	0.73	N	066570	5000	8182 억	49305718	N	N	442	N	N
40	20240325	100615	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99000	-400	5	-0.40	10010754100	100737	17.51	99500	100200	98900	129200	69600	99400	99375.14	30.13	-11590	101266	100332	99266	98332	97266	100800	98800	8182	29800	5000	77530	100	1	163647814	162011	25.11	0.91	12	0.06	3942.00	108993.00	132400	20230704	-25.23	90700	20240117	9.15	101800	-2.75	20240102	90700	9.15	20240117	132400	-25.23	20230704	90700	9.15	20240117	0.73	N	066570	5000	8182 억	49305718	N	N	442	N	N
41	20240325	090616	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99300	-100	5	-0.10	3482519400	34958	6.08	99500	100200	99000	129200	69600	99400	99620.20	30.13	-7658	101266	100332	99266	98332	97266	100800	98800	8182	29800	5000	77530	100	1	163647814	162502	25.19	0.91	12	0.02	3942.00	108993.00	132400	20230704	-25.00	90700	20240117	9.48	101800	-2.46	20240102	90700	9.48	20240117	132400	-25.00	20230704	90700	9.48	20240117	0.73	N	066570	5000	8182 억	49305718	N	N	442	N	N
42	20240322	160615	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99400	200	2	0.20	56839743500	572651	72.93	98400	100200	98200	128900	69500	99200	99257.10	30.02	101562	101133	100166	98233	97266	95333	100650	97750	8182	29700	5000	77370	100	1	163647814	162666	25.22	0.91	12	0.35	3942.00	108993.00	132400	20230704	-24.92	90700	20240117	9.59	101800	-2.36	20240102	90700	9.59	20240117	132400	-24.92	20230704	90700	9.59	20240117	0.73	N	066570	5000	8182 억	49134773	N	N	442	N	N
43	20240322	150617	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99500	300	2	0.30	52931928800	533333	67.93	98400	100200	98200	128900	69500	99200	99247.48	30.02	91502	101133	100166	98233	97266	95333	100650	97750	8182	29700	5000	77370	100	1	163647814	162830	25.24	0.91	12	0.33	3942.00	108993.00	132400	20230704	-24.85	90700	20240117	9.70	101800	-2.26	20240102	90700	9.70	20240117	132400	-24.85	20230704	90700	9.70	20240117	0.73	N	066570	5000	8182 억	49134773	N	N	1636	N	N
44	20240322	140611	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99300	100	2	0.10	46902219600	472586	60.19	98400	100200	98200	128900	69500	99200	99245.95	30.02	91063	101133	100166	98233	97266	95333	100650	97750	8182	29700	5000	77370	100	1	163647814	162502	25.19	0.91	12	0.29	3942.00	108993.00	132400	20230704	-25.00	90700	20240117	9.48	101800	-2.46	20240102	90700	9.48	20240117	132400	-25.00	20230704	90700	9.48	20240117	0.73	N	066570	5000	8182 억	49134773	N	N	1636	N	N
45	20240322	130614	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99300	100	2	0.10	42758386900	430799	54.87	98400	100200	98200	128900	69500	99200	99253.75	30.02	94069	101133	100166	98233	97266	95333	100650	97750	8182	29700	5000	77370	100	1	163647814	162502	25.19	0.91	12	0.26	3942.00	108993.00	132400	20230704	-25.00	90700	20240117	9.48	101800	-2.46	20240102	90700	9.48	20240117	132400	-25.00	20230704	90700	9.48	20240117	0.73	N	066570	5000	8182 억	49134773	N	N	1636	N	N
46	20240322	120609	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99300	100	2	0.10	38590089400	388780	49.52	98400	100200	98200	128900	69500	99200	99259.54	30.02	92347	101133	100166	98233	97266	95333	100650	97750	8182	29700	5000	77370	100	1	163647814	162502	25.19	0.91	12	0.24	3942.00	108993.00	132400	20230704	-25.00	90700	20240117	9.48	101800	-2.46	20240102	90700	9.48	20240117	132400	-25.00	20230704	90700	9.48	20240117	0.73	N	066570	5000	8182 억	49134773	N	N	1636	N	N
47	20240322	110615	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99600	400	2	0.40	22481303700	227304	28.95	98400	99600	98200	128900	69500	99200	98903.38	30.02	31694	101133	100166	98233	97266	95333	100650	97750	8182	29700	5000	77370	100	1	163647814	162993	25.27	0.91	12	0.14	3942.00	108993.00	132400	20230704	-24.77	90700	20240117	9.81	101800	-2.16	20240102	90700	9.81	20240117	132400	-24.77	20230704	90700	9.81	20240117	0.73	N	066570	5000	8182 억	49134773	N	N	1636	N	N
48	20240322	100610	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98900	-300	5	-0.30	13308989000	134821	17.17	98400	99300	98200	128900	69500	99200	98713.94	30.02	16551	101133	100166	98233	97266	95333	100650	97750	8182	29700	5000	77370	100	1	163647814	161848	25.09	0.91	12	0.08	3942.00	108993.00	132400	20230704	-25.30	90700	20240117	9.04	101800	-2.85	20240102	90700	9.04	20240117	132400	-25.30	20230704	90700	9.04	20240117	0.73	N	066570	5000	8182 억	49134773	N	N	1636	N	N
49	20240322	090609	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98700	-500	5	-0.50	3205739300	32495	4.14	98400	99000	98400	128900	69500	99200	98643.57	30.02	-1316	101133	100166	98233	97266	95333	100650	97750	8182	29700	5000	77370	100	1	163647814	161520	25.04	0.91	12	0.02	3942.00	108993.00	132400	20230704	-25.45	90700	20240117	8.82	101800	-3.05	20240102	90700	8.82	20240117	132400	-25.45	20230704	90700	8.82	20240117	0.73	N	066570	5000	8182 억	49134773	N	N	1636	N	N
50	20240321	160610	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99200	3200	2	3.33	76494899600	778109	254.69	97000	99200	96300	124800	67200	96000	98307.23	29.87	288554	98000	97000	96400	95400	94800	96700	95100	8182	28800	5000	74880	100	1	163647814	162339	25.16	0.91	12	0.48	3942.00	108993.00	132400	20230704	-25.08	90700	20240117	9.37	101800	-2.55	20240102	90700	9.37	20240117	132400	-25.08	20230704	90700	9.37	20240117	0.73	N	066570	5000	8182 억	48888708	N	N	1636	N	N
51	20240321	150611	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99000	3000	2	3.12	67415027300	686483	224.70	97000	99000	96300	124800	67200	96000	98203.52	29.87	238290	98000	97000	96400	95400	94800	96700	95100	8182	28800	5000	74880	100	1	163647814	162011	25.11	0.91	12	0.42	3942.00	108993.00	132400	20230704	-25.23	90700	20240117	9.15	101800	-2.75	20240102	90700	9.15	20240117	132400	-25.23	20230704	90700	9.15	20240117	0.73	N	066570	5000	8182 억	48888708	N	N	18	N	N
52	20240321	140611	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98900	2900	2	3.02	56322395200	574287	187.98	97000	99000	96300	124800	67200	96000	98073.63	29.87	194552	98000	97000	96400	95400	94800	96700	95100	8182	28800	5000	74880	100	1	163647814	161848	25.09	0.91	12	0.35	3942.00	108993.00	132400	20230704	-25.30	90700	20240117	9.04	101800	-2.85	20240102	90700	9.04	20240117	132400	-25.30	20230704	90700	9.04	20240117	0.73	N	066570	5000	8182 억	48888708	N	N	18	N	N
53	20240321	130606	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98900	2900	2	3.02	47921425600	489323	160.17	97000	98900	96300	124800	67200	96000	97934.17	29.87	153827	98000	97000	96400	95400	94800	96700	95100	8182	28800	5000	74880	100	1	163647814	161848	25.09	0.91	12	0.30	3942.00	108993.00	132400	20230704	-25.30	90700	20240117	9.04	101800	-2.85	20240102	90700	9.04	20240117	132400	-25.30	20230704	90700	9.04	20240117	0.73	N	066570	5000	8182 억	48888708	N	N	18	N	N
54	20240321	120610	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98700	2700	2	2.81	40856585500	417757	136.74	97000	98900	96300	124800	67200	96000	97799.92	29.87	131561	98000	97000	96400	95400	94800	96700	95100	8182	28800	5000	74880	100	1	163647814	161520	25.04	0.91	12	0.26	3942.00	108993.00	132400	20230704	-25.45	90700	20240117	8.82	101800	-3.05	20240102	90700	8.82	20240117	132400	-25.45	20230704	90700	8.82	20240117	0.73	N	066570	5000	8182 억	48888708	N	N	18	N	N
55	20240321	110608	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98000	2000	2	2.08	26610498300	273226	89.43	97000	98400	96300	124800	67200	96000	97393.77	29.87	94597	98000	97000	96400	95400	94800	96700	95100	8182	28800	5000	74880	100	1	163647814	160375	24.86	0.90	12	0.17	3942.00	108993.00	132400	20230704	-25.98	90700	20240117	8.05	101800	-3.73	20240102	90700	8.05	20240117	132400	-25.98	20230704	90700	8.05	20240117	0.73	N	066570	5000	8182 억	48888708	N	N	18	N	N
56	20240321	100612	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97600	1600	2	1.67	15546046700	160365	52.49	97000	97700	96300	124800	67200	96000	96941.69	29.87	41500	98000	97000	96400	95400	94800	96700	95100	8182	28800	5000	74880	100	1	163647814	159720	24.76	0.90	12	0.10	3942.00	108993.00	132400	20230704	-26.28	90700	20240117	7.61	101800	-4.13	20240102	90700	7.61	20240117	132400	-26.28	20230704	90700	7.61	20240117	0.73	N	066570	5000	8182 억	48888708	N	N	18	N	N
57	20240321	090613	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96600	600	2	0.62	2630355200	27161	8.89	97000	97100	96600	124800	67200	96000	96843.34	29.87	2351	98000	97000	96400	95400	94800	96700	95100	8182	28800	5000	74880	100	1	163647814	158084	24.51	0.89	12	0.02	3942.00	108993.00	132400	20230704	-27.04	90700	20240117	6.50	101800	-5.11	20240102	90700	6.50	20240117	132400	-27.04	20230704	90700	6.50	20240117	0.73	N	066570	5000	8182 억	48888708	N	N	18	N	N
58	20240320	160605	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96000	-200	5	-0.21	29182493200	303021	77.26	96800	97400	95800	125000	67400	96200	96305.67	29.88	725	97733	96966	95933	95166	94133	97350	95550	8182	28800	5000	75030	100	1	163647814	157102	24.35	0.88	12	0.19	3942.00	108993.00	132400	20230704	-27.49	90700	20240117	5.84	101800	-5.70	20240102	90700	5.84	20240117	132400	-27.49	20230704	90700	5.84	20240117	0.72	N	066570	5000	8182 억	48891724	N	N	18	N	N
59	20240320	150606	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96100	-100	5	-0.10	25656362200	266292	67.89	96800	97400	95800	125000	67400	96200	96346.73	29.88	-8397	97733	96966	95933	95166	94133	97350	95550	8182	28800	5000	75030	100	1	163647814	157266	24.38	0.88	12	0.16	3942.00	108993.00	132400	20230704	-27.42	90700	20240117	5.95	101800	-5.60	20240102	90700	5.95	20240117	132400	-27.42	20230704	90700	5.95	20240117	0.72	N	066570	5000	8182 억	48891724	N	N	7238	N	N
60	20240320	140610	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96400	200	2	0.21	19860856600	205989	52.52	96800	97400	95800	125000	67400	96200	96417.09	29.88	4255	97733	96966	95933	95166	94133	97350	95550	8182	28800	5000	75030	100	1	163647814	157756	24.45	0.88	12	0.13	3942.00	108993.00	132400	20230704	-27.19	90700	20240117	6.28	101800	-5.30	20240102	90700	6.28	20240117	132400	-27.19	20230704	90700	6.28	20240117	0.72	N	066570	5000	8182 억	48891724	N	N	7238	N	N
61	20240320	130612	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96500	300	2	0.31	17727149000	183847	46.87	96800	97400	95800	125000	67400	96200	96423.40	29.88	5481	97733	96966	95933	95166	94133	97350	95550	8182	28800	5000	75030	100	1	163647814	157920	24.48	0.89	12	0.11	3942.00	108993.00	132400	20230704	-27.11	90700	20240117	6.39	101800	-5.21	20240102	90700	6.39	20240117	132400	-27.11	20230704	90700	6.39	20240117	0.72	N	066570	5000	8182 억	48891724	N	N	7238	N	N
62	20240320	120605	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96500	300	2	0.31	16001845100	165980	42.32	96800	97400	95800	125000	67400	96200	96408.29	29.88	118	97733	96966	95933	95166	94133	97350	95550	8182	28800	5000	75030	100	1	163647814	157920	24.48	0.89	12	0.10	3942.00	108993.00	132400	20230704	-27.11	90700	20240117	6.39	101800	-5.21	20240102	90700	6.39	20240117	132400	-27.11	20230704	90700	6.39	20240117	0.72	N	066570	5000	8182 억	48891724	N	N	7238	N	N
63	20240320	110607	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96000	-200	5	-0.21	13043607900	135235	34.48	96800	97400	95800	125000	67400	96200	96451.45	29.88	-948	97733	96966	95933	95166	94133	97350	95550	8182	28800	5000	75030	100	1	163647814	157102	24.35	0.88	12	0.08	3942.00	108993.00	132400	20230704	-27.49	90700	20240117	5.84	101800	-5.70	20240102	90700	5.84	20240117	132400	-27.49	20230704	90700	5.84	20240117	0.72	N	066570	5000	8182 억	48891724	N	N	7238	N	N
64	20240320	100605	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96600	400	2	0.42	7877254600	81561	20.79	96800	97400	96100	125000	67400	96200	96581.21	29.88	-664	97733	96966	95933	95166	94133	97350	95550	8182	28800	5000	75030	100	1	163647814	158084	24.51	0.89	12	0.05	3942.00	108993.00	132400	20230704	-27.04	90700	20240117	6.50	101800	-5.11	20240102	90700	6.50	20240117	132400	-27.04	20230704	90700	6.50	20240117	0.72	N	066570	5000	8182 억	48891724	N	N	7238	N	N
65	20240320	090604	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96700	500	2	0.52	2038986800	21063	5.37	96800	97400	96400	125000	67400	96200	96804.63	29.88	3968	97733	96966	95933	95166	94133	97350	95550	8182	28800	5000	75030	100	1	163647814	158247	24.53	0.89	12	0.01	3942.00	108993.00	132400	20230704	-26.96	90700	20240117	6.62	101800	-5.01	20240102	90700	6.62	20240117	132400	-26.96	20230704	90700	6.62	20240117	0.72	N	066570	5000	8182 억	48891724	N	N	7238	N	N
66	20240319	160558	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96200	100	2	0.10	37386041800	390906	69.48	96000	96700	94900	124900	67300	96100	95639.21	29.83	35418	100700	98400	97200	94900	93700	97800	94300	8182	28800	5000	74950	100	1	163647814	157429	14.54	0.91	12	0.24	6616.00	105273.00	132400	20230704	-27.34	90700	20240117	6.06	101800	-5.50	20240102	90700	6.06	20240117	132400	-27.34	20230704	90700	6.06	20240117	0.72	N	066570	5000	8182 억	48824171	N	N	7238	N	N
67	20240319	150606	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96000	-100	5	-0.10	34934848900	365429	64.96	96000	96700	94900	124900	67300	96100	95599.55	29.83	32701	100700	98400	97200	94900	93700	97800	94300	8182	28800	5000	74950	100	1	163647814	157102	14.51	0.91	12	0.22	6616.00	105273.00	132400	20230704	-27.49	90700	20240117	5.84	101800	-5.70	20240102	90700	5.84	20240117	132400	-27.49	20230704	90700	5.84	20240117	0.72	N	066570	5000	8182 억	48824171	N	N	1416	N	N
68	20240319	140606	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96000	-100	5	-0.10	30929734100	323669	57.53	96000	96700	94900	124900	67300	96100	95559.76	29.83	25720	100700	98400	97200	94900	93700	97800	94300	8182	28800	5000	74950	100	1	163647814	157102	14.51	0.91	12	0.20	6616.00	105273.00	132400	20230704	-27.49	90700	20240117	5.84	101800	-5.70	20240102	90700	5.84	20240117	132400	-27.49	20230704	90700	5.84	20240117	0.72	N	066570	5000	8182 억	48824171	N	N	1416	N	N
69	20240319	130538	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96100	0	3	0.00	28703338700	300509	53.42	96000	96700	94900	124900	67300	96100	95515.74	29.83	18998	100700	98400	97200	94900	93700	97800	94300	8182	28800	5000	74950	100	1	163647814	157266	14.53	0.91	12	0.18	6616.00	105273.00	132400	20230704	-27.42	90700	20240117	5.95	101800	-5.60	20240102	90700	5.95	20240117	132400	-27.42	20230704	90700	5.95	20240117	0.72	N	066570	5000	8182 억	48824171	N	N	1416	N	N
70	20240319	120604	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96200	100	2	0.10	25760824800	269876	47.97	96000	96700	94900	124900	67300	96100	95454.30	29.83	18222	100700	98400	97200	94900	93700	97800	94300	8182	28800	5000	74950	100	1	163647814	157429	14.54	0.91	12	0.16	6616.00	105273.00	132400	20230704	-27.34	90700	20240117	6.06	101800	-5.50	20240102	90700	6.06	20240117	132400	-27.34	20230704	90700	6.06	20240117	0.72	N	066570	5000	8182 억	48824171	N	N	1416	N	N
71	20240319	110601	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96000	-100	5	-0.10	21965719400	230460	40.96	96000	96400	94900	124900	67300	96100	95312.50	29.83	6112	100700	98400	97200	94900	93700	97800	94300	8182	28800	5000	74950	100	1	163647814	157102	14.51	0.91	12	0.14	6616.00	105273.00	132400	20230704	-27.49	90700	20240117	5.84	101800	-5.70	20240102	90700	5.84	20240117	132400	-27.49	20230704	90700	5.84	20240117	0.72	N	066570	5000	8182 억	48824171	N	N	1416	N	N
72	20240319	100605	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95000	-1100	5	-1.14	15916490700	166961	29.68	96000	96400	94900	124900	67300	96100	95330.59	29.83	-2764	100700	98400	97200	94900	93700	97800	94300	8182	28800	5000	74950	100	1	163647814	155465	14.36	0.90	12	0.10	6616.00	105273.00	132400	20230704	-28.25	90700	20240117	4.74	101800	-6.68	20240102	90700	4.74	20240117	132400	-28.25	20230704	90700	4.74	20240117	0.72	N	066570	5000	8182 억	48824171	N	N	1416	N	N
73	20240319	090604	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95700	-400	5	-0.42	2414837200	25174	4.47	96000	96400	95600	124900	67300	96100	95925.84	29.83	-4981	100700	98400	97200	94900	93700	97800	94300	8182	28800	5000	74950	100	1	163647814	156611	14.46	0.91	12	0.02	6616.00	105273.00	132400	20230704	-27.72	90700	20240117	5.51	101800	-5.99	20240102	90700	5.51	20240117	132400	-27.72	20230704	90700	5.51	20240117	0.72	N	066570	5000	8182 억	48824171	N	N	1416	N	N
74	20240318	160600	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96100	-2800	5	-2.83	54151287600	558357	90.55	99500	99500	96000	128500	69300	98900	96984.08	29.92	-233719	100166	99532	98766	98132	97366	99150	97750	8182	29600	5000	77140	100	1	163647814	157266	14.53	0.91	12	0.34	6616.00	105273.00	132400	20230704	-27.42	90700	20240117	5.95	101800	-5.60	20240102	90700	5.95	20240117	132400	-27.42	20230704	90700	5.95	20240117	0.73	N	066570	5000	8182 억	48957768	N	N	1416	N	N
75	20240318	150602	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96200	-2700	5	-2.73	48684720900	501503	81.33	99500	99500	96000	128500	69300	98900	97077.35	29.92	-220044	100166	99532	98766	98132	97366	99150	97750	8182	29600	5000	77140	100	1	163647814	157429	14.54	0.91	12	0.31	6616.00	105273.00	132400	20230704	-27.34	90700	20240117	6.06	101800	-5.50	20240102	90700	6.06	20240117	132400	-27.34	20230704	90700	6.06	20240117	0.73	N	066570	5000	8182 억	48957768	N	N	2285	N	N
76	20240318	140601	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96100	-2800	5	-2.83	40642747400	417885	67.77	99500	99500	96100	128500	69300	98900	97257.92	29.92	-186334	100166	99532	98766	98132	97366	99150	97750	8182	29600	5000	77140	100	1	163647814	157266	14.53	0.91	12	0.26	6616.00	105273.00	132400	20230704	-27.42	90700	20240117	5.95	101800	-5.60	20240102	90700	5.95	20240117	132400	-27.42	20230704	90700	5.95	20240117	0.73	N	066570	5000	8182 억	48957768	N	N	2285	N	N
77	20240318	130602	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96500	-2400	5	-2.43	33215193300	340857	55.28	99500	99500	96500	128500	69300	98900	97445.80	29.92	-155983	100166	99532	98766	98132	97366	99150	97750	8182	29600	5000	77140	100	1	163647814	157920	14.59	0.92	12	0.21	6616.00	105273.00	132400	20230704	-27.11	90700	20240117	6.39	101800	-5.21	20240102	90700	6.39	20240117	132400	-27.11	20230704	90700	6.39	20240117	0.73	N	066570	5000	8182 억	48957768	N	N	2285	N	N
78	20240318	120559	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97100	-1800	5	-1.82	25790360900	264131	42.84	99500	99500	96700	128500	69300	98900	97641.95	29.92	-105766	100166	99532	98766	98132	97366	99150	97750	8182	29600	5000	77140	100	1	163647814	158902	14.68	0.92	12	0.16	6616.00	105273.00	132400	20230704	-26.66	90700	20240117	7.06	101800	-4.62	20240102	90700	7.06	20240117	132400	-26.66	20230704	90700	7.06	20240117	0.73	N	066570	5000	8182 억	48957768	N	N	2285	N	N
79	20240318	110602	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97200	-1700	5	-1.72	18638597700	190337	30.87	99500	99500	97200	128500	69300	98900	97923.81	29.92	-63265	100166	99532	98766	98132	97366	99150	97750	8182	29600	5000	77140	100	1	163647814	159066	14.69	0.92	12	0.12	6616.00	105273.00	132400	20230704	-26.59	90700	20240117	7.17	101800	-4.52	20240102	90700	7.17	20240117	132400	-26.59	20230704	90700	7.17	20240117	0.73	N	066570	5000	8182 억	48957768	N	N	2285	N	N
80	20240318	100601	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97700	-1200	5	-1.21	10505221800	106969	17.35	99500	99500	97600	128500	69300	98900	98207.61	29.92	-23581	100166	99532	98766	98132	97366	99150	97750	8182	29600	5000	77140	100	1	163647814	159884	14.77	0.93	12	0.07	6616.00	105273.00	132400	20230704	-26.21	90700	20240117	7.72	101800	-4.03	20240102	90700	7.72	20240117	132400	-26.21	20230704	90700	7.72	20240117	0.73	N	066570	5000	8182 억	48957768	N	N	2285	N	N
81	20240318	090559	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98400	-500	5	-0.51	2463829700	24888	4.04	99500	99500	98200	128500	69300	98900	98996.99	29.92	-2550	100166	99532	98766	98132	97366	99150	97750	8182	29600	5000	77140	100	1	163647814	161029	14.87	0.93	12	0.02	6616.00	105273.00	132400	20230704	-25.68	90700	20240117	8.49	101800	-3.34	20240102	90700	8.49	20240117	132400	-25.68	20230704	90700	8.49	20240117	0.73	N	066570	5000	8182 억	48957768	N	N	2285	N	N
82	20240315	160554	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98900	-400	5	-0.40	60828563900	614967	91.52	99100	99400	98000	129000	69600	99300	98913.43	29.87	46698	100300	99800	98800	98300	97300	100050	98550	8182	29700	5000	77450	100	1	163647814	161848	14.95	0.94	12	0.38	6616.00	105273.00	132400	20230704	-25.30	90700	20240117	9.04	101800	-2.85	20240102	90700	9.04	20240117	132400	-25.30	20230704	90700	9.04	20240117	0.73	N	066570	5000	8182 억	48873749	N	N	2285	N	N
83	20240315	150530	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98700	-600	5	-0.60	41535842200	419929	62.49	99100	99400	98000	129000	69600	99300	98911.38	29.87	39567	100300	99800	98800	98300	97300	100050	98550	8182	29700	5000	77450	100	1	163647814	161520	14.92	0.94	12	0.26	6616.00	105273.00	132400	20230704	-25.45	90700	20240117	8.82	101800	-3.05	20240102	90700	8.82	20240117	132400	-25.45	20230704	90700	8.82	20240117	0.73	N	066570	5000	8182 억	48873749	N	N	855	N	N
84	20240315	140526	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99100	-200	5	-0.20	32016298600	323679	48.17	99100	99400	98000	129000	69600	99300	98913.48	29.87	32079	100300	99800	98800	98300	97300	100050	98550	8182	29700	5000	77450	100	1	163647814	162175	14.98	0.94	12	0.20	6616.00	105273.00	132400	20230704	-25.15	90700	20240117	9.26	101800	-2.65	20240102	90700	9.26	20240117	132400	-25.15	20230704	90700	9.26	20240117	0.73	N	066570	5000	8182 억	48873749	N	N	855	N	N
85	20240315	130557	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99200	-100	5	-0.10	24283704500	245765	36.57	99100	99400	98000	129000	69600	99300	98808.20	29.87	21044	100300	99800	98800	98300	97300	100050	98550	8182	29700	5000	77450	100	1	163647814	162339	14.99	0.94	12	0.15	6616.00	105273.00	132400	20230704	-25.08	90700	20240117	9.37	101800	-2.55	20240102	90700	9.37	20240117	132400	-25.08	20230704	90700	9.37	20240117	0.73	N	066570	5000	8182 억	48873749	N	N	855	N	N
86	20240315	120557	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98900	-400	5	-0.40	21055463600	213154	31.72	99100	99400	98000	129000	69600	99300	98780.00	29.87	17153	100300	99800	98800	98300	97300	100050	98550	8182	29700	5000	77450	100	1	163647814	161848	14.95	0.94	12	0.13	6616.00	105273.00	132400	20230704	-25.30	90700	20240117	9.04	101800	-2.85	20240102	90700	9.04	20240117	132400	-25.30	20230704	90700	9.04	20240117	0.73	N	066570	5000	8182 억	48873749	N	N	855	N	N
87	20240315	110550	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98800	-500	5	-0.50	17608175100	178344	26.54	99100	99400	98000	129000	69600	99300	98730.84	29.87	13007	100300	99800	98800	98300	97300	100050	98550	8182	29700	5000	77450	100	1	163647814	161684	14.93	0.94	12	0.11	6616.00	105273.00	132400	20230704	-25.38	90700	20240117	8.93	101800	-2.95	20240102	90700	8.93	20240117	132400	-25.38	20230704	90700	8.93	20240117	0.73	N	066570	5000	8182 억	48873749	N	N	855	N	N
88	20240315	100555	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98900	-400	5	-0.40	12110038900	122775	18.27	99100	99300	98000	129000	69600	99300	98634.86	29.87	5061	100300	99800	98800	98300	97300	100050	98550	8182	29700	5000	77450	100	1	163647814	161848	14.95	0.94	12	0.08	6616.00	105273.00	132400	20230704	-25.30	90700	20240117	9.04	101800	-2.85	20240102	90700	9.04	20240117	132400	-25.30	20230704	90700	9.04	20240117	0.73	N	066570	5000	8182 억	48873749	N	N	855	N	N
89	20240315	090558	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98400	-900	5	-0.91	2580801900	26125	3.89	99100	99200	98200	129000	69600	99300	98782.40	29.87	-525	100300	99800	98800	98300	97300	100050	98550	8182	29700	5000	77450	100	1	163647814	161029	14.87	0.93	12	0.02	6616.00	105273.00	132400	20230704	-25.68	90700	20240117	8.49	101800	-3.34	20240102	90700	8.49	20240117	132400	-25.68	20230704	90700	8.49	20240117	0.73	N	066570	5000	8182 억	48873749	N	N	855	N	N
90	20240314	160549	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99300	1700	2	1.74	65781497000	665689	180.36	98100	99300	97800	126800	68400	97600	98814.82	29.65	243189	99733	98666	97933	96866	96133	98300	96500	8182	29200	5000	76120	100	1	163647814	162502	15.01	0.94	12	0.41	6616.00	105273.00	132400	20230704	-25.00	90700	20240117	9.48	101800	-2.46	20240102	90700	9.48	20240117	132400	-25.00	20230704	90700	9.48	20240117	0.71	N	066570	5000	8182 억	48527346	N	N	853	N	N
91	20240314	150552	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99100	1500	2	1.54	47757784800	484125	131.17	98100	99300	97800	126800	68400	97600	98647.83	29.65	145832	99733	98666	97933	96866	96133	98300	96500	8182	29200	5000	76120	100	1	163647814	162175	14.98	0.94	12	0.30	6616.00	105273.00	132400	20230704	-25.15	90700	20240117	9.26	101800	-2.65	20240102	90700	9.26	20240117	132400	-25.15	20230704	90700	9.26	20240117	0.71	N	066570	5000	8182 억	48527346	N	N	2593	N	N
92	20240314	140552	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98900	1300	2	1.33	37659839400	382217	103.56	98100	99000	97800	126800	68400	97600	98530.22	29.65	106918	99733	98666	97933	96866	96133	98300	96500	8182	29200	5000	76120	100	1	163647814	161848	14.95	0.94	12	0.23	6616.00	105273.00	132400	20230704	-25.30	90700	20240117	9.04	101800	-2.85	20240102	90700	9.04	20240117	132400	-25.30	20230704	90700	9.04	20240117	0.71	N	066570	5000	8182 억	48527346	N	N	2593	N	N
93	20240314	130548	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98900	1300	2	1.33	30684160100	311714	84.45	98100	98900	97800	126800	68400	97600	98437.15	29.65	91464	99733	98666	97933	96866	96133	98300	96500	8182	29200	5000	76120	100	1	163647814	161848	14.95	0.94	12	0.19	6616.00	105273.00	132400	20230704	-25.30	90700	20240117	9.04	101800	-2.85	20240102	90700	9.04	20240117	132400	-25.30	20230704	90700	9.04	20240117	0.71	N	066570	5000	8182 억	48527346	N	N	2593	N	N
94	20240314	120550	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98800	1200	2	1.23	24263355800	246705	66.84	98100	98900	97800	126800	68400	97600	98349.95	29.65	64315	99733	98666	97933	96866	96133	98300	96500	8182	29200	5000	76120	100	1	163647814	161684	14.93	0.94	12	0.15	6616.00	105273.00	132400	20230704	-25.38	90700	20240117	8.93	101800	-2.95	20240102	90700	8.93	20240117	132400	-25.38	20230704	90700	8.93	20240117	0.71	N	066570	5000	8182 억	48527346	N	N	2593	N	N
95	20240314	110550	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98500	900	2	0.92	15011028200	152997	41.45	98100	98500	97800	126800	68400	97600	98113.53	29.65	34415	99733	98666	97933	96866	96133	98300	96500	8182	29200	5000	76120	100	1	163647814	161193	14.89	0.94	12	0.09	6616.00	105273.00	132400	20230704	-25.60	90700	20240117	8.60	101800	-3.24	20240102	90700	8.60	20240117	132400	-25.60	20230704	90700	8.60	20240117	0.71	N	066570	5000	8182 억	48527346	N	N	2593	N	N
96	20240314	100553	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98100	500	2	0.51	8794035100	89638	24.29	98100	98500	97800	126800	68400	97600	98106.63	29.65	17105	99733	98666	97933	96866	96133	98300	96500	8182	29200	5000	76120	100	1	163647814	160539	14.83	0.93	12	0.05	6616.00	105273.00	132400	20230704	-25.91	90700	20240117	8.16	101800	-3.63	20240102	90700	8.16	20240117	132400	-25.91	20230704	90700	8.16	20240117	0.71	N	066570	5000	8182 억	48527346	N	N	2593	N	N
97	20240314	090552	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98000	400	2	0.41	1246309100	12707	3.44	98100	98300	97800	126800	68400	97600	98084.06	29.65	2128	99733	98666	97933	96866	96133	98300	96500	8182	29200	5000	76120	100	1	163647814	160375	14.81	0.93	12	0.01	6616.00	105273.00	132400	20230704	-25.98	90700	20240117	8.05	101800	-3.73	20240102	90700	8.05	20240117	132400	-25.98	20230704	90700	8.05	20240117	0.71	N	066570	5000	8182 억	48527346	N	N	2593	N	N
98	20240313	160545	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97600	-200	5	-0.20	35704956700	364893	40.21	98700	99000	97200	127100	68500	97800	97850.96	29.67	-15851	100266	99032	97566	96332	94866	99650	96950	8182	29300	5000	76280	100	1	163647814	159720	14.75	0.93	12	0.22	6616.00	105273.00	132400	20230704	-26.28	90700	20240117	7.61	101800	-4.13	20240102	90700	7.61	20240117	132400	-26.28	20230704	90700	7.61	20240117	0.73	N	066570	5000	8182 억	48556502	N	N	2593	N	N
99	20240313	150544	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97500	-300	5	-0.31	32622336100	333314	36.73	98700	99000	97200	127100	68500	97800	97872.68	29.67	-20731	100266	99032	97566	96332	94866	99650	96950	8182	29300	5000	76280	100	1	163647814	159557	14.74	0.93	12	0.20	6616.00	105273.00	132400	20230704	-26.36	90700	20240117	7.50	101800	-4.22	20240102	90700	7.50	20240117	132400	-26.36	20230704	90700	7.50	20240117	0.73	N	066570	5000	8182 억	48556502	N	N	1468	N	N
100	20240313	140549	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97500	-300	5	-0.31	29067242400	296869	32.71	98700	99000	97200	127100	68500	97800	97912.69	29.67	-21449	100266	99032	97566	96332	94866	99650	96950	8182	29300	5000	76280	100	1	163647814	159557	14.74	0.93	12	0.18	6616.00	105273.00	132400	20230704	-26.36	90700	20240117	7.50	101800	-4.22	20240102	90700	7.50	20240117	132400	-26.36	20230704	90700	7.50	20240117	0.73	N	066570	5000	8182 억	48556502	N	N	1468	N	N
101	20240313	130550	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97800	0	3	0.00	24295256500	247911	27.32	98700	99000	97500	127100	68500	97800	97999.91	29.67	-18304	100266	99032	97566	96332	94866	99650	96950	8182	29300	5000	76280	100	1	163647814	160048	14.78	0.93	12	0.15	6616.00	105273.00	132400	20230704	-26.13	90700	20240117	7.83	101800	-3.93	20240102	90700	7.83	20240117	132400	-26.13	20230704	90700	7.83	20240117	0.73	N	066570	5000	8182 억	48556502	N	N	1468	N	N
102	20240313	120548	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97900	100	2	0.10	21711792900	221496	24.41	98700	99000	97500	127100	68500	97800	98023.41	29.67	-21147	100266	99032	97566	96332	94866	99650	96950	8182	29300	5000	76280	100	1	163647814	160211	14.80	0.93	12	0.14	6616.00	105273.00	132400	20230704	-26.06	90700	20240117	7.94	101800	-3.83	20240102	90700	7.94	20240117	132400	-26.06	20230704	90700	7.94	20240117	0.73	N	066570	5000	8182 억	48556502	N	N	1468	N	N
103	20240313	110544	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97600	-200	5	-0.20	18561346400	189263	20.86	98700	99000	97500	127100	68500	97800	98071.71	29.67	-21320	100266	99032	97566	96332	94866	99650	96950	8182	29300	5000	76280	100	1	163647814	159720	14.75	0.93	12	0.12	6616.00	105273.00	132400	20230704	-26.28	90700	20240117	7.61	101800	-4.13	20240102	90700	7.61	20240117	132400	-26.28	20230704	90700	7.61	20240117	0.73	N	066570	5000	8182 억	48556502	N	N	1468	N	N
104	20240313	100542	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97700	-100	5	-0.10	14543472800	148146	16.33	98700	99000	97700	127100	68500	97800	98169.86	29.67	-22243	100266	99032	97566	96332	94866	99650	96950	8182	29300	5000	76280	100	1	163647814	159884	14.77	0.93	12	0.09	6616.00	105273.00	132400	20230704	-26.21	90700	20240117	7.72	101800	-4.03	20240102	90700	7.72	20240117	132400	-26.21	20230704	90700	7.72	20240117	0.73	N	066570	5000	8182 억	48556502	N	N	1468	N	N
105	20240313	090546	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98000	200	2	0.20	4621288600	46874	5.17	98700	99000	98000	127100	68500	97800	98589.59	29.67	-7389	100266	99032	97566	96332	94866	99650	96950	8182	29300	5000	76280	100	1	163647814	160375	14.81	0.93	12	0.03	6616.00	105273.00	132400	20230704	-25.98	90700	20240117	8.05	101800	-3.73	20240102	90700	8.05	20240117	132400	-25.98	20230704	90700	8.05	20240117	0.73	N	066570	5000	8182 억	48556502	N	N	1468	N	N
106	20240312	160539	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97800	2300	2	2.41	88139889600	901827	209.59	96500	98800	96100	124100	66900	95500	97734.59	29.63	78620	97766	96632	95766	94632	93766	96200	94200	8182	28600	5000	74490	100	1	163647814	160048	14.78	0.93	12	0.55	6616.00	105273.00	132400	20230704	-26.13	90700	20240117	7.83	101800	-3.93	20240102	90700	7.83	20240117	132400	-26.13	20230704	90700	7.83	20240117	0.73	N	066570	5000	8182 억	48495291	N	N	1468	N	N
107	20240312	150538	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98100	2600	2	2.72	82432418600	843523	196.04	96500	98800	96100	124100	66900	95500	97723.98	29.63	80103	97766	96632	95766	94632	93766	96200	94200	8182	28600	5000	74490	100	1	163647814	160539	14.83	0.93	12	0.52	6616.00	105273.00	132400	20230704	-25.91	90700	20240117	8.16	101800	-3.63	20240102	90700	8.16	20240117	132400	-25.91	20230704	90700	8.16	20240117	0.73	N	066570	5000	8182 억	48495291	N	N	875	N	N
108	20240312	140534	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97700	2200	2	2.30	73987213200	757326	176.01	96500	98800	96100	124100	66900	95500	97695.33	29.63	90857	97766	96632	95766	94632	93766	96200	94200	8182	28600	5000	74490	100	1	163647814	159884	14.77	0.93	12	0.46	6616.00	105273.00	132400	20230704	-26.21	90700	20240117	7.72	101800	-4.03	20240102	90700	7.72	20240117	132400	-26.21	20230704	90700	7.72	20240117	0.73	N	066570	5000	8182 억	48495291	N	N	875	N	N
109	20240312	130515	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97900	2400	2	2.51	64608164300	661343	153.70	96500	98800	96100	124100	66900	95500	97692.37	29.63	93923	97766	96632	95766	94632	93766	96200	94200	8182	28600	5000	74490	100	1	163647814	160211	14.80	0.93	12	0.40	6616.00	105273.00	132400	20230704	-26.06	90700	20240117	7.94	101800	-3.83	20240102	90700	7.94	20240117	132400	-26.06	20230704	90700	7.94	20240117	0.73	N	066570	5000	8182 억	48495291	N	N	875	N	N
110	20240312	120542	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98300	2800	2	2.93	58864717800	602811	140.10	96500	98800	96100	124100	66900	95500	97650.37	29.63	92411	97766	96632	95766	94632	93766	96200	94200	8182	28600	5000	74490	100	1	163647814	160866	14.86	0.93	12	0.37	6616.00	105273.00	132400	20230704	-25.76	90700	20240117	8.38	101800	-3.44	20240102	90700	8.38	20240117	132400	-25.76	20230704	90700	8.38	20240117	0.73	N	066570	5000	8182 억	48495291	N	N	875	N	N
111	20240312	110539	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97800	2300	2	2.41	45251848600	464497	107.95	96500	98500	96100	124100	66900	95500	97421.19	29.63	63995	97766	96632	95766	94632	93766	96200	94200	8182	28600	5000	74490	100	1	163647814	160048	14.78	0.93	12	0.28	6616.00	105273.00	132400	20230704	-26.13	90700	20240117	7.83	101800	-3.93	20240102	90700	7.83	20240117	132400	-26.13	20230704	90700	7.83	20240117	0.73	N	066570	5000	8182 억	48495291	N	N	875	N	N
112	20240312	100538	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96700	1200	2	1.26	15358719500	158742	36.89	96500	97500	96100	124100	66900	95500	96752.72	29.63	14737	97766	96632	95766	94632	93766	96200	94200	8182	28600	5000	74490	100	1	163647814	158247	14.62	0.92	12	0.10	6616.00	105273.00	132400	20230704	-26.96	90700	20240117	6.62	101800	-5.01	20240102	90700	6.62	20240117	132400	-26.96	20230704	90700	6.62	20240117	0.73	N	066570	5000	8182 억	48495291	N	N	875	N	N
113	20240312	090538	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97200	1700	2	1.78	5669528200	58478	13.59	96500	97500	96400	124100	66900	95500	96951.50	29.63	17998	97766	96632	95766	94632	93766	96200	94200	8182	28600	5000	74490	100	1	163647814	159066	14.69	0.92	12	0.04	6616.00	105273.00	132400	20230704	-26.59	90700	20240117	7.17	101800	-4.52	20240102	90700	7.17	20240117	132400	-26.59	20230704	90700	7.17	20240117	0.73	N	066570	5000	8182 억	48495291	N	N	875	N	N
114	20240311	160537	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95500	-100	5	-0.10	41175999400	428784	110.85	95800	96900	94900	124200	67000	95600	96030.43	29.61	24029	96666	96132	95466	94932	94266	96200	95000	8182	28600	5000	74560	100	1	163647814	156284	14.43	0.91	12	0.26	6616.00	105273.00	132400	20230704	-27.87	90700	20240117	5.29	101800	-6.19	20240102	90700	5.29	20240117	132400	-27.87	20230704	90700	5.29	20240117	0.74	N	066570	5000	8182 억	48453213	N	N	875	N	N
115	20240311	150538	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95700	100	2	0.10	36839833900	383399	99.12	95800	96900	94900	124200	67000	95600	96087.76	29.61	23711	96666	96132	95466	94932	94266	96200	95000	8182	28600	5000	74560	100	1	163647814	156611	14.46	0.91	12	0.23	6616.00	105273.00	132400	20230704	-27.72	90700	20240117	5.51	101800	-5.99	20240102	90700	5.51	20240117	132400	-27.72	20230704	90700	5.51	20240117	0.74	N	066570	5000	8182 억	48453213	N	N	2617	N	N
116	20240311	140535	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96200	600	2	0.63	32526362200	338437	87.50	95800	96900	94900	124200	67000	95600	96107.95	29.61	34947	96666	96132	95466	94932	94266	96200	95000	8182	28600	5000	74560	100	1	163647814	157429	14.54	0.91	12	0.21	6616.00	105273.00	132400	20230704	-27.34	90700	20240117	6.06	101800	-5.50	20240102	90700	6.06	20240117	132400	-27.34	20230704	90700	6.06	20240117	0.74	N	066570	5000	8182 억	48453213	N	N	2617	N	N
117	20240311	130537	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96200	600	2	0.63	29591311600	307943	79.61	95800	96900	94900	124200	67000	95600	96093.86	29.61	36298	96666	96132	95466	94932	94266	96200	95000	8182	28600	5000	74560	100	1	163647814	157429	14.54	0.91	12	0.19	6616.00	105273.00	132400	20230704	-27.34	90700	20240117	6.06	101800	-5.50	20240102	90700	6.06	20240117	132400	-27.34	20230704	90700	6.06	20240117	0.74	N	066570	5000	8182 억	48453213	N	N	2617	N	N
118	20240311	120537	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96500	900	2	0.94	26851788700	279527	72.27	95800	96900	94900	124200	67000	95600	96061.92	29.61	36543	96666	96132	95466	94932	94266	96200	95000	8182	28600	5000	74560	100	1	163647814	157920	14.59	0.92	12	0.17	6616.00	105273.00	132400	20230704	-27.11	90700	20240117	6.39	101800	-5.21	20240102	90700	6.39	20240117	132400	-27.11	20230704	90700	6.39	20240117	0.74	N	066570	5000	8182 억	48453213	N	N	2617	N	N
119	20240311	110533	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96400	800	2	0.84	17963819300	187537	48.48	95800	96400	94900	124200	67000	95600	95788.38	29.61	22416	96666	96132	95466	94932	94266	96200	95000	8182	28600	5000	74560	100	1	163647814	157756	14.57	0.92	12	0.11	6616.00	105273.00	132400	20230704	-27.19	90700	20240117	6.28	101800	-5.30	20240102	90700	6.28	20240117	132400	-27.19	20230704	90700	6.28	20240117	0.74	N	066570	5000	8182 억	48453213	N	N	2617	N	N
120	20240311	100527	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95600	0	3	0.00	9688736500	101398	26.21	95800	96200	94900	124200	67000	95600	95551.44	29.61	4375	96666	96132	95466	94932	94266	96200	95000	8182	28600	5000	74560	100	1	163647814	156447	14.45	0.91	12	0.06	6616.00	105273.00	132400	20230704	-27.79	90700	20240117	5.40	101800	-6.09	20240102	90700	5.40	20240117	132400	-27.79	20230704	90700	5.40	20240117	0.74	N	066570	5000	8182 억	48453213	N	N	2617	N	N
121	20240311	090531	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95500	-100	5	-0.10	3117785800	32573	8.42	95800	96200	95300	124200	67000	95600	95717.75	29.61	4931	96666	96132	95466	94932	94266	96200	95000	8182	28600	5000	74560	100	1	163647814	156284	14.43	0.91	12	0.02	6616.00	105273.00	132400	20230704	-27.87	90700	20240117	5.29	101800	-6.19	20240102	90700	5.29	20240117	132400	-27.87	20230704	90700	5.29	20240117	0.74	N	066570	5000	8182 억	48453213	N	N	2617	N	N
122	20240308	160535	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95600	700	2	0.74	36534470400	382659	113.57	95600	96000	94800	123300	66500	94900	95475.04	29.59	48247	96100	95500	94700	94100	93300	95800	94400	8182	28400	5000	74020	100	1	163647814	156447	14.45	0.91	12	0.23	6616.00	105273.00	132400	20230704	-27.79	90700	20240117	5.40	101800	-6.09	20240102	90700	5.40	20240117	132400	-27.79	20230704	90700	5.40	20240117	0.75	N	066570	5000	8182 억	48427375	N	N	2617	N	N
123	20240308	150533	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95600	700	2	0.74	33853436500	354617	105.25	95600	96000	94800	123300	66500	94900	95464.79	29.59	48779	96100	95500	94700	94100	93300	95800	94400	8182	28400	5000	74020	100	1	163647814	156447	14.45	0.91	12	0.22	6616.00	105273.00	132400	20230704	-27.79	90700	20240117	5.40	101800	-6.09	20240102	90700	5.40	20240117	132400	-27.79	20230704	90700	5.40	20240117	0.75	N	066570	5000	8182 억	48427375	N	N	1185	N	N
124	20240308	140531	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95500	600	2	0.63	28433197600	297895	88.41	95600	96000	94800	123300	66500	94900	95447.05	29.59	36904	96100	95500	94700	94100	93300	95800	94400	8182	28400	5000	74020	100	1	163647814	156284	14.43	0.91	12	0.18	6616.00	105273.00	132400	20230704	-27.87	90700	20240117	5.29	101800	-6.19	20240102	90700	5.29	20240117	132400	-27.87	20230704	90700	5.29	20240117	0.75	N	066570	5000	8182 억	48427375	N	N	1185	N	N
125	20240308	130529	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95200	300	2	0.32	24421000200	255869	75.94	95600	96000	94800	123300	66500	94900	95443.37	29.59	32115	96100	95500	94700	94100	93300	95800	94400	8182	28400	5000	74020	100	1	163647814	155793	14.39	0.90	12	0.16	6616.00	105273.00	132400	20230704	-28.10	90700	20240117	4.96	101800	-6.48	20240102	90700	4.96	20240117	132400	-28.10	20230704	90700	4.96	20240117	0.75	N	066570	5000	8182 억	48427375	N	N	1185	N	N
126	20240308	120531	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95400	500	2	0.53	21460394300	224828	66.73	95600	96000	94800	123300	66500	94900	95452.50	29.59	33061	96100	95500	94700	94100	93300	95800	94400	8182	28400	5000	74020	100	1	163647814	156120	14.42	0.91	12	0.14	6616.00	105273.00	132400	20230704	-27.95	90700	20240117	5.18	101800	-6.29	20240102	90700	5.18	20240117	132400	-27.95	20230704	90700	5.18	20240117	0.75	N	066570	5000	8182 억	48427375	N	N	1185	N	N
127	20240308	110530	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95400	500	2	0.53	18749716800	196451	58.31	95600	96000	94800	123300	66500	94900	95442.21	29.59	33526	96100	95500	94700	94100	93300	95800	94400	8182	28400	5000	74020	100	1	163647814	156120	14.42	0.91	12	0.12	6616.00	105273.00	132400	20230704	-27.95	90700	20240117	5.18	101800	-6.29	20240102	90700	5.18	20240117	132400	-27.95	20230704	90700	5.18	20240117	0.75	N	066570	5000	8182 억	48427375	N	N	1185	N	N
128	20240308	100527	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95400	500	2	0.53	12919068200	135377	40.18	95600	96000	94800	123300	66500	94900	95430.30	29.59	23809	96100	95500	94700	94100	93300	95800	94400	8182	28400	5000	74020	100	1	163647814	156120	14.42	0.91	12	0.08	6616.00	105273.00	132400	20230704	-27.95	90700	20240117	5.18	101800	-6.29	20240102	90700	5.18	20240117	132400	-27.95	20230704	90700	5.18	20240117	0.75	N	066570	5000	8182 억	48427375	N	N	1185	N	N
129	20240308	090526	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95500	600	2	0.63	2494052600	26094	7.74	95600	96000	95200	123300	66500	94900	95579.54	29.59	4563	96100	95500	94700	94100	93300	95800	94400	8182	28400	5000	74020	100	1	163647814	156284	14.43	0.91	12	0.02	6616.00	105273.00	132400	20230704	-27.87	90700	20240117	5.29	101800	-6.19	20240102	90700	5.29	20240117	132400	-27.87	20230704	90700	5.29	20240117	0.75	N	066570	5000	8182 억	48427375	N	N	1185	N	N
130	20240307	160528	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94900	200	2	0.21	31749267000	335598	76.18	94700	95300	93900	123100	66300	94700	94604.76	29.63	-57103	96633	95666	94433	93466	92233	96150	93950	8182	28400	5000	73860	100	1	163647814	155302	14.34	0.90	12	0.21	6616.00	105273.00	132400	20230704	-28.32	90700	20240117	4.63	101800	-6.78	20240102	90700	4.63	20240117	132400	-28.32	20230704	90700	4.63	20240117	0.76	N	066570	5000	8182 억	48482067	N	N	1185	N	N
131	20240307	150509	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95000	300	2	0.32	28394879500	300252	68.15	94700	95300	93900	123100	66300	94700	94570.16	29.63	-59489	96633	95666	94433	93466	92233	96150	93950	8182	28400	5000	73860	100	1	163647814	155465	14.36	0.90	12	0.18	6616.00	105273.00	132400	20230704	-28.25	90700	20240117	4.74	101800	-6.68	20240102	90700	4.74	20240117	132400	-28.25	20230704	90700	4.74	20240117	0.76	N	066570	5000	8182 억	48482067	N	N	1109	N	N
132	20240307	140520	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94600	-100	5	-0.11	22088207400	233767	53.06	94700	95300	93900	123100	66300	94700	94488.13	29.63	-53324	96633	95666	94433	93466	92233	96150	93950	8182	28400	5000	73860	100	1	163647814	154811	14.30	0.90	12	0.14	6616.00	105273.00	132400	20230704	-28.55	90700	20240117	4.30	101800	-7.07	20240102	90700	4.30	20240117	132400	-28.55	20230704	90700	4.30	20240117	0.76	N	066570	5000	8182 억	48482067	N	N	1109	N	N
133	20240307	130522	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94300	-400	5	-0.42	19428579700	205567	46.66	94700	95300	93900	123100	66300	94700	94512.15	29.63	-49550	96633	95666	94433	93466	92233	96150	93950	8182	28400	5000	73860	100	1	163647814	154320	14.25	0.90	12	0.13	6616.00	105273.00	132400	20230704	-28.78	90700	20240117	3.97	101800	-7.37	20240102	90700	3.97	20240117	132400	-28.78	20230704	90700	3.97	20240117	0.76	N	066570	5000	8182 억	48482067	N	N	1109	N	N
134	20240307	120524	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94300	-400	5	-0.42	16656237500	176120	39.98	94700	95300	93900	123100	66300	94700	94573.23	29.63	-42249	96633	95666	94433	93466	92233	96150	93950	8182	28400	5000	73860	100	1	163647814	154320	14.25	0.90	12	0.11	6616.00	105273.00	132400	20230704	-28.78	90700	20240117	3.97	101800	-7.37	20240102	90700	3.97	20240117	132400	-28.78	20230704	90700	3.97	20240117	0.76	N	066570	5000	8182 억	48482067	N	N	1109	N	N
135	20240307	110528	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94800	100	2	0.11	13744794100	145281	32.98	94700	95300	93900	123100	66300	94700	94608.34	29.63	-33890	96633	95666	94433	93466	92233	96150	93950	8182	28400	5000	73860	100	1	163647814	155138	14.33	0.90	12	0.09	6616.00	105273.00	132400	20230704	-28.40	90700	20240117	4.52	101800	-6.88	20240102	90700	4.52	20240117	132400	-28.40	20230704	90700	4.52	20240117	0.76	N	066570	5000	8182 억	48482067	N	N	1109	N	N
136	20240307	100524	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94700	0	3	0.00	10491880800	110924	25.18	94700	95300	93900	123100	66300	94700	94586.21	29.63	-30147	96633	95666	94433	93466	92233	96150	93950	8182	28400	5000	73860	100	1	163647814	154974	14.31	0.90	12	0.07	6616.00	105273.00	132400	20230704	-28.47	90700	20240117	4.41	101800	-6.97	20240102	90700	4.41	20240117	132400	-28.47	20230704	90700	4.41	20240117	0.76	N	066570	5000	8182 억	48482067	N	N	1109	N	N
137	20240307	090525	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94400	-300	5	-0.32	1969965600	20844	4.73	94700	94800	94100	123100	66300	94700	94509.96	29.63	-10213	96633	95666	94433	93466	92233	96150	93950	8182	28400	5000	73860	100	1	163647814	154484	14.27	0.90	12	0.01	6616.00	105273.00	132400	20230704	-28.70	90700	20240117	4.08	101800	-7.27	20240102	90700	4.08	20240117	132400	-28.70	20230704	90700	4.08	20240117	0.76	N	066570	5000	8182 억	48482067	N	N	1109	N	N
138	20240306	160524	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94700	1300	2	1.39	41178681500	436808	109.03	93300	95400	93200	121400	65400	93400	94272.66	29.61	-7805	95200	94300	93600	92700	92000	93950	92350	8182	28000	5000	72850	100	1	163647814	154974	14.31	0.90	12	0.27	6616.00	105273.00	132400	20230704	-28.47	90700	20240117	4.41	101800	-6.97	20240102	90700	4.41	20240117	132400	-28.47	20230704	90700	4.41	20240117	0.76	N	066570	5000	8182 억	48456864	N	N	1109	N	N
139	20240306	150524	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94600	1200	2	1.28	37864691700	401819	100.30	93300	95400	93200	121400	65400	93400	94234.46	29.61	-10413	95200	94300	93600	92700	92000	93950	92350	8182	28000	5000	72850	100	1	163647814	154811	14.30	0.90	12	0.25	6616.00	105273.00	132400	20230704	-28.55	90700	20240117	4.30	101800	-7.07	20240102	90700	4.30	20240117	132400	-28.55	20230704	90700	4.30	20240117	0.76	N	066570	5000	8182 억	48456864	N	N	161	N	N
140	20240306	140524	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95000	1600	2	1.71	32067271800	340674	85.04	93300	95400	93200	121400	65400	93400	94130.20	29.61	-7453	95200	94300	93600	92700	92000	93950	92350	8182	28000	5000	72850	100	1	163647814	155465	14.36	0.90	12	0.21	6616.00	105273.00	132400	20230704	-28.25	90700	20240117	4.74	101800	-6.68	20240102	90700	4.74	20240117	132400	-28.25	20230704	90700	4.74	20240117	0.76	N	066570	5000	8182 억	48456864	N	N	161	N	N
141	20240306	130525	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94900	1500	2	1.61	23200184600	247356	61.74	93300	94900	93200	121400	65400	93400	93793.65	29.61	-11525	95200	94300	93600	92700	92000	93950	92350	8182	28000	5000	72850	100	1	163647814	155302	14.34	0.90	12	0.15	6616.00	105273.00	132400	20230704	-28.32	90700	20240117	4.63	101800	-6.78	20240102	90700	4.63	20240117	132400	-28.32	20230704	90700	4.63	20240117	0.76	N	066570	5000	8182 억	48456864	N	N	161	N	N
142	20240306	120526	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93800	400	2	0.43	17293455500	184705	46.10	93300	94100	93200	121400	65400	93400	93628.18	29.61	-12044	95200	94300	93600	92700	92000	93950	92350	8182	28000	5000	72850	100	1	163647814	153502	14.18	0.89	12	0.11	6616.00	105273.00	132400	20230704	-29.15	90700	20240117	3.42	101800	-7.86	20240102	90700	3.42	20240117	132400	-29.15	20230704	90700	3.42	20240117	0.76	N	066570	5000	8182 억	48456864	N	N	161	N	N
143	20240306	110522	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93500	100	2	0.11	12940397800	138200	34.50	93300	94100	93200	121400	65400	93400	93636.33	29.61	-5907	95200	94300	93600	92700	92000	93950	92350	8182	28000	5000	72850	100	1	163647814	153011	14.13	0.89	12	0.08	6616.00	105273.00	132400	20230704	-29.38	90700	20240117	3.09	101800	-8.15	20240102	90700	3.09	20240117	132400	-29.38	20230704	90700	3.09	20240117	0.76	N	066570	5000	8182 억	48456864	N	N	161	N	N
144	20240306	100515	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94000	600	2	0.64	8580747300	91638	22.87	93300	94100	93200	121400	65400	93400	93639.01	29.61	2782	95200	94300	93600	92700	92000	93950	92350	8182	28000	5000	72850	100	1	163647814	153829	14.21	0.89	12	0.06	6616.00	105273.00	132400	20230704	-29.00	90700	20240117	3.64	101800	-7.66	20240102	90700	3.64	20240117	132400	-29.00	20230704	90700	3.64	20240117	0.76	N	066570	5000	8182 억	48456864	N	N	161	N	N
145	20240306	090522	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93300	-100	5	-0.11	1595589100	17098	4.27	93300	93700	93200	121400	65400	93400	93317.30	29.61	1365	95200	94300	93600	92700	92000	93950	92350	8182	28000	5000	72850	100	1	163647814	152683	14.10	0.89	12	0.01	6616.00	105273.00	132400	20230704	-29.53	90700	20240117	2.87	101800	-8.35	20240102	90700	2.87	20240117	132400	-29.53	20230704	90700	2.87	20240117	0.76	N	066570	5000	8182 억	48456864	N	N	161	N	N
146	20240305	160519	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93400	-500	5	-0.53	37347945900	398559	63.47	93500	94500	92900	122000	65800	93900	93707.54	29.61	-2798	96233	95066	94433	93266	92633	94750	92950	8182	28100	5000	73240	100	1	163647814	152847	14.12	0.89	12	0.24	6616.00	105273.00	132400	20230704	-29.46	90700	20240117	2.98	101800	-8.25	20240102	90700	2.98	20240117	132400	-29.46	20230704	90700	2.98	20240117	0.75	N	066570	5000	8182 억	48452189	N	N	160	N	N
147	20240305	150520	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93500	-400	5	-0.43	32418336700	345901	55.09	93500	94500	92900	122000	65800	93900	93721.32	29.61	-2657	96233	95066	94433	93266	92633	94750	92950	8182	28100	5000	73240	100	1	163647814	153011	14.13	0.89	12	0.21	6616.00	105273.00	132400	20230704	-29.38	90700	20240117	3.09	101800	-8.15	20240102	90700	3.09	20240117	132400	-29.38	20230704	90700	3.09	20240117	0.75	N	066570	5000	8182 억	48452189	N	N	189	N	N
148	20240305	140514	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93500	-400	5	-0.43	26903460600	286884	45.69	93500	94500	92900	122000	65800	93900	93778.10	29.61	-8	96233	95066	94433	93266	92633	94750	92950	8182	28100	5000	73240	100	1	163647814	153011	14.13	0.89	12	0.18	6616.00	105273.00	132400	20230704	-29.38	90700	20240117	3.09	101800	-8.15	20240102	90700	3.09	20240117	132400	-29.38	20230704	90700	3.09	20240117	0.75	N	066570	5000	8182 억	48452189	N	N	189	N	N
149	20240305	130519	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93700	-200	5	-0.21	22787764100	242902	38.68	93500	94500	92900	122000	65800	93900	93814.57	29.61	2121	96233	95066	94433	93266	92633	94750	92950	8182	28100	5000	73240	100	1	163647814	153338	14.16	0.89	12	0.15	6616.00	105273.00	132400	20230704	-29.23	90700	20240117	3.31	101800	-7.96	20240102	90700	3.31	20240117	132400	-29.23	20230704	90700	3.31	20240117	0.75	N	066570	5000	8182 억	48452189	N	N	189	N	N
150	20240305	120517	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93500	-400	5	-0.43	20393710400	217324	34.61	93500	94500	92900	122000	65800	93900	93840.06	29.61	713	96233	95066	94433	93266	92633	94750	92950	8182	28100	5000	73240	100	1	163647814	153011	14.13	0.89	12	0.13	6616.00	105273.00	132400	20230704	-29.38	90700	20240117	3.09	101800	-8.15	20240102	90700	3.09	20240117	132400	-29.38	20230704	90700	3.09	20240117	0.75	N	066570	5000	8182 억	48452189	N	N	189	N	N
151	20240305	110517	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93700	-200	5	-0.21	15579385800	165875	26.42	93500	94500	92900	122000	65800	93900	93922.47	29.61	13935	96233	95066	94433	93266	92633	94750	92950	8182	28100	5000	73240	100	1	163647814	153338	14.16	0.89	12	0.10	6616.00	105273.00	132400	20230704	-29.23	90700	20240117	3.31	101800	-7.96	20240102	90700	3.31	20240117	132400	-29.23	20230704	90700	3.31	20240117	0.75	N	066570	5000	8182 억	48452189	N	N	189	N	N
152	20240305	100513	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94200	300	2	0.32	11682537100	124460	19.82	93500	94500	92900	122000	65800	93900	93865.74	29.61	11941	96233	95066	94433	93266	92633	94750	92950	8182	28100	5000	73240	100	1	163647814	154156	14.24	0.89	12	0.08	6616.00	105273.00	132400	20230704	-28.85	90700	20240117	3.86	101800	-7.47	20240102	90700	3.86	20240117	132400	-28.85	20230704	90700	3.86	20240117	0.75	N	066570	5000	8182 억	48452189	N	N	189	N	N
153	20240305	090514	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94000	100	2	0.11	4078622700	43724	6.96	93500	94000	92900	122000	65800	93900	93278.12	29.61	4576	96233	95066	94433	93266	92633	94750	92950	8182	28100	5000	73240	100	1	163647814	153829	14.21	0.89	12	0.03	6616.00	105273.00	132400	20230704	-29.00	90700	20240117	3.64	101800	-7.66	20240102	90700	3.64	20240117	132400	-29.00	20230704	90700	3.64	20240117	0.75	N	066570	5000	8182 억	48452189	N	N	189	N	N
154	20240304	160515	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93900	-1000	5	-1.05	58929221500	624067	103.06	95100	95600	93800	123300	66500	94900	94428.59	29.51	-97621	96766	95832	95266	94332	93766	95550	94050	8182	28400	5000	74020	100	1	163647814	153665	14.19	0.89	12	0.38	6616.00	105273.00	132400	20230704	-29.08	90700	20240117	3.53	101800	-7.76	20240102	90700	3.53	20240117	132400	-29.08	20230704	90700	3.53	20240117	0.76	N	066570	5000	8182 억	48299390	N	N	189	N	N
155	20240304	150513	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94100	-800	5	-0.84	53427212900	565533	93.39	95100	95600	93800	123300	66500	94900	94471.61	29.51	-85020	96766	95832	95266	94332	93766	95550	94050	8182	28400	5000	74020	100	1	163647814	153993	14.22	0.89	12	0.35	6616.00	105273.00	132400	20230704	-28.93	90700	20240117	3.75	101800	-7.56	20240102	90700	3.75	20240117	132400	-28.93	20230704	90700	3.75	20240117	0.76	N	066570	5000	8182 억	48299390	N	N	299	N	N
156	20240304	140444	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93800	-1100	5	-1.16	43564018900	460532	76.05	95100	95600	93800	123300	66500	94900	94594.37	29.51	-75250	96766	95832	95266	94332	93766	95550	94050	8182	28400	5000	74020	100	1	163647814	153502	14.18	0.89	12	0.28	6616.00	105273.00	132400	20230704	-29.15	90700	20240117	3.42	101800	-7.86	20240102	90700	3.42	20240117	132400	-29.15	20230704	90700	3.42	20240117	0.76	N	066570	5000	8182 억	48299390	N	N	299	N	N
157	20240304	130509	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94100	-800	5	-0.84	33202792000	350260	57.84	95100	95600	94100	123300	66500	94900	94794.42	29.51	-59107	96766	95832	95266	94332	93766	95550	94050	8182	28400	5000	74020	100	1	163647814	153993	14.22	0.89	12	0.21	6616.00	105273.00	132400	20230704	-28.93	90700	20240117	3.75	101800	-7.56	20240102	90700	3.75	20240117	132400	-28.93	20230704	90700	3.75	20240117	0.76	N	066570	5000	8182 억	48299390	N	N	299	N	N
158	20240304	120446	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94400	-500	5	-0.53	26023144600	274131	45.27	95100	95600	94400	123300	66500	94900	94929.70	29.51	-47771	96766	95832	95266	94332	93766	95550	94050	8182	28400	5000	74020	100	1	163647814	154484	14.27	0.90	12	0.17	6616.00	105273.00	132400	20230704	-28.70	90700	20240117	4.08	101800	-7.27	20240102	90700	4.08	20240117	132400	-28.70	20230704	90700	4.08	20240117	0.76	N	066570	5000	8182 억	48299390	N	N	299	N	N
159	20240304	110506	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94600	-300	5	-0.32	19507824700	205238	33.89	95100	95600	94600	123300	66500	94900	95050.45	29.51	-37787	96766	95832	95266	94332	93766	95550	94050	8182	28400	5000	74020	100	1	163647814	154811	14.30	0.90	12	0.13	6616.00	105273.00	132400	20230704	-28.55	90700	20240117	4.30	101800	-7.07	20240102	90700	4.30	20240117	132400	-28.55	20230704	90700	4.30	20240117	0.76	N	066570	5000	8182 억	48299390	N	N	299	N	N
160	20240304	100506	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95000	100	2	0.11	13159858900	138297	22.84	95100	95600	94800	123300	66500	94900	95158.24	29.51	-16990	96766	95832	95266	94332	93766	95550	94050	8182	28400	5000	74020	100	1	163647814	155465	14.36	0.90	12	0.08	6616.00	105273.00	132400	20230704	-28.25	90700	20240117	4.74	101800	-6.68	20240102	90700	4.74	20240117	132400	-28.25	20230704	90700	4.74	20240117	0.76	N	066570	5000	8182 억	48299390	N	N	299	N	N
161	20240304	090507	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95200	300	2	0.32	2012339100	21146	3.49	95100	95500	95100	123300	66500	94900	95176.23	29.51	-1385	96766	95832	95266	94332	93766	95550	94050	8182	28400	5000	74020	100	1	163647814	155793	14.39	0.90	12	0.01	6616.00	105273.00	132400	20230704	-28.10	90700	20240117	4.96	101800	-6.48	20240102	90700	4.96	20240117	132400	-28.10	20230704	90700	4.96	20240117	0.76	N	066570	5000	8182 억	48299390	N	N	299	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History