KissMeData/353200/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

73 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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	161151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24550	650	2	2.72	23177718350	951869	138.03	24050	24800	23900	31050	16750	23900	24349.05	8.91	0	-6048	24733	24316	24083	23666	23433	24200	23550	247	7150	500	17680	50	1	49416925	12132	49.80	1.46	12	1.93	493.00	16857.00	39650	20230714	-38.08	19740	20230515	24.37	29950	-18.03	20240105	22050	11.34	20240227	39650	-38.08	20230714	19740	24.37	20230515	3.86	N	353200	500	247 억	4403114	N	N	18988	N	N
3	20240329	151153	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24500	600	2	2.51	21558836800	885858	128.46	24050	24800	23900	31050	16750	23900	24336.69	8.91	0	-20418	24733	24316	24083	23666	23433	24200	23550	247	7150	500	17680	50	1	49416925	12107	49.70	1.45	12	1.79	493.00	16857.00	39650	20230714	-38.21	19740	20230515	24.11	29950	-18.20	20240105	22050	11.11	20240227	39650	-38.21	20230714	19740	24.11	20230515	3.86	N	353200	500	247 억	4403114	N	N	129320	N	N
4	20240329	141148	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24550	650	2	2.72	18551672100	763181	110.67	24050	24800	23900	31050	16750	23900	24308.36	8.91	0	-10122	24733	24316	24083	23666	23433	24200	23550	247	7150	500	17680	50	1	49416925	12132	49.80	1.46	12	1.54	493.00	16857.00	39650	20230714	-38.08	19740	20230515	24.37	29950	-18.03	20240105	22050	11.34	20240227	39650	-38.08	20230714	19740	24.37	20230515	3.86	N	353200	500	247 억	4403114	N	N	129320	N	N
5	20240329	131129	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23950	50	2	0.21	8725024350	362087	52.51	24050	24400	23900	31050	16750	23900	24096.50	8.91	0	-72505	24733	24316	24083	23666	23433	24200	23550	247	7150	500	17680	50	1	49416925	11835	48.58	1.42	12	0.73	493.00	16857.00	39650	20230714	-39.60	19740	20230515	21.33	29950	-20.03	20240105	22050	8.62	20240227	39650	-39.60	20230714	19740	21.33	20230515	3.86	N	353200	500	247 억	4403114	N	N	129320	N	N
6	20240329	121142	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24000	100	2	0.42	7733497800	320727	46.51	24050	24400	23950	31050	16750	23900	24112.42	8.91	0	-68982	24733	24316	24083	23666	23433	24200	23550	247	7150	500	17680	50	1	49416925	11860	48.68	1.42	12	0.65	493.00	16857.00	39650	20230714	-39.47	19740	20230515	21.58	29950	-19.87	20240105	22050	8.84	20240227	39650	-39.47	20230714	19740	21.58	20230515	3.86	N	353200	500	247 억	4403114	N	N	129320	N	N
7	20240329	111127	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23950	50	2	0.21	6752041900	279868	40.58	24050	24400	23950	31050	16750	23900	24125.83	8.91	0	-58416	24733	24316	24083	23666	23433	24200	23550	247	7150	500	17680	50	1	49416925	11835	48.58	1.42	12	0.57	493.00	16857.00	39650	20230714	-39.60	19740	20230515	21.33	29950	-20.03	20240105	22050	8.62	20240227	39650	-39.60	20230714	19740	21.33	20230515	3.86	N	353200	500	247 억	4403114	N	N	129320	N	N
8	20240329	101128	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24150	250	2	1.05	4954379900	205105	29.74	24050	24400	23950	31050	16750	23900	24155.36	8.91	0	-35638	24733	24316	24083	23666	23433	24200	23550	247	7150	500	17680	50	1	49416925	11934	48.99	1.43	12	0.42	493.00	16857.00	39650	20230714	-39.09	19740	20230515	22.34	29950	-19.37	20240105	22050	9.52	20240227	39650	-39.09	20230714	19740	22.34	20230515	3.86	N	353200	500	247 억	4403114	N	N	129320	N	N
9	20240329	091128	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24200	300	2	1.26	2259790000	93518	13.56	24050	24400	23950	31050	16750	23900	24164.29	8.91	0	-2372	24733	24316	24083	23666	23433	24200	23550	247	7150	500	17680	50	1	49416925	11959	49.09	1.44	12	0.19	493.00	16857.00	39650	20230714	-38.97	19740	20230515	22.59	29950	-19.20	20240105	22050	9.75	20240227	39650	-38.97	20230714	19740	22.59	20230515	3.86	N	353200	500	247 억	4403114	N	N	129320	N	N
10	20240328	161136	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23900	-200	5	-0.83	16478751900	684293	140.93	24150	24500	23850	31300	16900	24100	24082.08	8.92	0	-29185	24600	24350	24000	23750	23400	24475	23875	247	7200	500	17830	50	1	49416925	11811	48.48	1.42	12	1.38	493.00	16857.00	39650	20230714	-39.72	19740	20230515	21.07	29950	-20.20	20240105	22050	8.39	20240227	39650	-39.72	20230714	19740	21.07	20230515	3.82	N	353200	500	247 억	4406027	N	N	129318	N	N
11	20240328	151137	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24000	-100	5	-0.41	15507790550	643721	132.57	24150	24500	23850	31300	16900	24100	24090.85	8.92	0	-18347	24600	24350	24000	23750	23400	24475	23875	247	7200	500	17830	50	1	49416925	11860	48.68	1.42	12	1.30	493.00	16857.00	39650	20230714	-39.47	19740	20230515	21.58	29950	-19.87	20240105	22050	8.84	20240227	39650	-39.47	20230714	19740	21.58	20230515	3.82	N	353200	500	247 억	4406027	N	N	41551	N	N
12	20240328	141123	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24050	-50	5	-0.21	13541808500	561770	115.70	24150	24500	23850	31300	16900	24100	24105.61	8.92	0	-15529	24600	24350	24000	23750	23400	24475	23875	247	7200	500	17830	50	1	49416925	11885	48.78	1.43	12	1.14	493.00	16857.00	39650	20230714	-39.34	19740	20230515	21.83	29950	-19.70	20240105	22050	9.07	20240227	39650	-39.34	20230714	19740	21.83	20230515	3.82	N	353200	500	247 억	4406027	N	N	41551	N	N
13	20240328	131123	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24050	-50	5	-0.21	11729826950	486413	100.18	24150	24500	23850	31300	16900	24100	24114.96	8.92	0	-1065	24600	24350	24000	23750	23400	24475	23875	247	7200	500	17830	50	1	49416925	11885	48.78	1.43	12	0.98	493.00	16857.00	39650	20230714	-39.34	19740	20230515	21.83	29950	-19.70	20240105	22050	9.07	20240227	39650	-39.34	20230714	19740	21.83	20230515	3.82	N	353200	500	247 억	4406027	N	N	41551	N	N
14	20240328	121127	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24050	-50	5	-0.21	9989254150	413856	85.23	24150	24500	23850	31300	16900	24100	24137.04	8.92	0	-18331	24600	24350	24000	23750	23400	24475	23875	247	7200	500	17830	50	1	49416925	11885	48.78	1.43	12	0.84	493.00	16857.00	39650	20230714	-39.34	19740	20230515	21.83	29950	-19.70	20240105	22050	9.07	20240227	39650	-39.34	20230714	19740	21.83	20230515	3.82	N	353200	500	247 억	4406027	N	N	41551	N	N
15	20240328	111131	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24050	-50	5	-0.21	8439454350	349285	71.93	24150	24500	23850	31300	16900	24100	24162.11	8.92	0	-25156	24600	24350	24000	23750	23400	24475	23875	247	7200	500	17830	50	1	49416925	11885	48.78	1.43	12	0.71	493.00	16857.00	39650	20230714	-39.34	19740	20230515	21.83	29950	-19.70	20240105	22050	9.07	20240227	39650	-39.34	20230714	19740	21.83	20230515	3.82	N	353200	500	247 억	4406027	N	N	41551	N	N
16	20240328	101140	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24150	50	2	0.21	6211059650	256741	52.88	24150	24500	23850	31300	16900	24100	24191.98	8.92	0	-7385	24600	24350	24000	23750	23400	24475	23875	247	7200	500	17830	50	1	49416925	11934	48.99	1.43	12	0.52	493.00	16857.00	39650	20230714	-39.09	19740	20230515	22.34	29950	-19.37	20240105	22050	9.52	20240227	39650	-39.09	20230714	19740	22.34	20230515	3.82	N	353200	500	247 억	4406027	N	N	41551	N	N
17	20240328	091145	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23950	-150	5	-0.62	1086724900	45353	9.34	24150	24150	23850	31300	16900	24100	23960.99	8.92	0	-8609	24600	24350	24000	23750	23400	24475	23875	247	7200	500	17830	50	1	49416925	11835	48.58	1.42	12	0.09	493.00	16857.00	39650	20230714	-39.60	19740	20230515	21.33	29950	-20.03	20240105	22050	8.62	20240227	39650	-39.60	20230714	19740	21.33	20230515	3.82	N	353200	500	247 억	4406027	N	N	41551	N	N
18	20240327	161142	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24100	150	2	0.63	11302687450	471666	80.46	23950	24250	23650	31100	16800	23950	23963.18	8.71	0	-14040	24750	24350	24100	23700	23450	24275	23625	247	7150	500	17720	50	1	49416925	11909	6.75	1.45	12	0.95	3571.00	16598.00	39650	20230714	-39.22	19740	20230515	22.09	29950	-19.53	20240105	22050	9.30	20240227	39650	-39.22	20230714	19740	22.09	20230515	3.76	N	353200	500	247 억	4306628	N	N	41551	N	N
19	20240327	151141	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24000	50	2	0.21	10793490900	450515	76.85	23950	24250	23650	31100	16800	23950	23958.12	8.71	0	-12788	24750	24350	24100	23700	23450	24275	23625	247	7150	500	17720	50	1	49416925	11860	6.72	1.45	12	0.91	3571.00	16598.00	39650	20230714	-39.47	19740	20230515	21.58	29950	-19.87	20240105	22050	8.84	20240227	39650	-39.47	20230714	19740	21.58	20230515	3.76	N	353200	500	247 억	4306628	N	N	79278	N	N
20	20240327	141141	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24100	150	2	0.63	8299077600	347072	59.20	23950	24200	23650	31100	16800	23950	23911.69	8.71	0	-5363	24750	24350	24100	23700	23450	24275	23625	247	7150	500	17720	50	1	49416925	11909	6.75	1.45	12	0.70	3571.00	16598.00	39650	20230714	-39.22	19740	20230515	22.09	29950	-19.53	20240105	22050	9.30	20240227	39650	-39.22	20230714	19740	22.09	20230515	3.76	N	353200	500	247 억	4306628	N	N	79278	N	N
21	20240327	131139	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24000	50	2	0.21	6625703450	277573	47.35	23950	24100	23650	31100	16800	23950	23870.13	8.71	0	-13980	24750	24350	24100	23700	23450	24275	23625	247	7150	500	17720	50	1	49416925	11860	6.72	1.45	12	0.56	3571.00	16598.00	39650	20230714	-39.47	19740	20230515	21.58	29950	-19.87	20240105	22050	8.84	20240227	39650	-39.47	20230714	19740	21.58	20230515	3.76	N	353200	500	247 억	4306628	N	N	79278	N	N
22	20240327	121140	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23950	0	3	0.00	5518626950	231382	39.47	23950	24100	23650	31100	16800	23950	23850.72	8.71	0	-9139	24750	24350	24100	23700	23450	24275	23625	247	7150	500	17720	50	1	49416925	11835	6.71	1.44	12	0.47	3571.00	16598.00	39650	20230714	-39.60	19740	20230515	21.33	29950	-20.03	20240105	22050	8.62	20240227	39650	-39.60	20230714	19740	21.33	20230515	3.76	N	353200	500	247 억	4306628	N	N	79278	N	N
23	20240327	111139	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23750	-200	5	-0.84	4295488200	179913	30.69	23950	24100	23700	31100	16800	23950	23875.36	8.71	0	-8814	24750	24350	24100	23700	23450	24275	23625	247	7150	500	17720	50	1	49416925	11737	6.65	1.43	12	0.36	3571.00	16598.00	39650	20230714	-40.10	19740	20230515	20.31	29950	-20.70	20240105	22050	7.71	20240227	39650	-40.10	20230714	19740	20.31	20230515	3.76	N	353200	500	247 억	4306628	N	N	79278	N	N
24	20240327	101135	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23950	0	3	0.00	2382260550	99561	16.98	23950	24100	23750	31100	16800	23950	23927.65	8.71	0	4841	24750	24350	24100	23700	23450	24275	23625	247	7150	500	17720	50	1	49416925	11835	6.71	1.44	12	0.20	3571.00	16598.00	39650	20230714	-39.60	19740	20230515	21.33	29950	-20.03	20240105	22050	8.62	20240227	39650	-39.60	20230714	19740	21.33	20230515	3.76	N	353200	500	247 억	4306628	N	N	79278	N	N
25	20240327	091143	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23800	-150	5	-0.63	461717800	19372	3.30	23950	23950	23750	31100	16800	23950	23834.24	8.71	0	343	24750	24350	24100	23700	23450	24275	23625	247	7150	500	17720	50	1	49416925	11761	6.66	1.43	12	0.04	3571.00	16598.00	39650	20230714	-39.97	19740	20230515	20.57	29950	-20.53	20240105	22050	7.94	20240227	39650	-39.97	20230714	19740	20.57	20230515	3.76	N	353200	500	247 억	4306628	N	N	79278	N	N
26	20240326	161033	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23950	150	2	0.63	14098128250	583633	147.88	23950	24500	23850	30900	16700	23800	24156.73	8.57	0	45030	24566	24182	23966	23582	23366	24075	23475	247	7100	500	17610	50	1	49416925	11835	6.71	1.44	12	1.18	3571.00	16598.00	39650	20230714	-39.60	19740	20230515	21.33	29950	-20.03	20240105	22050	8.62	20240227	39650	-39.60	20230714	19740	21.33	20230515	3.76	N	353200	500	247 억	4234346	N	N	79278	N	N
27	20240326	151127	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23900	100	2	0.42	13502347400	558750	141.57	23950	24500	23850	30900	16700	23800	24165.64	8.57	0	43619	24566	24182	23966	23582	23366	24075	23475	247	7100	500	17610	50	1	49416925	11811	6.69	1.44	12	1.13	3571.00	16598.00	39650	20230714	-39.72	19740	20230515	21.07	29950	-20.20	20240105	22050	8.39	20240227	39650	-39.72	20230714	19740	21.07	20230515	3.76	N	353200	500	247 억	4234346	N	N	5877	N	N
28	20240326	141123	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24050	250	2	1.05	12070285550	498941	126.42	23950	24500	23850	30900	16700	23800	24192.25	8.57	0	47011	24566	24182	23966	23582	23366	24075	23475	247	7100	500	17610	50	1	49416925	11885	6.73	1.45	12	1.01	3571.00	16598.00	39650	20230714	-39.34	19740	20230515	21.83	29950	-19.70	20240105	22050	9.07	20240227	39650	-39.34	20230714	19740	21.83	20230515	3.76	N	353200	500	247 억	4234346	N	N	5877	N	N
29	20240326	131119	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23950	150	2	0.63	10224645500	421996	106.92	23950	24500	23900	30900	16700	23800	24229.81	8.57	0	42143	24566	24182	23966	23582	23366	24075	23475	247	7100	500	17610	50	1	49416925	11835	6.71	1.44	12	0.85	3571.00	16598.00	39650	20230714	-39.60	19740	20230515	21.33	29950	-20.03	20240105	22050	8.62	20240227	39650	-39.60	20230714	19740	21.33	20230515	3.76	N	353200	500	247 억	4234346	N	N	5877	N	N
30	20240326	121117	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24150	350	2	1.47	8705760600	358779	90.91	23950	24500	23900	30900	16700	23800	24265.69	8.57	0	48365	24566	24182	23966	23582	23366	24075	23475	247	7100	500	17610	50	1	49416925	11934	6.76	1.45	12	0.73	3571.00	16598.00	39650	20230714	-39.09	19740	20230515	22.34	29950	-19.37	20240105	22050	9.52	20240227	39650	-39.09	20230714	19740	22.34	20230515	3.76	N	353200	500	247 억	4234346	N	N	5877	N	N
31	20240326	111114	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24100	300	2	1.26	8017146550	330277	83.68	23950	24500	23900	30900	16700	23800	24274.81	8.57	0	48044	24566	24182	23966	23582	23366	24075	23475	247	7100	500	17610	50	1	49416925	11909	6.75	1.45	12	0.67	3571.00	16598.00	39650	20230714	-39.22	19740	20230515	22.09	29950	-19.53	20240105	22050	9.30	20240227	39650	-39.22	20230714	19740	22.09	20230515	3.76	N	353200	500	247 억	4234346	N	N	5877	N	N
32	20240326	101122	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24350	550	2	2.31	6189943900	254919	64.59	23950	24500	23900	30900	16700	23800	24283.05	8.57	0	59623	24566	24182	23966	23582	23366	24075	23475	247	7100	500	17610	50	1	49416925	12033	6.82	1.47	12	0.52	3571.00	16598.00	39650	20230714	-38.59	19740	20230515	23.35	29950	-18.70	20240105	22050	10.43	20240227	39650	-38.59	20230714	19740	23.35	20230515	3.76	N	353200	500	247 억	4234346	N	N	5877	N	N
33	20240326	091126	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24150	350	2	1.47	1127751250	46867	11.87	23950	24200	23900	30900	16700	23800	24065.95	8.57	0	7545	24566	24182	23966	23582	23366	24075	23475	247	7100	500	17610	50	1	49416925	11934	6.76	1.45	12	0.09	3571.00	16598.00	39650	20230714	-39.09	19740	20230515	22.34	29950	-19.37	20240105	22050	9.52	20240227	39650	-39.09	20230714	19740	22.34	20230515	3.76	N	353200	500	247 억	4234346	N	N	5877	N	N
34	20240325	161204	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23800	-500	5	-2.06	9346979300	389722	58.50	24250	24350	23750	31550	17050	24300	23983.76	8.71	0	-45139	24900	24600	24200	23900	23500	24400	23700	247	7250	500	17980	50	1	49416925	11761	6.66	1.43	12	0.79	3571.00	16598.00	39650	20230714	-39.97	19740	20230515	20.57	29950	-20.53	20240105	22050	7.94	20240227	39650	-39.97	20230714	19740	20.57	20230515	3.78	N	353200	500	247 억	4302128	N	N	5877	N	N
35	20240325	151209	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23800	-500	5	-2.06	8934158450	372369	55.89	24250	24350	23750	31550	17050	24300	23992.62	8.71	0	-44388	24900	24600	24200	23900	23500	24400	23700	247	7250	500	17980	50	1	49416925	11761	6.66	1.43	12	0.75	3571.00	16598.00	39650	20230714	-39.97	19740	20230515	20.57	29950	-20.53	20240105	22050	7.94	20240227	39650	-39.97	20230714	19740	20.57	20230515	3.78	N	353200	500	247 억	4302128	N	N	504	N	N
36	20240325	141206	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23750	-550	5	-2.26	7619841850	317148	47.61	24250	24350	23750	31550	17050	24300	24026.00	8.71	0	-46665	24900	24600	24200	23900	23500	24400	23700	247	7250	500	17980	50	1	49416925	11737	6.65	1.43	12	0.64	3571.00	16598.00	39650	20230714	-40.10	19740	20230515	20.31	29950	-20.70	20240105	22050	7.71	20240227	39650	-40.10	20230714	19740	20.31	20230515	3.78	N	353200	500	247 억	4302128	N	N	504	N	N
37	20240325	131204	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23900	-400	5	-1.65	6540759550	271817	40.80	24250	24350	23800	31550	17050	24300	24062.96	8.71	0	-43131	24900	24600	24200	23900	23500	24400	23700	247	7250	500	17980	50	1	49416925	11811	6.69	1.44	12	0.55	3571.00	16598.00	39650	20230714	-39.72	19740	20230515	21.07	29950	-20.20	20240105	22050	8.39	20240227	39650	-39.72	20230714	19740	21.07	20230515	3.78	N	353200	500	247 억	4302128	N	N	504	N	N
38	20240325	121209	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23950	-350	5	-1.44	5345384600	221760	33.29	24250	24350	23900	31550	17050	24300	24104.22	8.71	0	-34811	24900	24600	24200	23900	23500	24400	23700	247	7250	500	17980	50	1	49416925	11835	6.71	1.44	12	0.45	3571.00	16598.00	39650	20230714	-39.60	19740	20230515	21.33	29950	-20.03	20240105	22050	8.62	20240227	39650	-39.60	20230714	19740	21.33	20230515	3.78	N	353200	500	247 억	4302128	N	N	504	N	N
39	20240325	111208	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23950	-350	5	-1.44	4611535200	191116	28.69	24250	24350	23900	31550	17050	24300	24129.36	8.71	0	-30492	24900	24600	24200	23900	23500	24400	23700	247	7250	500	17980	50	1	49416925	11835	6.71	1.44	12	0.39	3571.00	16598.00	39650	20230714	-39.60	19740	20230515	21.33	29950	-20.03	20240105	22050	8.62	20240227	39650	-39.60	20230714	19740	21.33	20230515	3.78	N	353200	500	247 억	4302128	N	N	504	N	N
40	20240325	101206	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24100	-200	5	-0.82	3043757750	125830	18.89	24250	24350	24050	31550	17050	24300	24189.30	8.71	0	-15709	24900	24600	24200	23900	23500	24400	23700	247	7250	500	17980	50	1	49416925	11909	6.75	1.45	12	0.25	3571.00	16598.00	39650	20230714	-39.22	19740	20230515	22.09	29950	-19.53	20240105	22050	9.30	20240227	39650	-39.22	20230714	19740	22.09	20230515	3.78	N	353200	500	247 억	4302128	N	N	504	N	N
41	20240325	091211	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24150	-150	5	-0.62	1052791550	43400	6.51	24250	24350	24150	31550	17050	24300	24257.71	8.71	0	-8936	24900	24600	24200	23900	23500	24400	23700	247	7250	500	17980	50	1	49416925	11934	6.76	1.45	12	0.09	3571.00	16598.00	39650	20230714	-39.09	19740	20230515	22.34	29950	-19.37	20240105	22050	9.52	20240227	39650	-39.09	20230714	19740	22.34	20230515	3.78	N	353200	500	247 억	4302128	N	N	504	N	N
42	20240322	161208	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24300	50	2	0.21	16013499200	663020	57.12	24450	24500	23800	31500	17000	24250	24151.67	8.51	0	-60657	24950	24600	24250	23900	23550	24600	23900	247	7250	500	17940	50	1	49416925	12008	6.80	1.46	12	1.34	3571.00	16598.00	39650	20230714	-38.71	19740	20230515	23.10	29950	-18.86	20240105	22050	10.20	20240227	39650	-38.71	20230714	19740	23.10	20230515	3.85	N	353200	500	247 억	4206565	N	N	504	N	N
43	20240322	151211	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24250	0	3	0.00	15254316500	631767	54.43	24450	24500	23800	31500	17000	24250	24145.48	8.51	0	-54139	24950	24600	24250	23900	23550	24600	23900	247	7250	500	17940	50	1	49416925	11984	6.79	1.46	12	1.28	3571.00	16598.00	39650	20230714	-38.84	19740	20230515	22.85	29950	-19.03	20240105	22050	9.98	20240227	39650	-38.84	20230714	19740	22.85	20230515	3.85	N	353200	500	247 억	4206565	N	N	30885	N	N
44	20240322	141158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24050	-200	5	-0.82	13049751700	540721	46.58	24450	24500	23800	31500	17000	24250	24133.98	8.51	0	-16738	24950	24600	24250	23900	23550	24600	23900	247	7250	500	17940	50	1	49416925	11885	6.73	1.45	12	1.09	3571.00	16598.00	39650	20230714	-39.34	19740	20230515	21.83	29950	-19.70	20240105	22050	9.07	20240227	39650	-39.34	20230714	19740	21.83	20230515	3.85	N	353200	500	247 억	4206565	N	N	30885	N	N
45	20240322	131203	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23950	-300	5	-1.24	11971707250	495843	42.72	24450	24500	23800	31500	17000	24250	24144.15	8.51	0	-11150	24950	24600	24250	23900	23550	24600	23900	247	7250	500	17940	50	1	49416925	11835	6.71	1.44	12	1.00	3571.00	16598.00	39650	20230714	-39.60	19740	20230515	21.33	29950	-20.03	20240105	22050	8.62	20240227	39650	-39.60	20230714	19740	21.33	20230515	3.85	N	353200	500	247 억	4206565	N	N	30885	N	N
46	20240322	121201	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23900	-350	5	-1.44	10699964100	442762	38.14	24450	24500	23800	31500	17000	24250	24166.40	8.51	0	-17087	24950	24600	24250	23900	23550	24600	23900	247	7250	500	17940	50	1	49416925	11811	6.69	1.44	12	0.90	3571.00	16598.00	39650	20230714	-39.72	19740	20230515	21.07	29950	-20.20	20240105	22050	8.39	20240227	39650	-39.72	20230714	19740	21.07	20230515	3.85	N	353200	500	247 억	4206565	N	N	30885	N	N
47	20240322	111208	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23850	-400	5	-1.65	8974779000	370586	31.93	24450	24500	23850	31500	17000	24250	24217.80	8.51	0	-33104	24950	24600	24250	23900	23550	24600	23900	247	7250	500	17940	50	1	49416925	11786	6.68	1.44	12	0.75	3571.00	16598.00	39650	20230714	-39.85	19740	20230515	20.82	29950	-20.37	20240105	22050	8.16	20240227	39650	-39.85	20230714	19740	20.82	20230515	3.85	N	353200	500	247 억	4206565	N	N	30885	N	N
48	20240322	101159	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24200	-50	5	-0.21	6091533400	250744	21.60	24450	24500	24050	31500	17000	24250	24293.84	8.51	0	-21671	24950	24600	24250	23900	23550	24600	23900	247	7250	500	17940	50	1	49416925	11959	6.78	1.46	12	0.51	3571.00	16598.00	39650	20230714	-38.97	19740	20230515	22.59	29950	-19.20	20240105	22050	9.75	20240227	39650	-38.97	20230714	19740	22.59	20230515	3.85	N	353200	500	247 억	4206565	N	N	30885	N	N
49	20240322	091159	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24100	-150	5	-0.62	3138768050	128840	11.10	24450	24500	24050	31500	17000	24250	24361.75	8.51	0	-36046	24950	24600	24250	23900	23550	24600	23900	247	7250	500	17940	50	1	49416925	11909	6.75	1.45	12	0.26	3571.00	16598.00	39650	20230714	-39.22	19740	20230515	22.09	29950	-19.53	20240105	22050	9.30	20240227	39650	-39.22	20230714	19740	22.09	20230515	3.85	N	353200	500	247 억	4206565	N	N	30885	N	N
50	20240321	161203	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24250	550	2	2.32	27881266400	1149137	129.34	24250	24600	23900	30800	16600	23700	24262.83	8.20	0	162557	24533	24116	23433	23016	22333	24325	23225	247	7100	500	17530	50	1	49416925	11984	6.79	1.46	12	2.33	3571.00	16598.00	39650	20230714	-38.84	19240	20230316	26.04	29950	-19.03	20240105	22050	9.98	20240227	39650	-38.84	20230714	19740	22.85	20230515	3.86	N	353200	500	247 억	4051807	N	N	30885	N	N
51	20240321	151200	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24200	500	2	2.11	27137303850	1118431	125.88	24250	24600	23900	30800	16600	23700	24263.74	8.20	0	158293	24533	24116	23433	23016	22333	24325	23225	247	7100	500	17530	50	1	49416925	11959	6.78	1.46	12	2.26	3571.00	16598.00	39650	20230714	-38.97	19240	20230316	25.78	29950	-19.20	20240105	22050	9.75	20240227	39650	-38.97	20230714	19740	22.59	20230515	3.86	N	353200	500	247 억	4051807	N	N	1715	N	N
52	20240321	141157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24300	600	2	2.53	24760866950	1020581	114.87	24250	24600	23900	30800	16600	23700	24261.55	8.20	0	152967	24533	24116	23433	23016	22333	24325	23225	247	7100	500	17530	50	1	49416925	12008	6.80	1.46	12	2.07	3571.00	16598.00	39650	20230714	-38.71	19240	20230316	26.30	29950	-18.86	20240105	22050	10.20	20240227	39650	-38.71	20230714	19740	23.10	20230515	3.86	N	353200	500	247 억	4051807	N	N	1715	N	N
53	20240321	131147	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24150	450	2	1.90	22907780650	944255	106.28	24250	24600	23900	30800	16600	23700	24260.18	8.20	0	152256	24533	24116	23433	23016	22333	24325	23225	247	7100	500	17530	50	1	49416925	11934	6.76	1.45	12	1.91	3571.00	16598.00	39650	20230714	-39.09	19240	20230316	25.52	29950	-19.37	20240105	22050	9.52	20240227	39650	-39.09	20230714	19740	22.34	20230515	3.86	N	353200	500	247 억	4051807	N	N	1715	N	N
54	20240321	121202	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24200	500	2	2.11	21749729450	896302	100.88	24250	24600	23900	30800	16600	23700	24266.09	8.20	0	166149	24533	24116	23433	23016	22333	24325	23225	247	7100	500	17530	50	1	49416925	11959	6.78	1.46	12	1.81	3571.00	16598.00	39650	20230714	-38.97	19240	20230316	25.78	29950	-19.20	20240105	22050	9.75	20240227	39650	-38.97	20230714	19740	22.59	20230515	3.86	N	353200	500	247 억	4051807	N	N	1715	N	N
55	20240321	111159	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24400	700	2	2.95	20321874850	837531	94.27	24250	24600	23900	30800	16600	23700	24264.04	8.20	0	166495	24533	24116	23433	23016	22333	24325	23225	247	7100	500	17530	50	1	49416925	12058	6.83	1.47	12	1.69	3571.00	16598.00	39650	20230714	-38.46	19240	20230316	26.82	29950	-18.53	20240105	22050	10.66	20240227	39650	-38.46	20230714	19740	23.61	20230515	3.86	N	353200	500	247 억	4051807	N	N	1715	N	N
56	20240321	101201	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24150	450	2	1.90	17013908200	701252	78.93	24250	24600	23900	30800	16600	23700	24262.21	8.20	0	128302	24533	24116	23433	23016	22333	24325	23225	247	7100	500	17530	50	1	49416925	11934	6.76	1.45	12	1.42	3571.00	16598.00	39650	20230714	-39.09	19240	20230316	25.52	29950	-19.37	20240105	22050	9.52	20240227	39650	-39.09	20230714	19740	22.34	20230515	3.86	N	353200	500	247 억	4051807	N	N	1715	N	N
57	20240321	091207	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24050	350	2	1.48	4799358900	198735	22.37	24250	24300	23900	30800	16600	23700	24149.60	8.20	0	-35095	24533	24116	23433	23016	22333	24325	23225	247	7100	500	17530	50	1	49416925	11885	6.73	1.45	12	0.40	3571.00	16598.00	39650	20230714	-39.34	19240	20230316	25.00	29950	-19.70	20240105	22050	9.07	20240227	39650	-39.34	20230714	19740	21.83	20230515	3.86	N	353200	500	247 억	4051807	N	N	1715	N	N
58	20240320	161146	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23700	900	2	3.95	20634656500	879427	318.27	22800	23850	22750	29600	16000	22800	23462.28	7.94	25338	118238	23066	22932	22716	22582	22366	22825	22475	247	6800	500	16870	50	1	49416925	11712	6.64	1.43	12	1.78	3571.00	16598.00	39650	20230714	-40.23	19240	20230316	23.18	29950	-20.87	20240105	22050	7.48	20240227	39650	-40.23	20230714	19740	20.06	20230515	3.80	N	353200	500	247 억	3925781	N	N	1715	N	N
59	20240320	151151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23650	850	2	3.73	19752189200	842191	304.79	22800	23850	22750	29600	16000	22800	23453.65	7.94	25338	121806	23066	22932	22716	22582	22366	22825	22475	247	6800	500	16870	50	1	49416925	11687	6.62	1.42	12	1.70	3571.00	16598.00	39650	20230714	-40.35	19240	20230316	22.92	29950	-21.04	20240105	22050	7.26	20240227	39650	-40.35	20230714	19740	19.81	20230515	3.80	N	353200	500	247 억	3925781	N	N	734	N	N
60	20240320	141156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23750	950	2	4.17	17096113100	730082	264.22	22800	23850	22750	29600	16000	22800	23417.04	7.94	25338	128667	23066	22932	22716	22582	22366	22825	22475	247	6800	500	16870	50	1	49416925	11737	6.65	1.43	12	1.48	3571.00	16598.00	39650	20230714	-40.10	19240	20230316	23.44	29950	-20.70	20240105	22050	7.71	20240227	39650	-40.10	20230714	19740	20.31	20230515	3.80	N	353200	500	247 억	3925781	N	N	734	N	N
61	20240320	131157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23550	750	2	3.29	13941307700	597168	216.12	22800	23800	22750	29600	16000	22800	23346.07	7.94	25338	119145	23066	22932	22716	22582	22366	22825	22475	247	6800	500	16870	50	1	49416925	11638	6.59	1.42	12	1.21	3571.00	16598.00	39650	20230714	-40.61	19240	20230316	22.40	29950	-21.37	20240105	22050	6.80	20240227	39650	-40.61	20230714	19740	19.30	20230515	3.80	N	353200	500	247 억	3925781	N	N	734	N	N
62	20240320	121148	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23650	850	2	3.73	11928386150	511838	185.24	22800	23800	22750	29600	16000	22800	23305.40	7.94	25338	93970	23066	22932	22716	22582	22366	22825	22475	247	6800	500	16870	50	1	49416925	11687	6.62	1.42	12	1.04	3571.00	16598.00	39650	20230714	-40.35	19240	20230316	22.92	29950	-21.04	20240105	22050	7.26	20240227	39650	-40.35	20230714	19740	19.81	20230515	3.80	N	353200	500	247 억	3925781	N	N	734	N	N
63	20240320	111150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23300	500	2	2.19	6190970950	268249	97.08	22800	23400	22750	29600	16000	22800	23079.61	7.94	25338	64426	23066	22932	22716	22582	22366	22825	22475	247	6800	500	16870	50	1	49416925	11514	6.52	1.40	12	0.54	3571.00	16598.00	39650	20230714	-41.24	19240	20230316	21.10	29950	-22.20	20240105	22050	5.67	20240227	39650	-41.24	20230714	19740	18.03	20230515	3.80	N	353200	500	247 억	3925781	N	N	734	N	N
64	20240320	101143	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22900	100	2	0.44	2325516250	101530	36.74	22800	23050	22750	29600	16000	22800	22905.13	7.94	25338	21925	23066	22932	22716	22582	22366	22825	22475	247	6800	500	16870	50	1	49416925	11316	6.41	1.38	12	0.21	3571.00	16598.00	39650	20230714	-42.24	19240	20230316	19.02	29950	-23.54	20240105	22050	3.85	20240227	39650	-42.24	20230714	19740	16.01	20230515	3.80	N	353200	500	247 억	3925781	N	N	734	N	N
65	20240320	091150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22900	100	2	0.44	772171750	33706	12.20	22800	23000	22800	29600	16000	22800	22910.34	7.94	25338	13581	23066	22932	22716	22582	22366	22825	22475	247	6800	500	16870	50	1	49416925	11316	6.41	1.38	12	0.07	3571.00	16598.00	39650	20230714	-42.24	19240	20230316	19.02	29950	-23.54	20240105	22050	3.85	20240227	39650	-42.24	20230714	19740	16.01	20230515	3.80	N	353200	500	247 억	3925781	N	N	734	N	N
66	20240319	161136	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22800	-100	5	-0.44	6208858350	274120	88.26	22850	22850	22500	29750	16050	22900	22649.46	7.87	0	9323	23266	23082	22866	22682	22466	23175	22775	247	6850	500	16940	50	1	49416925	11267	6.38	1.37	12	0.55	3571.00	16598.00	39650	20230714	-42.50	19240	20230316	18.50	29950	-23.87	20240105	22050	3.40	20240227	39650	-42.50	20230714	19740	15.50	20230515	3.82	N	353200	500	247 억	3889952	N	N	734	N	N
67	20240319	151149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22700	-200	5	-0.87	5708940300	252143	81.18	22850	22850	22500	29750	16050	22900	22641.03	7.87	0	5306	23266	23082	22866	22682	22466	23175	22775	247	6850	500	16940	50	1	49416925	11218	6.36	1.37	12	0.51	3571.00	16598.00	39650	20230714	-42.75	19240	20230316	17.98	29950	-24.21	20240105	22050	2.95	20240227	39650	-42.75	20230714	19740	14.99	20230515	3.82	N	353200	500	247 억	3889952	N	N	148	N	N
68	20240319	141147	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22600	-300	5	-1.31	4701191650	207605	66.84	22850	22850	22500	29750	16050	22900	22644.11	7.87	0	2361	23266	23082	22866	22682	22466	23175	22775	247	6850	500	16940	50	1	49416925	11168	6.33	1.36	12	0.42	3571.00	16598.00	39650	20230714	-43.00	19240	20230316	17.46	29950	-24.54	20240105	22050	2.49	20240227	39650	-43.00	20230714	19740	14.49	20230515	3.82	N	353200	500	247 억	3889952	N	N	148	N	N
69	20240319	131115	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22650	-250	5	-1.09	4192278450	185160	59.62	22850	22850	22500	29750	16050	22900	22640.50	7.87	0	-1456	23266	23082	22866	22682	22466	23175	22775	247	6850	500	16940	50	1	49416925	11193	6.34	1.36	12	0.37	3571.00	16598.00	39650	20230714	-42.88	19240	20230316	17.72	29950	-24.37	20240105	22050	2.72	20240227	39650	-42.88	20230714	19740	14.74	20230515	3.82	N	353200	500	247 억	3889952	N	N	148	N	N
70	20240319	121139	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22650	-250	5	-1.09	3690658900	162987	52.48	22850	22850	22500	29750	16050	22900	22642.89	7.87	0	-3197	23266	23082	22866	22682	22466	23175	22775	247	6850	500	16940	50	1	49416925	11193	6.34	1.36	12	0.33	3571.00	16598.00	39650	20230714	-42.88	19240	20230316	17.72	29950	-24.37	20240105	22050	2.72	20240227	39650	-42.88	20230714	19740	14.74	20230515	3.82	N	353200	500	247 억	3889952	N	N	148	N	N
71	20240319	111146	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22650	-250	5	-1.09	2896016050	127976	41.21	22850	22850	22500	29750	16050	22900	22628.03	7.87	0	-11949	23266	23082	22866	22682	22466	23175	22775	247	6850	500	16940	50	1	49416925	11193	6.34	1.36	12	0.26	3571.00	16598.00	39650	20230714	-42.88	19240	20230316	17.72	29950	-24.37	20240105	22050	2.72	20240227	39650	-42.88	20230714	19740	14.74	20230515	3.82	N	353200	500	247 억	3889952	N	N	148	N	N
72	20240319	101147	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22650	-250	5	-1.09	2020370650	89216	28.73	22850	22850	22500	29750	16050	22900	22644.02	7.87	0	-11089	23266	23082	22866	22682	22466	23175	22775	247	6850	500	16940	50	1	49416925	11193	6.34	1.36	12	0.18	3571.00	16598.00	39650	20230714	-42.88	19240	20230316	17.72	29950	-24.37	20240105	22050	2.72	20240227	39650	-42.88	20230714	19740	14.74	20230515	3.82	N	353200	500	247 억	3889952	N	N	148	N	N
73	20240319	091148	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22650	-250	5	-1.09	597638000	26270	8.46	22850	22850	22650	29750	16050	22900	22746.13	7.87	0	-4166	23266	23082	22866	22682	22466	23175	22775	247	6850	500	16940	50	1	49416925	11193	6.34	1.36	12	0.05	3571.00	16598.00	39650	20230714	-42.88	19240	20230316	17.72	29950	-24.37	20240105	22050	2.72	20240227	39650	-42.88	20230714	19740	14.74	20230515	3.82	N	353200	500	247 억	3889952	N	N	148	N	N
74	20240318	161138	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22900	0	3	0.00	6964414350	305810	83.71	22800	23050	22650	29750	16050	22900	22773.44	7.89	0	-19325	23233	23066	22733	22566	22233	23150	22650	247	6850	500	16940	50	1	49416925	11316	6.41	1.38	12	0.62	3571.00	16598.00	39650	20230714	-42.24	19240	20230316	19.02	29950	-23.54	20240105	22050	3.85	20240227	39650	-42.24	20230714	19740	16.01	20230515	3.76	N	353200	500	247 억	3899391	N	N	148	N	N
75	20240318	151139	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22750	-150	5	-0.66	6339313700	278452	76.22	22800	23050	22650	29750	16050	22900	22766.25	7.89	0	-20694	23233	23066	22733	22566	22233	23150	22650	247	6850	500	16940	50	1	49416925	11242	6.37	1.37	12	0.56	3571.00	16598.00	39650	20230714	-42.62	19240	20230316	18.24	29950	-24.04	20240105	22050	3.17	20240227	39650	-42.62	20230714	19740	15.25	20230515	3.76	N	353200	500	247 억	3899391	N	N	480	N	N
76	20240318	141138	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22700	-200	5	-0.87	5103967800	224118	61.35	22800	23050	22650	29750	16050	22900	22773.55	7.89	0	-26336	23233	23066	22733	22566	22233	23150	22650	247	6850	500	16940	50	1	49416925	11218	6.36	1.37	12	0.45	3571.00	16598.00	39650	20230714	-42.75	19240	20230316	17.98	29950	-24.21	20240105	22050	2.95	20240227	39650	-42.75	20230714	19740	14.99	20230515	3.76	N	353200	500	247 억	3899391	N	N	480	N	N
77	20240318	131137	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22700	-200	5	-0.87	4304392600	188910	51.71	22800	23050	22650	29750	16050	22900	22785.39	7.89	0	-24113	23233	23066	22733	22566	22233	23150	22650	247	6850	500	16940	50	1	49416925	11218	6.36	1.37	12	0.38	3571.00	16598.00	39650	20230714	-42.75	19240	20230316	17.98	29950	-24.21	20240105	22050	2.95	20240227	39650	-42.75	20230714	19740	14.99	20230515	3.76	N	353200	500	247 억	3899391	N	N	480	N	N
78	20240318	121132	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22700	-200	5	-0.87	3706736750	162581	44.50	22800	23050	22650	29750	16050	22900	22799.30	7.89	0	-21770	23233	23066	22733	22566	22233	23150	22650	247	6850	500	16940	50	1	49416925	11218	6.36	1.37	12	0.33	3571.00	16598.00	39650	20230714	-42.75	19240	20230316	17.98	29950	-24.21	20240105	22050	2.95	20240227	39650	-42.75	20230714	19740	14.99	20230515	3.76	N	353200	500	247 억	3899391	N	N	480	N	N
79	20240318	111142	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22650	-250	5	-1.09	2969898550	130112	35.61	22800	23050	22650	29750	16050	22900	22825.68	7.89	0	-19670	23233	23066	22733	22566	22233	23150	22650	247	6850	500	16940	50	1	49416925	11193	6.34	1.36	12	0.26	3571.00	16598.00	39650	20230714	-42.88	19240	20230316	17.72	29950	-24.37	20240105	22050	2.72	20240227	39650	-42.88	20230714	19740	14.74	20230515	3.76	N	353200	500	247 억	3899391	N	N	480	N	N
80	20240318	101138	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22750	-150	5	-0.66	1828525900	79932	21.88	22800	23050	22750	29750	16050	22900	22876.00	7.89	0	-9765	23233	23066	22733	22566	22233	23150	22650	247	6850	500	16940	50	1	49416925	11242	6.37	1.37	12	0.16	3571.00	16598.00	39650	20230714	-42.62	19240	20230316	18.24	29950	-24.04	20240105	22050	3.17	20240227	39650	-42.62	20230714	19740	15.25	20230515	3.76	N	353200	500	247 억	3899391	N	N	480	N	N
81	20240318	091138	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22900	0	3	0.00	579447750	25255	6.91	22800	23050	22800	29750	16050	22900	22943.96	7.89	0	1443	23233	23066	22733	22566	22233	23150	22650	247	6850	500	16940	50	1	49416925	11316	6.41	1.38	12	0.05	3571.00	16598.00	39650	20230714	-42.24	19240	20230316	19.02	29950	-23.54	20240105	22050	3.85	20240227	39650	-42.24	20230714	19740	16.01	20230515	3.76	N	353200	500	247 억	3899391	N	N	480	N	N
82	20240315	161124	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22900	150	2	0.66	8250163950	362892	59.09	22600	22900	22400	29550	15950	22750	22734.22	7.81	0	31996	23583	23166	22883	22466	22183	23025	22325	247	6800	500	16830	50	1	49416925	11316	6.41	1.38	12	0.73	3571.00	16598.00	39650	20230714	-42.24	19240	20230316	19.02	29950	-23.54	20240105	22050	3.85	20240227	39650	-42.24	20230714	19240	19.02	20230316	3.69	N	353200	500	247 억	3860858	N	N	480	N	N
83	20240315	151050	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22750	0	3	0.00	6974091700	307008	49.99	22600	22900	22400	29550	15950	22750	22716.32	7.81	0	40141	23583	23166	22883	22466	22183	23025	22325	247	6800	500	16830	50	1	49416925	11242	6.37	1.37	12	0.62	3571.00	16598.00	39650	20230714	-42.62	19240	20230316	18.24	29950	-24.04	20240105	22050	3.17	20240227	39650	-42.62	20230714	19240	18.24	20230316	3.69	N	353200	500	247 억	3860858	N	N	55	N	N
84	20240315	141026	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22700	-50	5	-0.22	5775387700	254214	41.40	22600	22900	22400	29550	15950	22750	22718.61	7.81	0	29958	23583	23166	22883	22466	22183	23025	22325	247	6800	500	16830	50	1	49416925	11218	6.36	1.37	12	0.51	3571.00	16598.00	39650	20230714	-42.75	19240	20230316	17.98	29950	-24.21	20240105	22050	2.95	20240227	39650	-42.75	20230714	19240	17.98	20230316	3.69	N	353200	500	247 억	3860858	N	N	55	N	N
85	20240315	131127	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22700	-50	5	-0.22	4993147650	219750	35.79	22600	22900	22400	29550	15950	22750	22721.95	7.81	0	35701	23583	23166	22883	22466	22183	23025	22325	247	6800	500	16830	50	1	49416925	11218	6.36	1.37	12	0.44	3571.00	16598.00	39650	20230714	-42.75	19240	20230316	17.98	29950	-24.21	20240105	22050	2.95	20240227	39650	-42.75	20230714	19240	17.98	20230316	3.69	N	353200	500	247 억	3860858	N	N	55	N	N
86	20240315	121126	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22850	100	2	0.44	4435751550	195294	31.80	22600	22900	22400	29550	15950	22750	22713.20	7.81	0	34603	23583	23166	22883	22466	22183	23025	22325	247	6800	500	16830	50	1	49416925	11292	6.40	1.38	12	0.40	3571.00	16598.00	39650	20230714	-42.37	19240	20230316	18.76	29950	-23.71	20240105	22050	3.63	20240227	39650	-42.37	20230714	19240	18.76	20230316	3.69	N	353200	500	247 억	3860858	N	N	55	N	N
87	20240315	111123	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22900	150	2	0.66	3790142700	166983	27.19	22600	22900	22400	29550	15950	22750	22697.78	7.81	0	35720	23583	23166	22883	22466	22183	23025	22325	247	6800	500	16830	50	1	49416925	11316	6.41	1.38	12	0.34	3571.00	16598.00	39650	20230714	-42.24	19240	20230316	19.02	29950	-23.54	20240105	22050	3.85	20240227	39650	-42.24	20230714	19240	19.02	20230316	3.69	N	353200	500	247 억	3860858	N	N	55	N	N
88	20240315	101128	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22900	150	2	0.66	2779857750	122673	19.98	22600	22900	22400	29550	15950	22750	22660.71	7.81	0	36882	23583	23166	22883	22466	22183	23025	22325	247	6800	500	16830	50	1	49416925	11316	6.41	1.38	12	0.25	3571.00	16598.00	39650	20230714	-42.24	19240	20230316	19.02	29950	-23.54	20240105	22050	3.85	20240227	39650	-42.24	20230714	19240	19.02	20230316	3.69	N	353200	500	247 억	3860858	N	N	55	N	N
89	20240315	091133	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22550	-200	5	-0.88	564150800	24952	4.06	22600	22700	22550	29550	15950	22750	22609.44	7.81	0	-3544	23583	23166	22883	22466	22183	23025	22325	247	6800	500	16830	50	1	49416925	11144	6.31	1.36	12	0.05	3571.00	16598.00	39650	20230714	-43.13	19240	20230316	17.20	29950	-24.71	20240105	22050	2.27	20240227	39650	-43.13	20230714	19240	17.20	20230316	3.69	N	353200	500	247 억	3860858	N	N	55	N	N
90	20240314	161113	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22750	-600	5	-2.57	13861243050	609681	110.60	23150	23300	22600	30350	16350	23350	22735.12	8.04	0	-89221	24250	23800	23400	22950	22550	23600	22750	247	7000	500	17270	50	1	49416925	11242	6.37	1.37	12	1.23	3571.00	16598.00	39650	20230714	-42.62	19240	20230316	18.24	29950	-24.04	20240105	22050	3.17	20240227	39650	-42.62	20230714	19240	18.24	20230316	3.67	N	353200	500	247 억	3974020	N	N	55	N	N
91	20240314	151119	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22700	-650	5	-2.78	12884442250	566648	102.79	23150	23300	22600	30350	16350	23350	22738.00	8.04	0	-85564	24250	23800	23400	22950	22550	23600	22750	247	7000	500	17270	50	1	49416925	11218	6.36	1.37	12	1.15	3571.00	16598.00	39650	20230714	-42.75	19240	20230316	17.98	29950	-24.21	20240105	22050	2.95	20240227	39650	-42.75	20230714	19240	17.98	20230316	3.67	N	353200	500	247 억	3974020	N	N	6683	N	N
92	20240314	141118	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22650	-700	5	-3.00	11196712800	492206	89.29	23150	23300	22600	30350	16350	23350	22748.02	8.04	0	-83466	24250	23800	23400	22950	22550	23600	22750	247	7000	500	17270	50	1	49416925	11193	6.34	1.36	12	1.00	3571.00	16598.00	39650	20230714	-42.88	19240	20230316	17.72	29950	-24.37	20240105	22050	2.72	20240227	39650	-42.88	20230714	19240	17.72	20230316	3.67	N	353200	500	247 억	3974020	N	N	6683	N	N
93	20240314	131116	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22650	-700	5	-3.00	10076077400	442776	80.32	23150	23300	22600	30350	16350	23350	22756.60	8.04	0	-82032	24250	23800	23400	22950	22550	23600	22750	247	7000	500	17270	50	1	49416925	11193	6.34	1.36	12	0.90	3571.00	16598.00	39650	20230714	-42.88	19240	20230316	17.72	29950	-24.37	20240105	22050	2.72	20240227	39650	-42.88	20230714	19240	17.72	20230316	3.67	N	353200	500	247 억	3974020	N	N	6683	N	N
94	20240314	121118	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22700	-650	5	-2.78	8911285450	391373	71.00	23150	23300	22600	30350	16350	23350	22769.29	8.04	0	-78542	24250	23800	23400	22950	22550	23600	22750	247	7000	500	17270	50	1	49416925	11218	6.36	1.37	12	0.79	3571.00	16598.00	39650	20230714	-42.75	19240	20230316	17.98	29950	-24.21	20240105	22050	2.95	20240227	39650	-42.75	20230714	19240	17.98	20230316	3.67	N	353200	500	247 억	3974020	N	N	6683	N	N
95	20240314	111117	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22750	-600	5	-2.57	7151034450	313792	56.92	23150	23300	22600	30350	16350	23350	22789.09	8.04	0	-75631	24250	23800	23400	22950	22550	23600	22750	247	7000	500	17270	50	1	49416925	11242	6.37	1.37	12	0.63	3571.00	16598.00	39650	20230714	-42.62	19240	20230316	18.24	29950	-24.04	20240105	22050	3.17	20240227	39650	-42.62	20230714	19240	18.24	20230316	3.67	N	353200	500	247 억	3974020	N	N	6683	N	N
96	20240314	101127	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22800	-550	5	-2.36	4475956150	195770	35.51	23150	23300	22700	30350	16350	23350	22863.34	8.04	0	-58306	24250	23800	23400	22950	22550	23600	22750	247	7000	500	17270	50	1	49416925	11267	6.38	1.37	12	0.40	3571.00	16598.00	39650	20230714	-42.50	19240	20230316	18.50	29950	-23.87	20240105	22050	3.40	20240227	39650	-42.50	20230714	19240	18.50	20230316	3.67	N	353200	500	247 억	3974020	N	N	6683	N	N
97	20240314	091122	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23000	-350	5	-1.50	737276000	31970	5.80	23150	23300	23000	30350	16350	23350	23061.48	8.04	0	-15113	24250	23800	23400	22950	22550	23600	22750	247	7000	500	17270	50	1	49416925	11366	6.44	1.39	12	0.06	3571.00	16598.00	39650	20230714	-41.99	19240	20230316	19.54	29950	-23.21	20240105	22050	4.31	20240227	39650	-41.99	20230714	19240	19.54	20230316	3.67	N	353200	500	247 억	3974020	N	N	6683	N	N
98	20240313	161103	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23350	-200	5	-0.85	12859467450	548961	136.55	23750	23850	23000	30600	16500	23550	23425.25	8.18	0	-64054	23950	23750	23400	23200	22850	23850	23300	247	7050	500	17420	50	1	49416925	11539	6.54	1.41	12	1.11	3571.00	16598.00	39650	20230714	-41.11	19240	20230316	21.36	29950	-22.04	20240105	22050	5.90	20240227	39650	-41.11	20230714	19240	21.36	20230316	3.68	N	353200	500	247 억	4040185	N	N	6683	N	N
99	20240313	151108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23200	-350	5	-1.49	12281029100	524130	130.38	23750	23850	23000	30600	16500	23550	23431.26	8.18	0	-55627	23950	23750	23400	23200	22850	23850	23300	247	7050	500	17420	50	1	49416925	11465	6.50	1.40	12	1.06	3571.00	16598.00	39650	20230714	-41.49	19240	20230316	20.58	29950	-22.54	20240105	22050	5.22	20240227	39650	-41.49	20230714	19240	20.58	20230316	3.68	N	353200	500	247 억	4040185	N	N	6060	N	N
100	20240313	141106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23100	-450	5	-1.91	11446133100	488064	121.41	23750	23850	23000	30600	16500	23550	23452.11	8.18	0	-61505	23950	23750	23400	23200	22850	23850	23300	247	7050	500	17420	50	1	49416925	11415	6.47	1.39	12	0.99	3571.00	16598.00	39650	20230714	-41.74	19240	20230316	20.06	29950	-22.87	20240105	22050	4.76	20240227	39650	-41.74	20230714	19240	20.06	20230316	3.68	N	353200	500	247 억	4040185	N	N	6060	N	N
101	20240313	131115	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23200	-350	5	-1.49	9600273800	408081	101.51	23750	23850	23100	30600	16500	23550	23525.41	8.18	0	-66192	23950	23750	23400	23200	22850	23850	23300	247	7050	500	17420	50	1	49416925	11465	6.50	1.40	12	0.83	3571.00	16598.00	39650	20230714	-41.49	19240	20230316	20.58	29950	-22.54	20240105	22050	5.22	20240227	39650	-41.49	20230714	19240	20.58	20230316	3.68	N	353200	500	247 억	4040185	N	N	6060	N	N
102	20240313	121109	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23250	-300	5	-1.27	8032625450	340519	84.70	23750	23850	23250	30600	16500	23550	23589.36	8.18	0	-48390	23950	23750	23400	23200	22850	23850	23300	247	7050	500	17420	50	1	49416925	11489	6.51	1.40	12	0.69	3571.00	16598.00	39650	20230714	-41.36	19240	20230316	20.84	29950	-22.37	20240105	22050	5.44	20240227	39650	-41.36	20230714	19240	20.84	20230316	3.68	N	353200	500	247 억	4040185	N	N	6060	N	N
103	20240313	111105	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23350	-200	5	-0.85	6975359350	295211	73.43	23750	23850	23300	30600	16500	23550	23628.39	8.18	0	-25558	23950	23750	23400	23200	22850	23850	23300	247	7050	500	17420	50	1	49416925	11539	6.54	1.41	12	0.60	3571.00	16598.00	39650	20230714	-41.11	19240	20230316	21.36	29950	-22.04	20240105	22050	5.90	20240227	39650	-41.11	20230714	19240	21.36	20230316	3.68	N	353200	500	247 억	4040185	N	N	6060	N	N
104	20240313	101102	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23550	0	3	0.00	5212216450	219997	54.72	23750	23850	23500	30600	16500	23550	23692.24	8.18	0	-10083	23950	23750	23400	23200	22850	23850	23300	247	7050	500	17420	50	1	49416925	11638	6.59	1.42	12	0.45	3571.00	16598.00	39650	20230714	-40.61	19240	20230316	22.40	29950	-21.37	20240105	22050	6.80	20240227	39650	-40.61	20230714	19240	22.40	20230316	3.68	N	353200	500	247 억	4040185	N	N	6060	N	N
105	20240313	091112	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23750	200	2	0.85	2090895100	88274	21.96	23750	23800	23550	30600	16500	23550	23686.47	8.18	0	2909	23950	23750	23400	23200	22850	23850	23300	247	7050	500	17420	50	1	49416925	11737	6.65	1.43	12	0.18	3571.00	16598.00	39650	20230714	-40.10	19240	20230316	23.44	29950	-20.70	20240105	22050	7.71	20240227	39650	-40.10	20230714	19240	23.44	20230316	3.68	N	353200	500	247 억	4040185	N	N	6060	N	N
106	20240312	161055	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23550	200	2	0.86	9280882600	397565	119.29	23350	23600	23050	30350	16350	23350	23343.90	8.24	0	47402	23783	23566	23133	22916	22483	23675	23025	247	7000	500	17270	50	1	49416925	11638	6.59	1.42	12	0.80	3571.00	16598.00	39650	20230714	-40.61	19240	20230316	22.40	29950	-21.37	20240105	22050	6.80	20240227	39650	-40.61	20230714	19240	22.40	20230316	3.60	N	353200	500	247 억	4070594	N	N	6060	N	N
107	20240312	151052	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23400	50	2	0.21	8489319800	363848	109.17	23350	23600	23050	30350	16350	23350	23332.05	8.24	0	46218	23783	23566	23133	22916	22483	23675	23025	247	7000	500	17270	50	1	49416925	11564	6.55	1.41	12	0.74	3571.00	16598.00	39650	20230714	-40.98	19240	20230316	21.62	29950	-21.87	20240105	22050	6.12	20240227	39650	-40.98	20230714	19240	21.62	20230316	3.60	N	353200	500	247 억	4070594	N	N	2608	N	N
108	20240312	141042	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23350	0	3	0.00	6844271100	293382	88.03	23350	23600	23050	30350	16350	23350	23328.86	8.24	0	26722	23783	23566	23133	22916	22483	23675	23025	247	7000	500	17270	50	1	49416925	11539	6.54	1.41	12	0.59	3571.00	16598.00	39650	20230714	-41.11	19240	20230316	21.36	29950	-22.04	20240105	22050	5.90	20240227	39650	-41.11	20230714	19240	21.36	20230316	3.60	N	353200	500	247 억	4070594	N	N	2608	N	N
109	20240312	131000	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23300	-50	5	-0.21	5403491950	231574	69.48	23350	23600	23050	30350	16350	23350	23333.75	8.24	0	8696	23783	23566	23133	22916	22483	23675	23025	247	7000	500	17270	50	1	49416925	11514	6.52	1.40	12	0.47	3571.00	16598.00	39650	20230714	-41.24	19240	20230316	21.10	29950	-22.20	20240105	22050	5.67	20240227	39650	-41.24	20230714	19240	21.10	20230316	3.60	N	353200	500	247 억	4070594	N	N	2608	N	N
110	20240312	121056	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23350	0	3	0.00	4610012400	197575	59.28	23350	23600	23050	30350	16350	23350	23332.97	8.24	0	7721	23783	23566	23133	22916	22483	23675	23025	247	7000	500	17270	50	1	49416925	11539	6.54	1.41	12	0.40	3571.00	16598.00	39650	20230714	-41.11	19240	20230316	21.36	29950	-22.04	20240105	22050	5.90	20240227	39650	-41.11	20230714	19240	21.36	20230316	3.60	N	353200	500	247 억	4070594	N	N	2608	N	N
111	20240312	111052	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23350	0	3	0.00	3933650050	168682	50.61	23350	23600	23050	30350	16350	23350	23319.90	8.24	0	9252	23783	23566	23133	22916	22483	23675	23025	247	7000	500	17270	50	1	49416925	11539	6.54	1.41	12	0.34	3571.00	16598.00	39650	20230714	-41.11	19240	20230316	21.36	29950	-22.04	20240105	22050	5.90	20240227	39650	-41.11	20230714	19240	21.36	20230316	3.60	N	353200	500	247 억	4070594	N	N	2608	N	N
112	20240312	101054	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23500	150	2	0.64	2816557150	120982	36.30	23350	23600	23050	30350	16350	23350	23280.74	8.24	0	10236	23783	23566	23133	22916	22483	23675	23025	247	7000	500	17270	50	1	49416925	11613	6.58	1.42	12	0.24	3571.00	16598.00	39650	20230714	-40.73	19240	20230316	22.14	29950	-21.54	20240105	22050	6.58	20240227	39650	-40.73	20230714	19240	22.14	20230316	3.60	N	353200	500	247 억	4070594	N	N	2608	N	N
113	20240312	091052	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23050	-300	5	-1.28	546382950	23578	7.07	23350	23350	23050	30350	16350	23350	23172.66	8.24	0	-9758	23783	23566	23133	22916	22483	23675	23025	247	7000	500	17270	50	1	49416925	11391	6.45	1.39	12	0.05	3571.00	16598.00	39650	20230714	-41.87	19240	20230316	19.80	29950	-23.04	20240105	22050	4.54	20240227	39650	-41.87	20230714	19240	19.80	20230316	3.60	N	353200	500	247 억	4070594	N	N	2608	N	N
114	20240311	161049	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23350	-150	5	-0.64	7586243050	329930	57.93	23050	23350	22700	30550	16450	23500	22989.51	8.18	0	15105	24266	23882	23616	23232	22966	23750	23100	247	7050	500	17390	50	1	49416925	11539	6.54	1.41	12	0.67	3571.00	16598.00	39650	20230714	-41.11	19240	20230316	21.36	29950	-22.04	20240105	22050	5.90	20240227	39650	-41.11	20230714	19240	21.36	20230316	3.54	N	353200	500	247 억	4044069	N	N	2608	N	N
115	20240311	151047	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23150	-350	5	-1.49	6870105400	299197	52.54	23050	23250	22700	30550	16450	23500	22961.81	8.18	0	23743	24266	23882	23616	23232	22966	23750	23100	247	7050	500	17390	50	1	49416925	11440	6.48	1.39	12	0.61	3571.00	16598.00	39650	20230714	-41.61	19240	20230316	20.32	29950	-22.70	20240105	22050	4.99	20240227	39650	-41.61	20230714	19240	20.32	20230316	3.54	N	353200	500	247 억	4044069	N	N	15349	N	N
116	20240311	141045	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23000	-500	5	-2.13	5987392800	260946	45.82	23050	23250	22700	30550	16450	23500	22944.95	8.18	0	10352	24266	23882	23616	23232	22966	23750	23100	247	7050	500	17390	50	1	49416925	11366	6.44	1.39	12	0.53	3571.00	16598.00	39650	20230714	-41.99	19240	20230316	19.54	29950	-23.21	20240105	22050	4.31	20240227	39650	-41.99	20230714	19240	19.54	20230316	3.54	N	353200	500	247 억	4044069	N	N	15349	N	N
117	20240311	131046	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22900	-600	5	-2.55	5324540450	232148	40.76	23050	23250	22700	30550	16450	23500	22935.97	8.18	0	10536	24266	23882	23616	23232	22966	23750	23100	247	7050	500	17390	50	1	49416925	11316	6.41	1.38	12	0.47	3571.00	16598.00	39650	20230714	-42.24	19240	20230316	19.02	29950	-23.54	20240105	22050	3.85	20240227	39650	-42.24	20230714	19240	19.02	20230316	3.54	N	353200	500	247 억	4044069	N	N	15349	N	N
118	20240311	121047	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23000	-500	5	-2.13	4887167450	213109	37.42	23050	23250	22700	30550	16450	23500	22932.71	8.18	0	11804	24266	23882	23616	23232	22966	23750	23100	247	7050	500	17390	50	1	49416925	11366	6.44	1.39	12	0.43	3571.00	16598.00	39650	20230714	-41.99	19240	20230316	19.54	29950	-23.21	20240105	22050	4.31	20240227	39650	-41.99	20230714	19240	19.54	20230316	3.54	N	353200	500	247 억	4044069	N	N	15349	N	N
119	20240311	111041	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23050	-450	5	-1.91	3942392350	172027	30.21	23050	23250	22700	30550	16450	23500	22917.29	8.18	0	3310	24266	23882	23616	23232	22966	23750	23100	247	7050	500	17390	50	1	49416925	11391	6.45	1.39	12	0.35	3571.00	16598.00	39650	20230714	-41.87	19240	20230316	19.80	29950	-23.04	20240105	22050	4.54	20240227	39650	-41.87	20230714	19240	19.80	20230316	3.54	N	353200	500	247 억	4044069	N	N	15349	N	N
120	20240311	101033	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23000	-500	5	-2.13	3194931450	139618	24.52	23050	23100	22700	30550	16450	23500	22883.38	8.18	0	820	24266	23882	23616	23232	22966	23750	23100	247	7050	500	17390	50	1	49416925	11366	6.44	1.39	12	0.28	3571.00	16598.00	39650	20230714	-41.99	19240	20230316	19.54	29950	-23.21	20240105	22050	4.31	20240227	39650	-41.99	20230714	19240	19.54	20230316	3.54	N	353200	500	247 억	4044069	N	N	15349	N	N
121	20240311	091038	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22900	-600	5	-2.55	1324777400	57955	10.18	23050	23100	22700	30550	16450	23500	22858.72	8.18	0	-4024	24266	23882	23616	23232	22966	23750	23100	247	7050	500	17390	50	1	49416925	11316	6.41	1.38	12	0.12	3571.00	16598.00	39650	20230714	-42.24	19240	20230316	19.02	29950	-23.54	20240105	22050	3.85	20240227	39650	-42.24	20230714	19240	19.02	20230316	3.54	N	353200	500	247 억	4044069	N	N	15349	N	N
122	20240308	161042	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23500	-50	5	-0.21	13359130050	564936	76.81	23850	24000	23350	30600	16500	23550	23647.66	8.25	0	-40494	24850	24200	23750	23100	22650	23975	22875	247	7050	500	17420	50	1	49416925	11613	6.58	1.42	12	1.14	3571.00	16598.00	39650	20230714	-40.73	19240	20230316	22.14	29950	-21.54	20240105	22050	6.58	20240227	39650	-40.73	20230714	19240	22.14	20230316	3.52	N	353200	500	247 억	4075614	N	N	15349	N	N
123	20240308	151042	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23400	-150	5	-0.64	12708035700	537155	73.03	23850	24000	23350	30600	16500	23550	23658.11	8.25	0	-34437	24850	24200	23750	23100	22650	23975	22875	247	7050	500	17420	50	1	49416925	11564	6.55	1.41	12	1.09	3571.00	16598.00	39650	20230714	-40.98	19240	20230316	21.62	29950	-21.87	20240105	22050	6.12	20240227	39650	-40.98	20230714	19240	21.62	20230316	3.52	N	353200	500	247 억	4075614	N	N	3534	N	N
124	20240308	141034	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23450	-100	5	-0.42	11131604850	469857	63.88	23850	24000	23400	30600	16500	23550	23691.58	8.25	0	-24610	24850	24200	23750	23100	22650	23975	22875	247	7050	500	17420	50	1	49416925	11588	6.57	1.41	12	0.95	3571.00	16598.00	39650	20230714	-40.86	19240	20230316	21.88	29950	-21.70	20240105	22050	6.35	20240227	39650	-40.86	20230714	19240	21.88	20230316	3.52	N	353200	500	247 억	4075614	N	N	3534	N	N
125	20240308	131029	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23500	-50	5	-0.21	9561390850	403001	54.79	23850	24000	23450	30600	16500	23550	23725.63	8.25	0	-8818	24850	24200	23750	23100	22650	23975	22875	247	7050	500	17420	50	1	49416925	11613	6.58	1.42	12	0.82	3571.00	16598.00	39650	20230714	-40.73	19240	20230316	22.14	29950	-21.54	20240105	22050	6.58	20240227	39650	-40.73	20230714	19240	22.14	20230316	3.52	N	353200	500	247 억	4075614	N	N	3534	N	N
126	20240308	121033	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23600	50	2	0.21	8153333300	343178	46.66	23850	24000	23550	30600	16500	23550	23758.53	8.25	0	-2594	24850	24200	23750	23100	22650	23975	22875	247	7050	500	17420	50	1	49416925	11662	6.61	1.42	12	0.69	3571.00	16598.00	39650	20230714	-40.48	19240	20230316	22.66	29950	-21.20	20240105	22050	7.03	20240227	39650	-40.48	20230714	19240	22.66	20230316	3.52	N	353200	500	247 억	4075614	N	N	3534	N	N
127	20240308	111035	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23750	200	2	0.85	5884225100	247702	33.68	23850	24000	23550	30600	16500	23550	23755.55	8.25	0	-10237	24850	24200	23750	23100	22650	23975	22875	247	7050	500	17420	50	1	49416925	11737	6.65	1.43	12	0.50	3571.00	16598.00	39650	20230714	-40.10	19240	20230316	23.44	29950	-20.70	20240105	22050	7.71	20240227	39650	-40.10	20230714	19240	23.44	20230316	3.52	N	353200	500	247 억	4075614	N	N	3534	N	N
128	20240308	101030	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23750	200	2	0.85	3808267800	160118	21.77	23850	24000	23550	30600	16500	23550	23784.64	8.25	0	1354	24850	24200	23750	23100	22650	23975	22875	247	7050	500	17420	50	1	49416925	11737	6.65	1.43	12	0.32	3571.00	16598.00	39650	20230714	-40.10	19240	20230316	23.44	29950	-20.70	20240105	22050	7.71	20240227	39650	-40.10	20230714	19240	23.44	20230316	3.52	N	353200	500	247 억	4075614	N	N	3534	N	N
129	20240308	091030	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23850	300	2	1.27	1259869800	52839	7.18	23850	23950	23750	30600	16500	23550	23845.51	8.25	0	1673	24850	24200	23750	23100	22650	23975	22875	247	7050	500	17420	50	1	49416925	11786	6.68	1.44	12	0.11	3571.00	16598.00	39650	20230714	-39.85	19240	20230316	23.96	29950	-20.37	20240105	22050	8.16	20240227	39650	-39.85	20230714	19240	23.96	20230316	3.52	N	353200	500	247 억	4075614	N	N	3534	N	N
130	20240307	161030	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23550	-550	5	-2.28	17425032550	731355	113.86	24350	24400	23300	31300	16900	24100	23826.17	8.53	0	-141562	24766	24432	23816	23482	22866	24600	23650	247	7200	500	17830	50	1	49416925	11638	6.59	1.42	12	1.48	3571.00	16598.00	39650	20230714	-40.61	19240	20230316	22.40	29950	-21.37	20240105	22050	6.80	20240227	39650	-40.61	20230714	19240	22.40	20230316	3.55	N	353200	500	247 억	4217080	N	N	3534	N	N
131	20240307	151012	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23400	-700	5	-2.90	16612017150	696707	108.47	24350	24400	23300	31300	16900	24100	23843.62	8.53	0	-130850	24766	24432	23816	23482	22866	24600	23650	247	7200	500	17830	50	1	49416925	11564	6.55	1.41	12	1.41	3571.00	16598.00	39650	20230714	-40.98	19240	20230316	21.62	29950	-21.87	20240105	22050	6.12	20240227	39650	-40.98	20230714	19240	21.62	20230316	3.55	N	353200	500	247 억	4217080	N	N	13408	N	N
132	20240307	141006	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23450	-650	5	-2.70	13270459500	553905	86.24	24350	24400	23450	31300	16900	24100	23958.01	8.53	0	-126571	24766	24432	23816	23482	22866	24600	23650	247	7200	500	17830	50	1	49416925	11588	6.57	1.41	12	1.12	3571.00	16598.00	39650	20230714	-40.86	19240	20230316	21.88	29950	-21.70	20240105	22050	6.35	20240227	39650	-40.86	20230714	19240	21.88	20230316	3.55	N	353200	500	247 억	4217080	N	N	13408	N	N
133	20240307	131019	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23650	-450	5	-1.87	11410813300	474905	73.94	24350	24400	23600	31300	16900	24100	24027.57	8.53	0	-104759	24766	24432	23816	23482	22866	24600	23650	247	7200	500	17830	50	1	49416925	11687	6.62	1.42	12	0.96	3571.00	16598.00	39650	20230714	-40.35	19240	20230316	22.92	29950	-21.04	20240105	22050	7.26	20240227	39650	-40.35	20230714	19240	22.92	20230316	3.55	N	353200	500	247 억	4217080	N	N	13408	N	N
134	20240307	121024	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23650	-450	5	-1.87	10680740450	444031	69.13	24350	24400	23600	31300	16900	24100	24054.04	8.53	0	-100788	24766	24432	23816	23482	22866	24600	23650	247	7200	500	17830	50	1	49416925	11687	6.62	1.42	12	0.90	3571.00	16598.00	39650	20230714	-40.35	19240	20230316	22.92	29950	-21.04	20240105	22050	7.26	20240227	39650	-40.35	20230714	19240	22.92	20230316	3.55	N	353200	500	247 억	4217080	N	N	13408	N	N
135	20240307	111030	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23850	-250	5	-1.04	9178662200	380651	59.26	24350	24400	23650	31300	16900	24100	24113.06	8.53	0	-72688	24766	24432	23816	23482	22866	24600	23650	247	7200	500	17830	50	1	49416925	11786	6.68	1.44	12	0.77	3571.00	16598.00	39650	20230714	-39.85	19240	20230316	23.96	29950	-20.37	20240105	22050	8.16	20240227	39650	-39.85	20230714	19240	23.96	20230316	3.55	N	353200	500	247 억	4217080	N	N	13408	N	N
136	20240307	101023	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23950	-150	5	-0.62	6892515550	284669	44.32	24350	24400	23950	31300	16900	24100	24212.39	8.53	0	-53213	24766	24432	23816	23482	22866	24600	23650	247	7200	500	17830	50	1	49416925	11835	6.71	1.44	12	0.58	3571.00	16598.00	39650	20230714	-39.60	19240	20230316	24.48	29950	-20.03	20240105	22050	8.62	20240227	39650	-39.60	20230714	19240	24.48	20230316	3.55	N	353200	500	247 억	4217080	N	N	13408	N	N
137	20240307	091024	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24250	150	2	0.62	2140629050	88164	13.73	24350	24400	24150	31300	16900	24100	24280.08	8.53	0	-7204	24766	24432	23816	23482	22866	24600	23650	247	7200	500	17830	50	1	49416925	11984	6.79	1.46	12	0.18	3571.00	16598.00	39650	20230714	-38.84	19240	20230316	26.04	29950	-19.03	20240105	22050	9.98	20240227	39650	-38.84	20230714	19240	26.04	20230316	3.55	N	353200	500	247 억	4217080	N	N	13408	N	N
138	20240306	161015	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24100	550	2	2.34	14969040600	629283	91.99	23300	24150	23200	30600	16500	23550	23786.47	8.66	0	-71175	24583	24066	23633	23116	22683	23850	22900	247	7050	500	17420	50	1	49416925	11909	6.75	1.45	12	1.27	3571.00	16598.00	39650	20230714	-39.22	19240	20230316	25.26	29950	-19.53	20240105	22050	9.30	20240227	39650	-39.22	20230714	19240	25.26	20230316	3.55	N	353200	500	247 억	4280464	N	N	13292	N	N
139	20240306	151018	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24100	550	2	2.34	13858263150	583152	85.25	23300	24150	23200	30600	16500	23550	23764.42	8.66	0	-56560	24583	24066	23633	23116	22683	23850	22900	247	7050	500	17420	50	1	49416925	11909	6.75	1.45	12	1.18	3571.00	16598.00	39650	20230714	-39.22	19240	20230316	25.26	29950	-19.53	20240105	22050	9.30	20240227	39650	-39.22	20230714	19240	25.26	20230316	3.55	N	353200	500	247 억	4280464	N	N	18966	N	N
140	20240306	141026	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23800	250	2	1.06	9791843650	413947	60.51	23300	23900	23200	30600	16500	23550	23654.83	8.66	0	-46501	24583	24066	23633	23116	22683	23850	22900	247	7050	500	17420	50	1	49416925	11761	6.66	1.43	12	0.84	3571.00	16598.00	39650	20230714	-39.97	19240	20230316	23.70	29950	-20.53	20240105	22050	7.94	20240227	39650	-39.97	20230714	19240	23.70	20230316	3.55	N	353200	500	247 억	4280464	N	N	18966	N	N
141	20240306	131025	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23750	200	2	0.85	8467537350	358123	52.35	23300	23900	23200	30600	16500	23550	23644.22	8.66	0	-36557	24583	24066	23633	23116	22683	23850	22900	247	7050	500	17420	50	1	49416925	11737	6.65	1.43	12	0.72	3571.00	16598.00	39650	20230714	-40.10	19240	20230316	23.44	29950	-20.70	20240105	22050	7.71	20240227	39650	-40.10	20230714	19240	23.44	20230316	3.55	N	353200	500	247 억	4280464	N	N	18966	N	N
142	20240306	121022	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23750	200	2	0.85	7176409600	303874	44.42	23300	23900	23200	30600	16500	23550	23616.40	8.66	0	-37927	24583	24066	23633	23116	22683	23850	22900	247	7050	500	17420	50	1	49416925	11737	6.65	1.43	12	0.61	3571.00	16598.00	39650	20230714	-40.10	19240	20230316	23.44	29950	-20.70	20240105	22050	7.71	20240227	39650	-40.10	20230714	19240	23.44	20230316	3.55	N	353200	500	247 억	4280464	N	N	18966	N	N
143	20240306	111021	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23700	150	2	0.64	5091879950	216299	31.62	23300	23800	23200	30600	16500	23550	23540.93	8.66	0	-20847	24583	24066	23633	23116	22683	23850	22900	247	7050	500	17420	50	1	49416925	11712	6.64	1.43	12	0.44	3571.00	16598.00	39650	20230714	-40.23	19240	20230316	23.18	29950	-20.87	20240105	22050	7.48	20240227	39650	-40.23	20230714	19240	23.18	20230316	3.55	N	353200	500	247 억	4280464	N	N	18966	N	N
144	20240306	100957	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23700	150	2	0.64	3355800750	142915	20.89	23300	23800	23200	30600	16500	23550	23481.09	8.66	0	-868	24583	24066	23633	23116	22683	23850	22900	247	7050	500	17420	50	1	49416925	11712	6.64	1.43	12	0.29	3571.00	16598.00	39650	20230714	-40.23	19240	20230316	23.18	29950	-20.87	20240105	22050	7.48	20240227	39650	-40.23	20230714	19240	23.18	20230316	3.55	N	353200	500	247 억	4280464	N	N	18966	N	N
145	20240306	091016	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23400	-150	5	-0.64	725140750	31090	4.54	23300	23500	23200	30600	16500	23550	23323.81	8.66	0	1423	24583	24066	23633	23116	22683	23850	22900	247	7050	500	17420	50	1	49416925	11564	6.55	1.41	12	0.06	3571.00	16598.00	39650	20230714	-40.98	19240	20230316	21.62	29950	-21.87	20240105	22050	6.12	20240227	39650	-40.98	20230714	19240	21.62	20230316	3.55	N	353200	500	247 억	4280464	N	N	18966	N	N
146	20240305	161011	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23550	-350	5	-1.46	16007692500	678995	49.88	23950	24150	23200	31050	16750	23900	23575.60	8.92	0	-108279	24933	24416	23483	22966	22033	24675	23225	247	7150	500	17680	50	1	49416925	11638	6.59	1.42	12	1.37	3571.00	16598.00	39650	20230714	-40.61	19240	20230316	22.40	29950	-21.37	20240105	22050	6.80	20240227	39650	-40.61	20230714	19240	22.40	20230316	3.54	N	353200	500	247 억	4408635	N	N	18959	N	N
147	20240305	151011	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23500	-400	5	-1.67	14679208650	622481	45.73	23950	24150	23200	31050	16750	23900	23581.78	8.92	0	-117915	24933	24416	23483	22966	22033	24675	23225	247	7150	500	17680	50	1	49416925	11613	6.58	1.42	12	1.26	3571.00	16598.00	39650	20230714	-40.73	19240	20230316	22.14	29950	-21.54	20240105	22050	6.58	20240227	39650	-40.73	20230714	19240	22.14	20230316	3.54	N	353200	500	247 억	4408635	N	N	123359	N	N
148	20240305	141000	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23350	-550	5	-2.30	13012529550	551637	40.52	23950	24150	23200	31050	16750	23900	23588.93	8.92	0	-106509	24933	24416	23483	22966	22033	24675	23225	247	7150	500	17680	50	1	49416925	11539	6.54	1.41	12	1.12	3571.00	16598.00	39650	20230714	-41.11	19240	20230316	21.36	29950	-22.04	20240105	22050	5.90	20240227	39650	-41.11	20230714	19240	21.36	20230316	3.54	N	353200	500	247 억	4408635	N	N	123359	N	N
149	20240305	131001	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23500	-400	5	-1.67	11775590700	498735	36.64	23950	24150	23200	31050	16750	23900	23610.92	8.92	0	-105474	24933	24416	23483	22966	22033	24675	23225	247	7150	500	17680	50	1	49416925	11613	6.58	1.42	12	1.01	3571.00	16598.00	39650	20230714	-40.73	19240	20230316	22.14	29950	-21.54	20240105	22050	6.58	20240227	39650	-40.73	20230714	19240	22.14	20230316	3.54	N	353200	500	247 억	4408635	N	N	123359	N	N
150	20240305	121004	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23400	-500	5	-2.09	10963265700	464052	34.09	23950	24150	23200	31050	16750	23900	23625.08	8.92	0	-104628	24933	24416	23483	22966	22033	24675	23225	247	7150	500	17680	50	1	49416925	11564	6.55	1.41	12	0.94	3571.00	16598.00	39650	20230714	-40.98	19240	20230316	21.62	29950	-21.87	20240105	22050	6.12	20240227	39650	-40.98	20230714	19240	21.62	20230316	3.54	N	353200	500	247 억	4408635	N	N	123359	N	N
151	20240305	111004	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23400	-500	5	-2.09	9270867700	391450	28.76	23950	24150	23400	31050	16750	23900	23683.40	8.92	0	-78206	24933	24416	23483	22966	22033	24675	23225	247	7150	500	17680	50	1	49416925	11564	6.55	1.41	12	0.79	3571.00	16598.00	39650	20230714	-40.98	19240	20230316	21.62	29950	-21.87	20240105	22050	6.12	20240227	39650	-40.98	20230714	19240	21.62	20230316	3.54	N	353200	500	247 억	4408635	N	N	123359	N	N
152	20240305	101001	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23600	-300	5	-1.26	7491401150	315674	23.19	23950	24150	23450	31050	16750	23900	23731.45	8.92	0	-65699	24933	24416	23483	22966	22033	24675	23225	247	7150	500	17680	50	1	49416925	11662	6.61	1.42	12	0.64	3571.00	16598.00	39650	20230714	-40.48	19240	20230316	22.66	29950	-21.20	20240105	22050	7.03	20240227	39650	-40.48	20230714	19240	22.66	20230316	3.54	N	353200	500	247 억	4408635	N	N	123359	N	N
153	20240305	091000	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23800	-100	5	-0.42	2784520500	116381	8.55	23950	24150	23700	31050	16750	23900	23925.90	8.92	0	-32924	24933	24416	23483	22966	22033	24675	23225	247	7150	500	17680	50	1	49416925	11761	6.66	1.43	12	0.24	3571.00	16598.00	39650	20230714	-39.97	19240	20230316	23.70	29950	-20.53	20240105	22050	7.94	20240227	39650	-39.97	20230714	19240	23.70	20230316	3.54	N	353200	500	247 억	4408635	N	N	123359	N	N
154	20240304	161001	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23900	1650	2	7.42	31531260550	1351399	255.95	22550	24000	22550	28900	15600	22250	23331.82	8.77	0	53600	22716	22482	22266	22032	21816	22375	21925	247	6650	500	16460	50	1	49416925	11811	6.69	1.44	12	2.73	3571.00	16598.00	39650	20230714	-39.72	19240	20230316	24.22	29950	-20.20	20240105	22050	8.39	20240227	39650	-39.72	20230714	19240	24.22	20230316	3.55	N	353200	500	247 억	4333121	N	N	122985	N	N
155	20240304	150955	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23950	1700	2	7.64	30000611300	1287337	243.82	22550	24000	22550	28900	15600	22250	23305.49	8.77	0	59222	22716	22482	22266	22032	21816	22375	21925	247	6650	500	16460	50	1	49416925	11835	6.71	1.44	12	2.61	3571.00	16598.00	39650	20230714	-39.60	19240	20230316	24.48	29950	-20.03	20240105	22050	8.62	20240227	39650	-39.60	20230714	19240	24.48	20230316	3.55	N	353200	500	247 억	4333121	N	N	19004	N	N
156	20240304	140925	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23700	1450	2	6.52	24910108650	1073922	203.40	22550	23950	22550	28900	15600	22250	23196.63	8.77	0	57561	22716	22482	22266	22032	21816	22375	21925	247	6650	500	16460	50	1	49416925	11712	6.64	1.43	12	2.17	3571.00	16598.00	39650	20230714	-40.23	19240	20230316	23.18	29950	-20.87	20240105	22050	7.48	20240227	39650	-40.23	20230714	19240	23.18	20230316	3.55	N	353200	500	247 억	4333121	N	N	19004	N	N
157	20240304	130950	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23200	950	2	4.27	15301861750	667576	126.44	22550	23250	22550	28900	15600	22250	22922.88	8.77	0	46019	22716	22482	22266	22032	21816	22375	21925	247	6650	500	16460	50	1	49416925	11465	6.50	1.40	12	1.35	3571.00	16598.00	39650	20230714	-41.49	19240	20230316	20.58	29950	-22.54	20240105	22050	5.22	20240227	39650	-41.49	20230714	19240	20.58	20230316	3.55	N	353200	500	247 억	4333121	N	N	19004	N	N
158	20240304	120926	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23000	750	2	3.37	11667872850	510494	96.69	22550	23150	22550	28900	15600	22250	22857.64	8.77	0	-16995	22716	22482	22266	22032	21816	22375	21925	247	6650	500	16460	50	1	49416925	11366	6.44	1.39	12	1.03	3571.00	16598.00	39650	20230714	-41.99	19240	20230316	19.54	29950	-23.21	20240105	22050	4.31	20240227	39650	-41.99	20230714	19240	19.54	20230316	3.55	N	353200	500	247 억	4333121	N	N	19004	N	N
159	20240304	110943	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22750	500	2	2.25	10391062500	454681	86.12	22550	23150	22550	28900	15600	22250	22855.31	8.77	0	-19581	22716	22482	22266	22032	21816	22375	21925	247	6650	500	16460	50	1	49416925	11242	6.37	1.37	12	0.92	3571.00	16598.00	39650	20230714	-42.62	19240	20230316	18.24	29950	-24.04	20240105	22050	3.17	20240227	39650	-42.62	20230714	19240	18.24	20230316	3.55	N	353200	500	247 억	4333121	N	N	19004	N	N
160	20240304	100944	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22850	600	2	2.70	8610567800	376535	71.32	22550	23150	22550	28900	15600	22250	22870.11	8.77	0	6229	22716	22482	22266	22032	21816	22375	21925	247	6650	500	16460	50	1	49416925	11292	6.40	1.38	12	0.76	3571.00	16598.00	39650	20230714	-42.37	19240	20230316	18.76	29950	-23.71	20240105	22050	3.63	20240227	39650	-42.37	20230714	19240	18.76	20230316	3.55	N	353200	500	247 억	4333121	N	N	19004	N	N
161	20240304	090943	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22850	600	2	2.70	3046586650	133764	25.33	22550	23000	22550	28900	15600	22250	22781.15	8.77	0	23730	22716	22482	22266	22032	21816	22375	21925	247	6650	500	16460	50	1	49416925	11292	6.40	1.38	12	0.27	3571.00	16598.00	39650	20230714	-42.37	19240	20230316	18.76	29950	-23.71	20240105	22050	3.63	20240227	39650	-42.37	20230714	19240	18.76	20230316	3.55	N	353200	500	247 억	4333121	N	N	19004	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History