KissMeData/336260/price/prices-20240301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	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	161138	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20500	-100	5	-0.49	3951758000	192592	41.34	20700	20800	20300	26750	14450	20600	20518.79	12.15	-25625	21433	21016	20533	20116	19633	21225	20325	65	6150	100	15240	50	1	65493726	13426	-197.12	3.27	12	0.29	-104.00	6267.00	34650	20230418	-40.84	16050	20231101	27.73	25000	-18.00	20240103	19020	7.78	20240306	34650	-40.84	20230418	16050	27.73	20231101	1.53	N	336260	100	65 억	7959950	N	N	19	N	N
3	20240329	151140	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20550	-50	5	-0.24	3743560750	182455	39.17	20700	20800	20300	26750	14450	20600	20517.72	12.15	-25256	21433	21016	20533	20116	19633	21225	20325	65	6150	100	15240	50	1	65493726	13459	-197.60	3.28	12	0.28	-104.00	6267.00	34650	20230418	-40.69	16050	20231101	28.04	25000	-17.80	20240103	19020	8.04	20240306	34650	-40.69	20230418	16050	28.04	20231101	1.53	N	336260	100	65 억	7959950	N	N	543	N	N
4	20240329	141135	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20650	50	2	0.24	3334966900	162641	34.91	20700	20800	20300	26750	14450	20600	20505.08	12.15	-24640	21433	21016	20533	20116	19633	21225	20325	65	6150	100	15240	50	1	65493726	13524	-198.56	3.30	12	0.25	-104.00	6267.00	34650	20230418	-40.40	16050	20231101	28.66	25000	-17.40	20240103	19020	8.57	20240306	34650	-40.40	20230418	16050	28.66	20231101	1.53	N	336260	100	65 억	7959950	N	N	543	N	N
5	20240329	131116	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20550	-50	5	-0.24	3072290900	149892	32.18	20700	20800	20300	26750	14450	20600	20496.70	12.15	-22800	21433	21016	20533	20116	19633	21225	20325	65	6150	100	15240	50	1	65493726	13459	-197.60	3.28	12	0.23	-104.00	6267.00	34650	20230418	-40.69	16050	20231101	28.04	25000	-17.80	20240103	19020	8.04	20240306	34650	-40.69	20230418	16050	28.04	20231101	1.53	N	336260	100	65 억	7959950	N	N	543	N	N
6	20240329	121129	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20500	-100	5	-0.49	2618274850	127765	27.43	20700	20800	20300	26750	14450	20600	20492.90	12.15	-27835	21433	21016	20533	20116	19633	21225	20325	65	6150	100	15240	50	1	65493726	13426	-197.12	3.27	12	0.20	-104.00	6267.00	34650	20230418	-40.84	16050	20231101	27.73	25000	-18.00	20240103	19020	7.78	20240306	34650	-40.84	20230418	16050	27.73	20231101	1.53	N	336260	100	65 억	7959950	N	N	543	N	N
7	20240329	111115	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20550	-50	5	-0.24	1922883450	93730	20.12	20700	20800	20300	26750	14450	20600	20515.13	12.15	-30446	21433	21016	20533	20116	19633	21225	20325	65	6150	100	15240	50	1	65493726	13459	-197.60	3.28	12	0.14	-104.00	6267.00	34650	20230418	-40.69	16050	20231101	28.04	25000	-17.80	20240103	19020	8.04	20240306	34650	-40.69	20230418	16050	28.04	20231101	1.53	N	336260	100	65 억	7959950	N	N	543	N	N
8	20240329	101115	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20450	-150	5	-0.73	1504357000	73357	15.75	20700	20800	20300	26750	14450	20600	20507.34	12.15	-27479	21433	21016	20533	20116	19633	21225	20325	65	6150	100	15240	50	1	65493726	13393	-196.63	3.26	12	0.11	-104.00	6267.00	34650	20230418	-40.98	16050	20231101	27.41	25000	-18.20	20240103	19020	7.52	20240306	34650	-40.98	20230418	16050	27.41	20231101	1.53	N	336260	100	65 억	7959950	N	N	543	N	N
9	20240329	091116	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20450	-150	5	-0.73	345498950	16827	3.61	20700	20800	20350	26750	14450	20600	20532.41	12.15	-7014	21433	21016	20533	20116	19633	21225	20325	65	6150	100	15240	50	1	65493726	13393	-196.63	3.26	12	0.03	-104.00	6267.00	34650	20230418	-40.98	16050	20231101	27.41	25000	-18.20	20240103	19020	7.52	20240306	34650	-40.98	20230418	16050	27.41	20231101	1.53	N	336260	100	65 억	7959950	N	N	543	N	N
10	20240328	161123	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20600	620	2	3.10	9591488350	464448	241.38	20150	20950	20050	25950	13990	19980	20651.47	12.11	26080	20473	20226	20003	19756	19533	20350	19880	65	5970	100	14780	50	1	65493726	13492	-198.08	3.29	12	0.71	-104.00	6267.00	34650	20230418	-40.55	16050	20231101	28.35	25000	-17.60	20240103	19020	8.31	20240306	34650	-40.55	20230418	16050	28.35	20231101	1.55	N	336260	100	65 억	7931946	N	N	543	N	N
11	20240328	151124	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20600	620	2	3.10	9288902200	449753	233.74	20150	20950	20050	25950	13990	19980	20653.34	12.11	32594	20473	20226	20003	19756	19533	20350	19880	65	5970	100	14780	50	1	65493726	13492	-198.08	3.29	12	0.69	-104.00	6267.00	34650	20230418	-40.55	16050	20231101	28.35	25000	-17.60	20240103	19020	8.31	20240306	34650	-40.55	20230418	16050	28.35	20231101	1.55	N	336260	100	65 억	7931946	N	N	1198	N	N
12	20240328	141110	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20750	770	2	3.85	8426171300	407876	211.98	20150	20950	20050	25950	13990	19980	20658.66	12.11	40190	20473	20226	20003	19756	19533	20350	19880	65	5970	100	14780	50	1	65493726	13590	-199.52	3.31	12	0.62	-104.00	6267.00	34650	20230418	-40.12	16050	20231101	29.28	25000	-17.00	20240103	19020	9.10	20240306	34650	-40.12	20230418	16050	29.28	20231101	1.55	N	336260	100	65 억	7931946	N	N	1198	N	N
13	20240328	131110	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20750	770	2	3.85	7253118800	351468	182.66	20150	20950	20050	25950	13990	19980	20636.64	12.11	54410	20473	20226	20003	19756	19533	20350	19880	65	5970	100	14780	50	1	65493726	13590	-199.52	3.31	12	0.54	-104.00	6267.00	34650	20230418	-40.12	16050	20231101	29.28	25000	-17.00	20240103	19020	9.10	20240306	34650	-40.12	20230418	16050	29.28	20231101	1.55	N	336260	100	65 억	7931946	N	N	1198	N	N
14	20240328	121114	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20750	770	2	3.85	6607644850	320252	166.44	20150	20950	20050	25950	13990	19980	20632.64	12.11	60629	20473	20226	20003	19756	19533	20350	19880	65	5970	100	14780	50	1	65493726	13590	-199.52	3.31	12	0.49	-104.00	6267.00	34650	20230418	-40.12	16050	20231101	29.28	25000	-17.00	20240103	19020	9.10	20240306	34650	-40.12	20230418	16050	29.28	20231101	1.55	N	336260	100	65 억	7931946	N	N	1198	N	N
15	20240328	111119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20700	720	2	3.60	4616588600	224749	116.80	20150	20800	20050	25950	13990	19980	20541.09	12.11	37115	20473	20226	20003	19756	19533	20350	19880	65	5970	100	14780	50	1	65493726	13557	-199.04	3.30	12	0.34	-104.00	6267.00	34650	20230418	-40.26	16050	20231101	28.97	25000	-17.20	20240103	19020	8.83	20240306	34650	-40.26	20230418	16050	28.97	20231101	1.55	N	336260	100	65 억	7931946	N	N	1198	N	N
16	20240328	101128	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20550	570	2	2.85	2606691850	127572	66.30	20150	20600	20050	25950	13990	19980	20433.10	12.11	33627	20473	20226	20003	19756	19533	20350	19880	65	5970	100	14780	50	1	65493726	13459	-197.60	3.28	12	0.19	-104.00	6267.00	34650	20230418	-40.69	16050	20231101	28.04	25000	-17.80	20240103	19020	8.04	20240306	34650	-40.69	20230418	16050	28.04	20231101	1.55	N	336260	100	65 억	7931946	N	N	1198	N	N
17	20240328	091133	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20250	270	2	1.35	437405150	21629	11.24	20150	20350	20050	25950	13990	19980	20223.09	12.11	7082	20473	20226	20003	19756	19533	20350	19880	65	5970	100	14780	50	1	65493726	13262	-194.71	3.23	12	0.03	-104.00	6267.00	34650	20230418	-41.56	16050	20231101	26.17	25000	-19.00	20240103	19020	6.47	20240306	34650	-41.56	20230418	16050	26.17	20231101	1.55	N	336260	100	65 억	7931946	N	N	1198	N	N
18	20240327	161129	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19980	100	2	0.50	3841295100	191765	105.24	19850	20250	19780	25800	13920	19880	20031.50	12.11	2697	20506	20192	19986	19672	19466	20090	19570	65	5920	100	14710	10	1	65493726	13086	-192.12	3.19	12	0.29	-104.00	6267.00	34650	20230418	-42.34	16050	20231101	24.49	25000	-20.08	20240103	19020	5.05	20240306	34650	-42.34	20230418	16050	24.49	20231101	1.54	N	336260	100	65 억	7928210	N	N	1198	N	N
19	20240327	151128	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19990	110	2	0.55	3571015800	178241	97.82	19850	20250	19780	25800	13920	19880	20034.95	12.11	6762	20506	20192	19986	19672	19466	20090	19570	65	5920	100	14710	10	1	65493726	13092	-192.21	3.19	12	0.27	-104.00	6267.00	34650	20230418	-42.31	16050	20231101	24.55	25000	-20.04	20240103	19020	5.10	20240306	34650	-42.31	20230418	16050	24.55	20231101	1.54	N	336260	100	65 억	7928210	N	N	184	N	N
20	20240327	141128	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20050	170	2	0.86	3129536510	156202	85.73	19850	20250	19780	25800	13920	19880	20035.41	12.11	14639	20506	20192	19986	19672	19466	20090	19570	65	5920	100	14710	50	1	65493726	13131	-192.79	3.20	12	0.24	-104.00	6267.00	34650	20230418	-42.14	16050	20231101	24.92	25000	-19.80	20240103	19020	5.42	20240306	34650	-42.14	20230418	16050	24.92	20231101	1.54	N	336260	100	65 억	7928210	N	N	184	N	N
21	20240327	131126	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20100	220	2	1.11	2708629660	135251	74.23	19850	20250	19780	25800	13920	19880	20026.93	12.11	10162	20506	20192	19986	19672	19466	20090	19570	65	5920	100	14710	50	1	65493726	13164	-193.27	3.21	12	0.21	-104.00	6267.00	34650	20230418	-41.99	16050	20231101	25.23	25000	-19.60	20240103	19020	5.68	20240306	34650	-41.99	20230418	16050	25.23	20231101	1.54	N	336260	100	65 억	7928210	N	N	184	N	N
22	20240327	121127	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20100	220	2	1.11	2402135510	119972	65.84	19850	20250	19780	25800	13920	19880	20022.73	12.11	10499	20506	20192	19986	19672	19466	20090	19570	65	5920	100	14710	50	1	65493726	13164	-193.27	3.21	12	0.18	-104.00	6267.00	34650	20230418	-41.99	16050	20231101	25.23	25000	-19.60	20240103	19020	5.68	20240306	34650	-41.99	20230418	16050	25.23	20231101	1.54	N	336260	100	65 억	7928210	N	N	184	N	N
23	20240327	111127	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19950	70	2	0.35	1573150820	78785	43.24	19850	20150	19780	25800	13920	19880	19967.89	12.11	1239	20506	20192	19986	19672	19466	20090	19570	65	5920	100	14710	10	1	65493726	13066	-191.83	3.18	12	0.12	-104.00	6267.00	34650	20230418	-42.42	16050	20231101	24.30	25000	-20.20	20240103	19020	4.89	20240306	34650	-42.42	20230418	16050	24.30	20231101	1.54	N	336260	100	65 억	7928210	N	N	184	N	N
24	20240327	101123	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20050	170	2	0.86	912259310	45793	25.13	19850	20100	19780	25800	13920	19880	19921.57	12.11	1987	20506	20192	19986	19672	19466	20090	19570	65	5920	100	14710	50	1	65493726	13131	-192.79	3.20	12	0.07	-104.00	6267.00	34650	20230418	-42.14	16050	20231101	24.92	25000	-19.80	20240103	19020	5.42	20240306	34650	-42.14	20230418	16050	24.92	20231101	1.54	N	336260	100	65 억	7928210	N	N	184	N	N
25	20240327	091131	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19940	60	2	0.30	222707220	11211	6.15	19850	19980	19780	25800	13920	19880	19864.76	12.11	-4785	20506	20192	19986	19672	19466	20090	19570	65	5920	100	14710	10	1	65493726	13059	-191.73	3.18	12	0.02	-104.00	6267.00	34650	20230418	-42.45	16050	20231101	24.24	25000	-20.24	20240103	19020	4.84	20240306	34650	-42.45	20230418	16050	24.24	20231101	1.54	N	336260	100	65 억	7928210	N	N	184	N	N
26	20240326	161021	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19880	-220	5	-1.09	3639152220	182069	113.05	20250	20300	19780	26100	14100	20100	19987.77	12.15	-17381	20473	20286	20063	19876	19653	20380	19970	65	6000	100	14870	10	1	65493726	13020	-191.15	3.17	12	0.28	-104.00	6267.00	34650	20230418	-42.63	16050	20231101	23.86	25000	-20.48	20240103	19020	4.52	20240306	34650	-42.63	20230418	16050	23.86	20231101	1.56	N	336260	100	65 억	7959977	N	N	184	N	N
27	20240326	151114	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19870	-230	5	-1.14	3368658230	168462	104.60	20250	20300	19780	26100	14100	20100	19996.54	12.15	-14621	20473	20286	20063	19876	19653	20380	19970	65	6000	100	14870	10	1	65493726	13014	-191.06	3.17	12	0.26	-104.00	6267.00	34650	20230418	-42.66	16050	20231101	23.80	25000	-20.52	20240103	19020	4.47	20240306	34650	-42.66	20230418	16050	23.80	20231101	1.56	N	336260	100	65 억	7959977	N	N	8	N	N
28	20240326	141111	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19870	-230	5	-1.14	2969605370	148395	92.14	20250	20300	19780	26100	14100	20100	20011.49	12.15	-9009	20473	20286	20063	19876	19653	20380	19970	65	6000	100	14870	10	1	65493726	13014	-191.06	3.17	12	0.23	-104.00	6267.00	34650	20230418	-42.66	16050	20231101	23.80	25000	-20.52	20240103	19020	4.47	20240306	34650	-42.66	20230418	16050	23.80	20231101	1.56	N	336260	100	65 억	7959977	N	N	8	N	N
29	20240326	131106	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19840	-260	5	-1.29	2599099870	129734	80.56	20250	20300	19780	26100	14100	20100	20034.07	12.15	-6808	20473	20286	20063	19876	19653	20380	19970	65	6000	100	14870	10	1	65493726	12994	-190.77	3.17	12	0.20	-104.00	6267.00	34650	20230418	-42.74	16050	20231101	23.61	25000	-20.64	20240103	19020	4.31	20240306	34650	-42.74	20230418	16050	23.61	20231101	1.56	N	336260	100	65 억	7959977	N	N	8	N	N
30	20240326	121105	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20000	-100	5	-0.50	1725889780	85857	53.31	20250	20300	19980	26100	14100	20100	20101.91	12.15	5061	20473	20286	20063	19876	19653	20380	19970	65	6000	100	14870	50	1	65493726	13099	-192.31	3.19	12	0.13	-104.00	6267.00	34650	20230418	-42.28	16050	20231101	24.61	25000	-20.00	20240103	19020	5.15	20240306	34650	-42.28	20230418	16050	24.61	20231101	1.56	N	336260	100	65 억	7959977	N	N	8	N	N
31	20240326	111102	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20100	0	3	0.00	1381361980	68658	42.63	20250	20300	19980	26100	14100	20100	20119.46	12.15	2082	20473	20286	20063	19876	19653	20380	19970	65	6000	100	14870	50	1	65493726	13164	-193.27	3.21	12	0.10	-104.00	6267.00	34650	20230418	-41.99	16050	20231101	25.23	25000	-19.60	20240103	19020	5.68	20240306	34650	-41.99	20230418	16050	25.23	20231101	1.56	N	336260	100	65 억	7959977	N	N	8	N	N
32	20240326	101111	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20050	-50	5	-0.25	880057350	43615	27.08	20250	20300	20050	26100	14100	20100	20177.87	12.15	-2241	20473	20286	20063	19876	19653	20380	19970	65	6000	100	14870	50	1	65493726	13131	-192.79	3.20	12	0.07	-104.00	6267.00	34650	20230418	-42.14	16050	20231101	24.92	25000	-19.80	20240103	19020	5.42	20240306	34650	-42.14	20230418	16050	24.92	20231101	1.56	N	336260	100	65 억	7959977	N	N	8	N	N
33	20240326	091114	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20150	50	2	0.25	269206700	13341	8.28	20250	20300	20100	26100	14100	20100	20178.93	12.15	795	20473	20286	20063	19876	19653	20380	19970	65	6000	100	14870	50	1	65493726	13197	-193.75	3.22	12	0.02	-104.00	6267.00	34650	20230418	-41.85	16050	20231101	25.55	25000	-19.40	20240103	19020	5.94	20240306	34650	-41.85	20230418	16050	25.55	20231101	1.56	N	336260	100	65 억	7959977	N	N	8	N	N
34	20240325	161151	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20100	50	2	0.25	3220029670	160486	131.30	20050	20250	19840	26050	14050	20050	20064.19	12.09	32928	20343	20196	20053	19906	19763	20270	19980	65	6000	100	14830	50	1	65493726	13164	-193.27	3.21	12	0.25	-104.00	6267.00	34650	20230418	-41.99	16050	20231101	25.23	25000	-19.60	20240103	19020	5.68	20240306	34650	-41.99	20230418	16050	25.23	20231101	1.59	N	336260	100	65 억	7920677	N	N	8	N	N
35	20240325	151155	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20150	100	2	0.50	2978337820	148471	121.47	20050	20250	19840	26050	14050	20050	20060.06	12.09	35157	20343	20196	20053	19906	19763	20270	19980	65	6000	100	14830	50	1	65493726	13197	-193.75	3.22	12	0.23	-104.00	6267.00	34650	20230418	-41.85	16050	20231101	25.55	25000	-19.40	20240103	19020	5.94	20240306	34650	-41.85	20230418	16050	25.55	20231101	1.59	N	336260	100	65 억	7920677	N	N	54	N	N
36	20240325	141153	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20250	200	2	1.00	2583861020	128945	105.50	20050	20250	19840	26050	14050	20050	20038.47	12.09	32079	20343	20196	20053	19906	19763	20270	19980	65	6000	100	14830	50	1	65493726	13262	-194.71	3.23	12	0.20	-104.00	6267.00	34650	20230418	-41.56	16050	20231101	26.17	25000	-19.00	20240103	19020	6.47	20240306	34650	-41.56	20230418	16050	26.17	20231101	1.59	N	336260	100	65 억	7920677	N	N	54	N	N
37	20240325	131151	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20150	100	2	0.50	2056116070	102770	84.08	20050	20250	19840	26050	14050	20050	20006.97	12.09	13752	20343	20196	20053	19906	19763	20270	19980	65	6000	100	14830	50	1	65493726	13197	-193.75	3.22	12	0.16	-104.00	6267.00	34650	20230418	-41.85	16050	20231101	25.55	25000	-19.40	20240103	19020	5.94	20240306	34650	-41.85	20230418	16050	25.55	20231101	1.59	N	336260	100	65 억	7920677	N	N	54	N	N
38	20240325	121155	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20100	50	2	0.25	1883047520	94165	77.04	20050	20250	19840	26050	14050	20050	19997.32	12.09	9832	20343	20196	20053	19906	19763	20270	19980	65	6000	100	14830	50	1	65493726	13164	-193.27	3.21	12	0.14	-104.00	6267.00	34650	20230418	-41.99	16050	20231101	25.23	25000	-19.60	20240103	19020	5.68	20240306	34650	-41.99	20230418	16050	25.23	20231101	1.59	N	336260	100	65 억	7920677	N	N	54	N	N
39	20240325	111154	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20000	-50	5	-0.25	1567926020	78458	64.19	20050	20250	19840	26050	14050	20050	19984.27	12.09	8108	20343	20196	20053	19906	19763	20270	19980	65	6000	100	14830	50	1	65493726	13099	-192.31	3.19	12	0.12	-104.00	6267.00	34650	20230418	-42.28	16050	20231101	24.61	25000	-20.00	20240103	19020	5.15	20240306	34650	-42.28	20230418	16050	24.61	20231101	1.59	N	336260	100	65 억	7920677	N	N	54	N	N
40	20240325	101153	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20050	0	3	0.00	1152771940	57702	47.21	20050	20250	19840	26050	14050	20050	19978.02	12.09	1737	20343	20196	20053	19906	19763	20270	19980	65	6000	100	14830	50	1	65493726	13131	-192.79	3.20	12	0.09	-104.00	6267.00	34650	20230418	-42.14	16050	20231101	24.92	25000	-19.80	20240103	19020	5.42	20240306	34650	-42.14	20230418	16050	24.92	20231101	1.59	N	336260	100	65 억	7920677	N	N	54	N	N
41	20240325	091157	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19950	-100	5	-0.50	304648490	15214	12.45	20050	20250	19910	26050	14050	20050	20024.22	12.09	2219	20343	20196	20053	19906	19763	20270	19980	65	6000	100	14830	10	1	65493726	13066	-191.83	3.18	12	0.02	-104.00	6267.00	34650	20230418	-42.42	16050	20231101	24.30	25000	-20.20	20240103	19020	4.89	20240306	34650	-42.42	20230418	16050	24.30	20231101	1.59	N	336260	100	65 억	7920677	N	N	54	N	N
42	20240322	161155	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20050	60	2	0.30	2450862800	122077	52.34	19990	20200	19910	25950	14000	19990	20076.56	12.04	32783	20383	20186	19903	19706	19423	20285	19805	65	5960	100	14790	50	1	65493726	13131	-192.79	3.20	12	0.19	-104.00	6267.00	34650	20230317	-42.14	16050	20231101	24.92	25000	-19.80	20240103	19020	5.42	20240306	34650	-42.14	20230418	16050	24.92	20231101	1.57	N	336260	100	65 억	7884149	N	N	54	N	N
43	20240322	151158	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20100	110	2	0.55	2202717300	109703	47.03	19990	20200	19910	25950	14000	19990	20078.98	12.04	32795	20383	20186	19903	19706	19423	20285	19805	65	5960	100	14790	50	1	65493726	13164	-193.27	3.21	12	0.17	-104.00	6267.00	34650	20230317	-41.99	16050	20231101	25.23	25000	-19.60	20240103	19020	5.68	20240306	34650	-41.99	20230418	16050	25.23	20231101	1.57	N	336260	100	65 억	7884149	N	N	992	N	N
44	20240322	141145	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20150	160	2	0.80	1967904600	98008	42.02	19990	20200	19910	25950	14000	19990	20079.09	12.04	33770	20383	20186	19903	19706	19423	20285	19805	65	5960	100	14790	50	1	65493726	13197	-193.75	3.22	12	0.15	-104.00	6267.00	34650	20230317	-41.85	16050	20231101	25.55	25000	-19.40	20240103	19020	5.94	20240306	34650	-41.85	20230418	16050	25.55	20231101	1.57	N	336260	100	65 억	7884149	N	N	992	N	N
45	20240322	131150	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20100	110	2	0.55	1696658250	84551	36.25	19990	20200	19910	25950	14000	19990	20066.76	12.04	29978	20383	20186	19903	19706	19423	20285	19805	65	5960	100	14790	50	1	65493726	13164	-193.27	3.21	12	0.13	-104.00	6267.00	34650	20230317	-41.99	16050	20231101	25.23	25000	-19.60	20240103	19020	5.68	20240306	34650	-41.99	20230418	16050	25.23	20231101	1.57	N	336260	100	65 억	7884149	N	N	992	N	N
46	20240322	121147	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20100	110	2	0.55	1484165750	73978	31.72	19990	20200	19910	25950	14000	19990	20062.34	12.04	27325	20383	20186	19903	19706	19423	20285	19805	65	5960	100	14790	50	1	65493726	13164	-193.27	3.21	12	0.11	-104.00	6267.00	34650	20230317	-41.99	16050	20231101	25.23	25000	-19.60	20240103	19020	5.68	20240306	34650	-41.99	20230418	16050	25.23	20231101	1.57	N	336260	100	65 억	7884149	N	N	992	N	N
47	20240322	111155	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20100	110	2	0.55	1079693100	53858	23.09	19990	20150	19910	25950	14000	19990	20047.12	12.04	13803	20383	20186	19903	19706	19423	20285	19805	65	5960	100	14790	50	1	65493726	13164	-193.27	3.21	12	0.08	-104.00	6267.00	34650	20230317	-41.99	16050	20231101	25.23	25000	-19.60	20240103	19020	5.68	20240306	34650	-41.99	20230418	16050	25.23	20231101	1.57	N	336260	100	65 억	7884149	N	N	992	N	N
48	20240322	101146	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20050	60	2	0.30	760554200	37936	16.26	19990	20150	19910	25950	14000	19990	20048.47	12.04	8605	20383	20186	19903	19706	19423	20285	19805	65	5960	100	14790	50	1	65493726	13131	-192.79	3.20	12	0.06	-104.00	6267.00	34650	20230317	-42.14	16050	20231101	24.92	25000	-19.80	20240103	19020	5.42	20240306	34650	-42.14	20230418	16050	24.92	20231101	1.57	N	336260	100	65 억	7884149	N	N	992	N	N
49	20240322	091146	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20050	60	2	0.30	301583660	15067	6.46	19990	20150	19910	25950	14000	19990	20016.31	12.04	5748	20383	20186	19903	19706	19423	20285	19805	65	5960	100	14790	50	1	65493726	13131	-192.79	3.20	12	0.02	-104.00	6267.00	34650	20230317	-42.14	16050	20231101	24.92	25000	-19.80	20240103	19020	5.42	20240306	34650	-42.14	20230418	16050	24.92	20231101	1.57	N	336260	100	65 억	7884149	N	N	992	N	N
50	20240321	161150	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19990	490	2	2.51	4616859080	231918	110.11	19620	20100	19620	25350	13650	19500	19907.22	11.92	77832	20153	19826	19613	19286	19073	19720	19180	65	5850	100	14430	10	1	65493726	13092	-192.21	3.19	12	0.35	-104.00	6267.00	35100	20230316	-43.05	16050	20231101	24.55	25000	-20.04	20240103	19020	5.10	20240306	34650	-42.31	20230418	16050	24.55	20231101	1.51	N	336260	100	65 억	7805456	N	N	992	N	N
51	20240321	151146	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19950	450	2	2.31	4252926960	213708	101.46	19620	20100	19620	25350	13650	19500	19900.64	11.92	74347	20153	19826	19613	19286	19073	19720	19180	65	5850	100	14430	10	1	65493726	13066	-191.83	3.18	12	0.33	-104.00	6267.00	35100	20230316	-43.16	16050	20231101	24.30	25000	-20.20	20240103	19020	4.89	20240306	34650	-42.42	20230418	16050	24.30	20231101	1.51	N	336260	100	65 억	7805456	N	N	150	N	N
52	20240321	141144	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19950	450	2	2.31	3899044100	195959	93.04	19620	20100	19620	25350	13650	19500	19897.24	11.92	69497	20153	19826	19613	19286	19073	19720	19180	65	5850	100	14430	10	1	65493726	13066	-191.83	3.18	12	0.30	-104.00	6267.00	35100	20230316	-43.16	16050	20231101	24.30	25000	-20.20	20240103	19020	4.89	20240306	34650	-42.42	20230418	16050	24.30	20231101	1.51	N	336260	100	65 억	7805456	N	N	150	N	N
53	20240321	131134	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19960	460	2	2.36	3304908980	166191	78.90	19620	20100	19620	25350	13650	19500	19886.21	11.92	54992	20153	19826	19613	19286	19073	19720	19180	65	5850	100	14430	10	1	65493726	13073	-191.92	3.18	12	0.25	-104.00	6267.00	35100	20230316	-43.13	16050	20231101	24.36	25000	-20.16	20240103	19020	4.94	20240306	34650	-42.40	20230418	16050	24.36	20231101	1.51	N	336260	100	65 억	7805456	N	N	150	N	N
54	20240321	121148	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19960	460	2	2.36	2684018370	135068	64.13	19620	20100	19620	25350	13650	19500	19871.61	11.92	47885	20153	19826	19613	19286	19073	19720	19180	65	5850	100	14430	10	1	65493726	13073	-191.92	3.18	12	0.21	-104.00	6267.00	35100	20230316	-43.13	16050	20231101	24.36	25000	-20.16	20240103	19020	4.94	20240306	34650	-42.40	20230418	16050	24.36	20231101	1.51	N	336260	100	65 억	7805456	N	N	150	N	N
55	20240321	111146	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19830	330	2	1.69	2304598150	115994	55.07	19620	20100	19620	25350	13650	19500	19868.25	11.92	43377	20153	19826	19613	19286	19073	19720	19180	65	5850	100	14430	10	1	65493726	12987	-190.67	3.16	12	0.18	-104.00	6267.00	35100	20230316	-43.50	16050	20231101	23.55	25000	-20.68	20240103	19020	4.26	20240306	34650	-42.77	20230418	16050	23.55	20231101	1.51	N	336260	100	65 억	7805456	N	N	150	N	N
56	20240321	101148	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20000	500	2	2.56	1862593120	93801	44.53	19620	20100	19620	25350	13650	19500	19856.86	11.92	43970	20153	19826	19613	19286	19073	19720	19180	65	5850	100	14430	50	1	65493726	13099	-192.31	3.19	12	0.14	-104.00	6267.00	35100	20230316	-43.02	16050	20231101	24.61	25000	-20.00	20240103	19020	5.15	20240306	34650	-42.28	20230418	16050	24.61	20231101	1.51	N	336260	100	65 억	7805456	N	N	150	N	N
57	20240321	091154	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19690	190	2	0.97	210945770	10720	5.09	19620	19740	19620	25350	13650	19500	19677.78	11.92	4267	20153	19826	19613	19286	19073	19720	19180	65	5850	100	14430	10	1	65493726	12896	-189.33	3.14	12	0.02	-104.00	6267.00	35100	20230316	-43.90	16050	20231101	22.68	25000	-21.24	20240103	19020	3.52	20240306	34650	-43.17	20230418	16050	22.68	20231101	1.51	N	336260	100	65 억	7805456	N	N	150	N	N
58	20240320	161133	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19500	-10	5	-0.05	4144424580	210481	53.98	19600	19940	19400	25350	13660	19510	19690.52	11.83	17627	20490	20000	19660	19170	18830	19830	19000	65	5840	100	14430	10	1	65493726	12771	414.89	3.05	12	0.32	47.00	6394.00	35400	20230315	-44.92	16050	20231101	21.50	25000	-22.00	20240103	19020	2.52	20240306	34650	-43.72	20230418	16050	21.50	20231101	1.55	N	336260	100	65 억	7746842	N	N	150	N	N
59	20240320	151138	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19510	0	3	0.00	3949158520	200470	51.41	19600	19940	19400	25350	13660	19510	19699.50	11.83	16295	20490	20000	19660	19170	18830	19830	19000	65	5840	100	14430	10	1	65493726	12778	415.11	3.05	12	0.31	47.00	6394.00	35400	20230315	-44.89	16050	20231101	21.56	25000	-21.96	20240103	19020	2.58	20240306	34650	-43.69	20230418	16050	21.56	20231101	1.55	N	336260	100	65 억	7746842	N	N	173	N	N
60	20240320	141143	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19520	10	2	0.05	3586198960	181869	46.64	19600	19940	19400	25350	13660	19510	19718.58	11.83	19289	20490	20000	19660	19170	18830	19830	19000	65	5840	100	14430	10	1	65493726	12784	415.32	3.05	12	0.28	47.00	6394.00	35400	20230315	-44.86	16050	20231101	21.62	25000	-21.92	20240103	19020	2.63	20240306	34650	-43.67	20230418	16050	21.62	20231101	1.55	N	336260	100	65 억	7746842	N	N	173	N	N
61	20240320	131143	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19540	30	2	0.15	3191504120	161646	41.45	19600	19940	19400	25350	13660	19510	19743.79	11.83	21904	20490	20000	19660	19170	18830	19830	19000	65	5840	100	14430	10	1	65493726	12797	415.74	3.06	12	0.25	47.00	6394.00	35400	20230315	-44.80	16050	20231101	21.74	25000	-21.84	20240103	19020	2.73	20240306	34650	-43.61	20230418	16050	21.74	20231101	1.55	N	336260	100	65 억	7746842	N	N	173	N	N
62	20240320	121135	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19610	100	2	0.51	2882096850	145832	37.40	19600	19940	19400	25350	13660	19510	19763.13	11.83	25573	20490	20000	19660	19170	18830	19830	19000	65	5840	100	14430	10	1	65493726	12843	417.23	3.07	12	0.22	47.00	6394.00	35400	20230315	-44.60	16050	20231101	22.18	25000	-21.56	20240103	19020	3.10	20240306	34650	-43.41	20230418	16050	22.18	20231101	1.55	N	336260	100	65 억	7746842	N	N	173	N	N
63	20240320	111137	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19690	180	2	0.92	2592986720	131097	33.62	19600	19940	19400	25350	13660	19510	19779.15	11.83	29188	20490	20000	19660	19170	18830	19830	19000	65	5840	100	14430	10	1	65493726	12896	418.94	3.08	12	0.20	47.00	6394.00	35400	20230315	-44.38	16050	20231101	22.68	25000	-21.24	20240103	19020	3.52	20240306	34650	-43.17	20230418	16050	22.68	20231101	1.55	N	336260	100	65 억	7746842	N	N	173	N	N
64	20240320	101130	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19840	330	2	1.69	1915867890	96796	24.82	19600	19940	19400	25350	13660	19510	19792.84	11.83	45007	20490	20000	19660	19170	18830	19830	19000	65	5840	100	14430	10	1	65493726	12994	422.13	3.10	12	0.15	47.00	6394.00	35400	20230315	-43.95	16050	20231101	23.61	25000	-20.64	20240103	19020	4.31	20240306	34650	-42.74	20230418	16050	23.61	20231101	1.55	N	336260	100	65 억	7746842	N	N	173	N	N
65	20240320	091137	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19620	110	2	0.56	299710130	15302	3.92	19600	19700	19400	25350	13660	19510	19586.34	11.83	2638	20490	20000	19660	19170	18830	19830	19000	65	5840	100	14430	10	1	65493726	12850	417.45	3.07	12	0.02	47.00	6394.00	35400	20230315	-44.58	16050	20231101	22.24	25000	-21.52	20240103	19020	3.15	20240306	34650	-43.38	20230418	16050	22.24	20231101	1.55	N	336260	100	65 억	7746842	N	N	173	N	N
66	20240319	161123	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19510	-690	5	-3.42	7625803230	389184	123.76	20000	20150	19320	26250	14150	20200	19594.48	12.09	-210596	21033	20616	20233	19816	19433	20825	20025	65	6050	100	14940	10	1	65493726	12778	415.11	3.05	12	0.59	47.00	6394.00	35400	20230314	-44.89	16050	20231101	21.56	25000	-21.96	20240103	19020	2.58	20240306	34650	-43.69	20230418	16050	21.56	20231101	1.56	N	336260	100	65 억	7917021	N	N	173	N	N
67	20240319	151136	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19510	-690	5	-3.42	7288389820	371890	118.26	20000	20150	19320	26250	14150	20200	19598.24	12.09	-208458	21033	20616	20233	19816	19433	20825	20025	65	6050	100	14940	10	1	65493726	12778	415.11	3.05	12	0.57	47.00	6394.00	35400	20230314	-44.89	16050	20231101	21.56	25000	-21.96	20240103	19020	2.58	20240306	34650	-43.69	20230418	16050	21.56	20231101	1.56	N	336260	100	65 억	7917021	N	N	469	N	N
68	20240319	141134	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19510	-690	5	-3.42	6490014660	330912	105.23	20000	20150	19320	26250	14150	20200	19612.51	12.09	-201663	21033	20616	20233	19816	19433	20825	20025	65	6050	100	14940	10	1	65493726	12778	415.11	3.05	12	0.51	47.00	6394.00	35400	20230314	-44.89	16050	20231101	21.56	25000	-21.96	20240103	19020	2.58	20240306	34650	-43.69	20230418	16050	21.56	20231101	1.56	N	336260	100	65 억	7917021	N	N	469	N	N
69	20240319	131103	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19440	-760	5	-3.76	6105699440	311183	98.96	20000	20150	19320	26250	14150	20200	19620.93	12.09	-200034	21033	20616	20233	19816	19433	20825	20025	65	6050	100	14940	10	1	65493726	12732	413.62	3.04	12	0.48	47.00	6394.00	35400	20230314	-45.08	16050	20231101	21.12	25000	-22.24	20240103	19020	2.21	20240306	34650	-43.90	20230418	16050	21.12	20231101	1.56	N	336260	100	65 억	7917021	N	N	469	N	N
70	20240319	121126	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19460	-740	5	-3.66	5157437140	262303	83.41	20000	20150	19450	26250	14150	20200	19662.14	12.09	-167442	21033	20616	20233	19816	19433	20825	20025	65	6050	100	14940	10	1	65493726	12745	414.04	3.04	12	0.40	47.00	6394.00	35400	20230314	-45.03	16050	20231101	21.25	25000	-22.16	20240103	19020	2.31	20240306	34650	-43.84	20230418	16050	21.25	20231101	1.56	N	336260	100	65 억	7917021	N	N	469	N	N
71	20240319	111132	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19570	-630	5	-3.12	3931595930	199557	63.46	20000	20150	19550	26250	14150	20200	19701.62	12.09	-120182	21033	20616	20233	19816	19433	20825	20025	65	6050	100	14940	10	1	65493726	12817	416.38	3.06	12	0.30	47.00	6394.00	35400	20230314	-44.72	16050	20231101	21.93	25000	-21.72	20240103	19020	2.89	20240306	34650	-43.52	20230418	16050	21.93	20231101	1.56	N	336260	100	65 억	7917021	N	N	469	N	N
72	20240319	101135	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19710	-490	5	-2.43	2567324300	129984	41.33	20000	20150	19620	26250	14150	20200	19751.08	12.09	-69940	21033	20616	20233	19816	19433	20825	20025	65	6050	100	14940	10	1	65493726	12909	419.36	3.08	12	0.20	47.00	6394.00	35400	20230314	-44.32	16050	20231101	22.80	25000	-21.16	20240103	19020	3.63	20240306	34650	-43.12	20230418	16050	22.80	20231101	1.56	N	336260	100	65 억	7917021	N	N	469	N	N
73	20240319	091135	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19800	-400	5	-1.98	806227240	40576	12.90	20000	20150	19790	26250	14150	20200	19869.56	12.09	-17620	21033	20616	20233	19816	19433	20825	20025	65	6050	100	14940	10	1	65493726	12968	421.28	3.10	12	0.06	47.00	6394.00	35400	20230314	-44.07	16050	20231101	23.36	25000	-20.80	20240103	19020	4.10	20240306	34650	-42.86	20230418	16050	23.36	20231101	1.56	N	336260	100	65 억	7917021	N	N	469	N	N
74	20240318	161126	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20200	410	2	2.07	6375293500	313730	118.36	19930	20650	19850	25700	13860	19790	20321.00	11.94	96119	20343	20066	19723	19446	19103	19895	19275	65	5910	100	14640	50	1	65493726	13230	429.79	3.16	12	0.48	47.00	6394.00	36550	20230313	-44.73	16050	20231101	25.86	25000	-19.20	20240103	19020	6.20	20240306	34650	-41.70	20230418	16050	25.86	20231101	1.52	N	336260	100	65 억	7820178	N	N	469	N	N
75	20240318	151126	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20100	310	2	1.57	5986176400	294448	111.09	19930	20650	19850	25700	13860	19790	20330.21	11.94	96459	20343	20066	19723	19446	19103	19895	19275	65	5910	100	14640	50	1	65493726	13164	427.66	3.14	12	0.45	47.00	6394.00	36550	20230313	-45.01	16050	20231101	25.23	25000	-19.60	20240103	19020	5.68	20240306	34650	-41.99	20230418	16050	25.23	20231101	1.52	N	336260	100	65 억	7820178	N	N	275	N	N
76	20240318	141126	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20300	510	2	2.58	4949582950	243141	91.73	19930	20650	19850	25700	13860	19790	20356.90	11.94	99337	20343	20066	19723	19446	19103	19895	19275	65	5910	100	14640	50	1	65493726	13295	431.91	3.17	12	0.37	47.00	6394.00	36550	20230313	-44.46	16050	20231101	26.48	25000	-18.80	20240103	19020	6.73	20240306	34650	-41.41	20230418	16050	26.48	20231101	1.52	N	336260	100	65 억	7820178	N	N	275	N	N
77	20240318	131125	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20400	610	2	3.08	4672199800	229519	86.59	19930	20650	19850	25700	13860	19790	20356.54	11.94	97798	20343	20066	19723	19446	19103	19895	19275	65	5910	100	14640	50	1	65493726	13361	434.04	3.19	12	0.35	47.00	6394.00	36550	20230313	-44.19	16050	20231101	27.10	25000	-18.40	20240103	19020	7.26	20240306	34650	-41.13	20230418	16050	27.10	20231101	1.52	N	336260	100	65 억	7820178	N	N	275	N	N
78	20240318	121119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20250	460	2	2.32	4343713700	213342	80.49	19930	20650	19850	25700	13860	19790	20360.39	11.94	94908	20343	20066	19723	19446	19103	19895	19275	65	5910	100	14640	50	1	65493726	13262	430.85	3.17	12	0.33	47.00	6394.00	36550	20230313	-44.60	16050	20231101	26.17	25000	-19.00	20240103	19020	6.47	20240306	34650	-41.56	20230418	16050	26.17	20231101	1.52	N	336260	100	65 억	7820178	N	N	275	N	N
79	20240318	111129	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20300	510	2	2.58	4112659400	201939	76.19	19930	20650	19850	25700	13860	19790	20365.92	11.94	93059	20343	20066	19723	19446	19103	19895	19275	65	5910	100	14640	50	1	65493726	13295	431.91	3.17	12	0.31	47.00	6394.00	36550	20230313	-44.46	16050	20231101	26.48	25000	-18.80	20240103	19020	6.73	20240306	34650	-41.41	20230418	16050	26.48	20231101	1.52	N	336260	100	65 억	7820178	N	N	275	N	N
80	20240318	101125	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20500	710	2	3.59	3416624050	167675	63.26	19930	20650	19850	25700	13860	19790	20376.55	11.94	91470	20343	20066	19723	19446	19103	19895	19275	65	5910	100	14640	50	1	65493726	13426	436.17	3.21	12	0.26	47.00	6394.00	36550	20230313	-43.91	16050	20231101	27.73	25000	-18.00	20240103	19020	7.78	20240306	34650	-40.84	20230418	16050	27.73	20231101	1.52	N	336260	100	65 억	7820178	N	N	275	N	N
81	20240318	091125	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20050	260	2	1.31	550388950	27429	10.35	19930	20250	19850	25700	13860	19790	20066.19	11.94	12868	20343	20066	19723	19446	19103	19895	19275	65	5910	100	14640	50	1	65493726	13131	426.60	3.14	12	0.04	47.00	6394.00	36550	20230313	-45.14	16050	20231101	24.92	25000	-19.80	20240103	19020	5.42	20240306	34650	-42.14	20230418	16050	24.92	20231101	1.52	N	336260	100	65 억	7820178	N	N	275	N	N
82	20240315	161112	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19790	-210	5	-1.05	5185757520	263734	94.59	19810	20000	19380	26000	14000	20000	19662.16	12.04	-55223	20320	20160	19990	19830	19660	20240	19910	65	6000	100	14800	10	1	65493726	12961	421.06	3.10	12	0.40	47.00	6394.00	36600	20230310	-45.93	16050	20231101	23.30	25000	-20.84	20240103	19020	4.05	20240306	35400	-44.10	20230315	16050	23.30	20231101	1.52	N	336260	100	65 억	7883705	N	N	275	N	N
83	20240315	151040	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19640	-360	5	-1.80	4393750580	223651	80.21	19810	20000	19380	26000	14000	20000	19645.57	12.04	-60012	20320	20160	19990	19830	19660	20240	19910	65	6000	100	14800	10	1	65493726	12863	417.87	3.07	12	0.34	47.00	6394.00	36600	20230310	-46.34	16050	20231101	22.37	25000	-21.44	20240103	19020	3.26	20240306	35400	-44.52	20230315	16050	22.37	20231101	1.52	N	336260	100	65 억	7883705	N	N	2974	N	N
84	20240315	141014	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19650	-350	5	-1.75	3717294110	189197	67.86	19810	20000	19380	26000	14000	20000	19647.74	12.04	-59583	20320	20160	19990	19830	19660	20240	19910	65	6000	100	14800	10	1	65493726	12870	418.09	3.07	12	0.29	47.00	6394.00	36600	20230310	-46.31	16050	20231101	22.43	25000	-21.40	20240103	19020	3.31	20240306	35400	-44.49	20230315	16050	22.43	20231101	1.52	N	336260	100	65 억	7883705	N	N	2974	N	N
85	20240315	131114	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19750	-250	5	-1.25	3119204240	158863	56.98	19810	20000	19380	26000	14000	20000	19634.55	12.04	-55312	20320	20160	19990	19830	19660	20240	19910	65	6000	100	14800	10	1	65493726	12935	420.21	3.09	12	0.24	47.00	6394.00	36600	20230310	-46.04	16050	20231101	23.05	25000	-21.00	20240103	19020	3.84	20240306	35400	-44.21	20230315	16050	23.05	20231101	1.52	N	336260	100	65 억	7883705	N	N	2974	N	N
86	20240315	121114	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19700	-300	5	-1.50	2579382380	131452	47.15	19810	20000	19380	26000	14000	20000	19622.24	12.04	-59314	20320	20160	19990	19830	19660	20240	19910	65	6000	100	14800	10	1	65493726	12902	419.15	3.08	12	0.20	47.00	6394.00	36600	20230310	-46.17	16050	20231101	22.74	25000	-21.20	20240103	19020	3.58	20240306	35400	-44.35	20230315	16050	22.74	20231101	1.52	N	336260	100	65 억	7883705	N	N	2974	N	N
87	20240315	111110	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19610	-390	5	-1.95	2212936860	112780	40.45	19810	20000	19380	26000	14000	20000	19621.71	12.04	-59585	20320	20160	19990	19830	19660	20240	19910	65	6000	100	14800	10	1	65493726	12843	417.23	3.07	12	0.17	47.00	6394.00	36600	20230310	-46.42	16050	20231101	22.18	25000	-21.56	20240103	19020	3.10	20240306	35400	-44.60	20230315	16050	22.18	20231101	1.52	N	336260	100	65 억	7883705	N	N	2974	N	N
88	20240315	101116	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19600	-400	5	-2.00	1846407230	94086	33.74	19810	20000	19380	26000	14000	20000	19624.68	12.04	-56374	20320	20160	19990	19830	19660	20240	19910	65	6000	100	14800	10	1	65493726	12837	417.02	3.07	12	0.14	47.00	6394.00	36600	20230310	-46.45	16050	20231101	22.12	25000	-21.60	20240103	19020	3.05	20240306	35400	-44.63	20230315	16050	22.12	20231101	1.52	N	336260	100	65 억	7883705	N	N	2974	N	N
89	20240315	091120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19800	-200	5	-1.00	212874030	10709	3.84	19810	20000	19800	26000	14000	20000	19878.05	12.04	-1607	20320	20160	19990	19830	19660	20240	19910	65	6000	100	14800	10	1	65493726	12968	421.28	3.10	12	0.02	47.00	6394.00	36600	20230310	-45.90	16050	20231101	23.36	25000	-20.80	20240103	19020	4.10	20240306	35400	-44.07	20230315	16050	23.36	20231101	1.52	N	336260	100	65 억	7883705	N	N	2974	N	N
90	20240314	161100	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20000	180	2	0.91	5560514440	278019	117.01	19820	20150	19820	25750	13880	19820	20000.48	11.92	66928	20473	20146	19923	19596	19373	20310	19760	65	5930	100	14660	50	1	65493726	13099	425.53	3.13	12	0.42	47.00	6394.00	37300	20230309	-46.38	16050	20231101	24.61	25000	-20.00	20240103	19020	5.15	20240306	35400	-43.50	20230314	16050	24.61	20231101	1.52	N	336260	100	65 억	7804416	N	N	2974	N	N
91	20240314	151106	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20000	180	2	0.91	4402542540	220128	92.65	19820	20150	19820	25750	13880	19820	19999.92	11.92	34471	20473	20146	19923	19596	19373	20310	19760	65	5930	100	14660	50	1	65493726	13099	425.53	3.13	12	0.34	47.00	6394.00	37300	20230309	-46.38	16050	20231101	24.61	25000	-20.00	20240103	19020	5.15	20240306	35400	-43.50	20230314	16050	24.61	20231101	1.52	N	336260	100	65 억	7804416	N	N	2221	N	N
92	20240314	141106	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20050	230	2	1.16	3852933240	192753	81.12	19820	20100	19820	25750	13880	19820	19988.97	11.92	29894	20473	20146	19923	19596	19373	20310	19760	65	5930	100	14660	50	1	65493726	13131	426.60	3.14	12	0.29	47.00	6394.00	37300	20230309	-46.25	16050	20231101	24.92	25000	-19.80	20240103	19020	5.42	20240306	35400	-43.36	20230314	16050	24.92	20231101	1.52	N	336260	100	65 억	7804416	N	N	2221	N	N
93	20240314	131103	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20050	230	2	1.16	3371529840	168728	71.01	19820	20100	19820	25750	13880	19820	19982.04	11.92	28066	20473	20146	19923	19596	19373	20310	19760	65	5930	100	14660	50	1	65493726	13131	426.60	3.14	12	0.26	47.00	6394.00	37300	20230309	-46.25	16050	20231101	24.92	25000	-19.80	20240103	19020	5.42	20240306	35400	-43.36	20230314	16050	24.92	20231101	1.52	N	336260	100	65 억	7804416	N	N	2221	N	N
94	20240314	121105	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19980	160	2	0.81	2598981970	130171	54.79	19820	20100	19820	25750	13880	19820	19965.91	11.92	29186	20473	20146	19923	19596	19373	20310	19760	65	5930	100	14660	10	1	65493726	13086	425.11	3.12	12	0.20	47.00	6394.00	37300	20230309	-46.43	16050	20231101	24.49	25000	-20.08	20240103	19020	5.05	20240306	35400	-43.56	20230314	16050	24.49	20231101	1.52	N	336260	100	65 억	7804416	N	N	2221	N	N
95	20240314	111105	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20000	180	2	0.91	2105559470	105510	44.41	19820	20100	19820	25750	13880	19820	19956.02	11.92	26721	20473	20146	19923	19596	19373	20310	19760	65	5930	100	14660	50	1	65493726	13099	425.53	3.13	12	0.16	47.00	6394.00	37300	20230309	-46.38	16050	20231101	24.61	25000	-20.00	20240103	19020	5.15	20240306	35400	-43.50	20230314	16050	24.61	20231101	1.52	N	336260	100	65 억	7804416	N	N	2221	N	N
96	20240314	101114	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19980	160	2	0.81	1364461870	68483	28.82	19820	20050	19820	25750	13880	19820	19924.10	11.92	17231	20473	20146	19923	19596	19373	20310	19760	65	5930	100	14660	10	1	65493726	13086	425.11	3.12	12	0.10	47.00	6394.00	37300	20230309	-46.43	16050	20231101	24.49	25000	-20.08	20240103	19020	5.05	20240306	35400	-43.56	20230314	16050	24.49	20231101	1.52	N	336260	100	65 억	7804416	N	N	2221	N	N
97	20240314	091110	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19890	70	2	0.35	162872350	8191	3.45	19820	20000	19820	25750	13880	19820	19884.31	11.92	1865	20473	20146	19923	19596	19373	20310	19760	65	5930	100	14660	10	1	65493726	13027	423.19	3.11	12	0.01	47.00	6394.00	37300	20230309	-46.68	16050	20231101	23.93	25000	-20.44	20240103	19020	4.57	20240306	35400	-43.81	20230314	16050	23.93	20231101	1.52	N	336260	100	65 억	7804416	N	N	2221	N	N
98	20240313	161051	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19820	70	2	0.35	4732105590	237096	98.85	19770	20250	19700	25650	13830	19750	19958.61	11.85	30340	20010	19880	19660	19530	19310	19770	19420	65	5900	100	14610	10	1	65493726	12981	421.70	3.10	12	0.36	47.00	6394.00	37300	20230309	-46.86	16050	20231101	23.49	25000	-20.72	20240103	19020	4.21	20240306	36550	-45.77	20230313	16050	23.49	20231101	1.54	N	336260	100	65 억	7758342	N	N	2221	N	N
99	20240313	151056	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19830	80	2	0.41	4566420810	228738	95.36	19770	20250	19700	25650	13830	19750	19963.54	11.85	30827	20010	19880	19660	19530	19310	19770	19420	65	5900	100	14610	10	1	65493726	12987	421.91	3.10	12	0.35	47.00	6394.00	37300	20230309	-46.84	16050	20231101	23.55	25000	-20.68	20240103	19020	4.26	20240306	36550	-45.75	20230313	16050	23.55	20231101	1.54	N	336260	100	65 억	7758342	N	N	1554	N	N
100	20240313	141054	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19780	30	2	0.15	4342943980	217471	90.67	19770	20250	19700	25650	13830	19750	19970.22	11.85	26335	20010	19880	19660	19530	19310	19770	19420	65	5900	100	14610	10	1	65493726	12955	420.85	3.09	12	0.33	47.00	6394.00	37300	20230309	-46.97	16050	20231101	23.24	25000	-20.88	20240103	19020	4.00	20240306	36550	-45.88	20230313	16050	23.24	20231101	1.54	N	336260	100	65 억	7758342	N	N	1554	N	N
101	20240313	131103	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19810	60	2	0.30	3669726840	183394	76.46	19770	20250	19750	25650	13830	19750	20010.07	11.85	25092	20010	19880	19660	19530	19310	19770	19420	65	5900	100	14610	10	1	65493726	12974	421.49	3.10	12	0.28	47.00	6394.00	37300	20230309	-46.89	16050	20231101	23.43	25000	-20.76	20240103	19020	4.15	20240306	36550	-45.80	20230313	16050	23.43	20231101	1.54	N	336260	100	65 억	7758342	N	N	1554	N	N
102	20240313	121057	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19910	160	2	0.81	3217218660	160605	66.96	19770	20250	19750	25650	13830	19750	20031.87	11.85	28401	20010	19880	19660	19530	19310	19770	19420	65	5900	100	14610	10	1	65493726	13040	423.62	3.11	12	0.25	47.00	6394.00	37300	20230309	-46.62	16050	20231101	24.05	25000	-20.36	20240103	19020	4.68	20240306	36550	-45.53	20230313	16050	24.05	20231101	1.54	N	336260	100	65 억	7758342	N	N	1554	N	N
103	20240313	111053	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20050	300	2	1.52	2678113950	133623	55.71	19770	20250	19750	25650	13830	19750	20042.31	11.85	30779	20010	19880	19660	19530	19310	19770	19420	65	5900	100	14610	50	1	65493726	13131	426.60	3.14	12	0.20	47.00	6394.00	37300	20230309	-46.25	16050	20231101	24.92	25000	-19.80	20240103	19020	5.42	20240306	36550	-45.14	20230313	16050	24.92	20231101	1.54	N	336260	100	65 억	7758342	N	N	1554	N	N
104	20240313	101051	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20100	350	2	1.77	1951360700	97462	40.63	19770	20200	19750	25650	13830	19750	20021.76	11.85	26010	20010	19880	19660	19530	19310	19770	19420	65	5900	100	14610	50	1	65493726	13164	427.66	3.14	12	0.15	47.00	6394.00	37300	20230309	-46.11	16050	20231101	25.23	25000	-19.60	20240103	19020	5.68	20240306	36550	-45.01	20230313	16050	25.23	20231101	1.54	N	336260	100	65 억	7758342	N	N	1554	N	N
105	20240313	091100	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19950	200	2	1.01	274998660	13857	5.78	19770	19950	19750	25650	13830	19750	19845.47	11.85	1153	20010	19880	19660	19530	19310	19770	19420	65	5900	100	14610	10	1	65493726	13066	424.47	3.12	12	0.02	47.00	6394.00	37300	20230309	-46.51	16050	20231101	24.30	25000	-20.20	20240103	19020	4.89	20240306	36550	-45.42	20230313	16050	24.30	20231101	1.54	N	336260	100	65 억	7758342	N	N	1554	N	N
106	20240312	161043	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19750	-40	5	-0.20	4689997530	239614	113.72	19790	19790	19440	25700	13860	19790	19572.91	11.87	-1973	20336	20062	19776	19502	19216	20200	19640	65	5910	100	14640	10	1	65493726	12935	420.21	3.09	12	0.37	47.00	6394.00	37300	20230309	-47.05	16050	20231101	23.05	25000	-21.00	20240103	19020	3.84	20240306	36550	-45.96	20230313	16050	23.05	20231101	1.51	N	336260	100	65 억	7772435	N	N	1554	N	N
107	20240312	151040	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19720	-70	5	-0.35	4533320020	231680	109.96	19790	19790	19440	25700	13860	19790	19567.16	11.87	-5599	20336	20062	19776	19502	19216	20200	19640	65	5910	100	14640	10	1	65493726	12915	419.57	3.08	12	0.35	47.00	6394.00	37300	20230309	-47.13	16050	20231101	22.87	25000	-21.12	20240103	19020	3.68	20240306	36550	-46.05	20230313	16050	22.87	20231101	1.51	N	336260	100	65 억	7772435	N	N	567	N	N
108	20240312	141031	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19550	-240	5	-1.21	3886779990	198763	94.33	19790	19790	19440	25700	13860	19790	19554.85	11.87	-21221	20336	20062	19776	19502	19216	20200	19640	65	5910	100	14640	10	1	65493726	12804	415.96	3.06	12	0.30	47.00	6394.00	37300	20230309	-47.59	16050	20231101	21.81	25000	-21.80	20240103	19020	2.79	20240306	36550	-46.51	20230313	16050	21.81	20231101	1.51	N	336260	100	65 억	7772435	N	N	567	N	N
109	20240312	130949	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19630	-160	5	-0.81	3048669930	155772	73.93	19790	19790	19440	25700	13860	19790	19571.36	11.87	-11514	20336	20062	19776	19502	19216	20200	19640	65	5910	100	14640	10	1	65493726	12856	417.66	3.07	12	0.24	47.00	6394.00	37300	20230309	-47.37	16050	20231101	22.31	25000	-21.48	20240103	19020	3.21	20240306	36550	-46.29	20230313	16050	22.31	20231101	1.51	N	336260	100	65 억	7772435	N	N	567	N	N
110	20240312	121044	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19670	-120	5	-0.61	2524953280	129156	61.30	19790	19790	19440	25700	13860	19790	19549.64	11.87	-12878	20336	20062	19776	19502	19216	20200	19640	65	5910	100	14640	10	1	65493726	12883	418.51	3.08	12	0.20	47.00	6394.00	37300	20230309	-47.27	16050	20231101	22.55	25000	-21.32	20240103	19020	3.42	20240306	36550	-46.18	20230313	16050	22.55	20231101	1.51	N	336260	100	65 억	7772435	N	N	567	N	N
111	20240312	111041	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19660	-130	5	-0.66	2208334290	113045	53.65	19790	19790	19440	25700	13860	19790	19535.00	11.87	-16060	20336	20062	19776	19502	19216	20200	19640	65	5910	100	14640	10	1	65493726	12876	418.30	3.07	12	0.17	47.00	6394.00	37300	20230309	-47.29	16050	20231101	22.49	25000	-21.36	20240103	19020	3.36	20240306	36550	-46.21	20230313	16050	22.49	20231101	1.51	N	336260	100	65 억	7772435	N	N	567	N	N
112	20240312	101043	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19460	-330	5	-1.67	1621427720	83104	39.44	19790	19790	19440	25700	13860	19790	19510.82	11.87	-32156	20336	20062	19776	19502	19216	20200	19640	65	5910	100	14640	10	1	65493726	12745	414.04	3.04	12	0.13	47.00	6394.00	37300	20230309	-47.83	16050	20231101	21.25	25000	-22.16	20240103	19020	2.31	20240306	36550	-46.76	20230313	16050	21.25	20231101	1.51	N	336260	100	65 억	7772435	N	N	567	N	N
113	20240312	091040	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19500	-290	5	-1.47	472413770	24120	11.45	19790	19790	19500	25700	13860	19790	19585.97	11.87	-13490	20336	20062	19776	19502	19216	20200	19640	65	5910	100	14640	10	1	65493726	12771	414.89	3.05	12	0.04	47.00	6394.00	37300	20230309	-47.72	16050	20231101	21.50	25000	-22.00	20240103	19020	2.52	20240306	36550	-46.65	20230313	16050	21.50	20231101	1.51	N	336260	100	65 억	7772435	N	N	567	N	N
114	20240311	161037	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19790	230	2	1.18	4162266150	210091	105.71	19560	20050	19490	25400	13700	19560	19811.80	11.79	18340	20146	19852	19596	19302	19046	19725	19175	65	5840	100	14470	10	1	65493726	12961	421.06	3.10	12	0.32	47.00	6394.00	37300	20230309	-46.94	16050	20231101	23.30	25000	-20.84	20240103	19020	4.05	20240306	36550	-45.85	20230313	16050	23.30	20231101	1.51	N	336260	100	65 억	7720746	N	N	567	N	N
115	20240311	151036	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19830	270	2	1.38	3972095870	200485	100.88	19560	20050	19490	25400	13700	19560	19812.46	11.79	19580	20146	19852	19596	19302	19046	19725	19175	65	5840	100	14470	10	1	65493726	12987	421.91	3.10	12	0.31	47.00	6394.00	37300	20230309	-46.84	16050	20231101	23.55	25000	-20.68	20240103	19020	4.26	20240306	36550	-45.75	20230313	16050	23.55	20231101	1.51	N	336260	100	65 억	7720746	N	N	517	N	N
116	20240311	141033	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19850	290	2	1.48	3730931230	188333	94.76	19560	20050	19490	25400	13700	19560	19810.32	11.79	18018	20146	19852	19596	19302	19046	19725	19175	65	5840	100	14470	10	1	65493726	13001	422.34	3.10	12	0.29	47.00	6394.00	37300	20230309	-46.78	16050	20231101	23.68	25000	-20.60	20240103	19020	4.36	20240306	36550	-45.69	20230313	16050	23.68	20231101	1.51	N	336260	100	65 억	7720746	N	N	517	N	N
117	20240311	131035	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19830	270	2	1.38	3360468110	169670	85.37	19560	20050	19490	25400	13700	19560	19805.94	11.79	16886	20146	19852	19596	19302	19046	19725	19175	65	5840	100	14470	10	1	65493726	12987	421.91	3.10	12	0.26	47.00	6394.00	37300	20230309	-46.84	16050	20231101	23.55	25000	-20.68	20240103	19020	4.26	20240306	36550	-45.75	20230313	16050	23.55	20231101	1.51	N	336260	100	65 억	7720746	N	N	517	N	N
118	20240311	121035	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19740	180	2	0.92	2958244850	149326	75.14	19560	20050	19490	25400	13700	19560	19810.69	11.79	11713	20146	19852	19596	19302	19046	19725	19175	65	5840	100	14470	10	1	65493726	12928	420.00	3.09	12	0.23	47.00	6394.00	37300	20230309	-47.08	16050	20231101	22.99	25000	-21.04	20240103	19020	3.79	20240306	36550	-45.99	20230313	16050	22.99	20231101	1.51	N	336260	100	65 억	7720746	N	N	517	N	N
119	20240311	111030	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19720	160	2	0.82	2486956940	125432	63.11	19560	20050	19490	25400	13700	19560	19827.18	11.79	9697	20146	19852	19596	19302	19046	19725	19175	65	5840	100	14470	10	1	65493726	12915	419.57	3.08	12	0.19	47.00	6394.00	37300	20230309	-47.13	16050	20231101	22.87	25000	-21.12	20240103	19020	3.68	20240306	36550	-46.05	20230313	16050	22.87	20231101	1.51	N	336260	100	65 억	7720746	N	N	517	N	N
120	20240311	101022	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19800	240	2	1.23	1926957490	97081	48.85	19560	20050	19490	25400	13700	19560	19849.03	11.79	13397	20146	19852	19596	19302	19046	19725	19175	65	5840	100	14470	10	1	65493726	12968	421.28	3.10	12	0.15	47.00	6394.00	37300	20230309	-46.92	16050	20231101	23.36	25000	-20.80	20240103	19020	4.10	20240306	36550	-45.83	20230313	16050	23.36	20231101	1.51	N	336260	100	65 억	7720746	N	N	517	N	N
121	20240311	091026	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19600	40	2	0.20	163060550	8338	4.20	19560	19630	19490	25400	13700	19560	19556.30	11.79	1114	20146	19852	19596	19302	19046	19725	19175	65	5840	100	14470	10	1	65493726	12837	417.02	3.07	12	0.01	47.00	6394.00	37300	20230309	-47.45	16050	20231101	22.12	25000	-21.60	20240103	19020	3.05	20240306	36550	-46.37	20230313	16050	22.12	20231101	1.51	N	336260	100	65 억	7720746	N	N	517	N	N
122	20240308	161030	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19560	50	2	0.26	3852265180	197362	86.41	19880	19890	19340	25350	13660	19510	19518.73	11.85	-47829	20130	19820	19490	19180	18850	19975	19335	65	5840	100	14430	10	1	65493726	12811	416.17	3.06	12	0.30	47.00	6394.00	37300	20230309	-47.56	16050	20231101	21.87	25000	-21.76	20240103	19020	2.84	20240306	37300	-47.56	20230309	16050	21.87	20231101	1.52	N	336260	100	65 억	7759043	N	N	517	N	N
123	20240308	151030	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19570	60	2	0.31	3616531520	185309	81.13	19880	19890	19340	25350	13660	19510	19516.22	11.85	-49151	20130	19820	19490	19180	18850	19975	19335	65	5840	100	14430	10	1	65493726	12817	416.38	3.06	12	0.28	47.00	6394.00	37300	20230309	-47.53	16050	20231101	21.93	25000	-21.72	20240103	19020	2.89	20240306	37300	-47.53	20230309	16050	21.93	20231101	1.52	N	336260	100	65 억	7759043	N	N	100	N	N
124	20240308	141022	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19440	-70	5	-0.36	3167697940	162333	71.07	19880	19890	19340	25350	13660	19510	19513.58	11.85	-55592	20130	19820	19490	19180	18850	19975	19335	65	5840	100	14430	10	1	65493726	12732	413.62	3.04	12	0.25	47.00	6394.00	37300	20230309	-47.88	16050	20231101	21.12	25000	-22.24	20240103	19020	2.21	20240306	37300	-47.88	20230309	16050	21.12	20231101	1.52	N	336260	100	65 억	7759043	N	N	100	N	N
125	20240308	131018	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19410	-100	5	-0.51	2830542040	144968	63.47	19880	19890	19340	25350	13660	19510	19525.29	11.85	-50041	20130	19820	19490	19180	18850	19975	19335	65	5840	100	14430	10	1	65493726	12712	412.98	3.04	12	0.22	47.00	6394.00	37300	20230309	-47.96	16050	20231101	20.93	25000	-22.36	20240103	19020	2.05	20240306	37300	-47.96	20230309	16050	20.93	20231101	1.52	N	336260	100	65 억	7759043	N	N	100	N	N
126	20240308	121022	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19360	-150	5	-0.77	2559875860	131002	57.36	19880	19890	19340	25350	13660	19510	19540.74	11.85	-45847	20130	19820	19490	19180	18850	19975	19335	65	5840	100	14430	10	1	65493726	12680	411.91	3.03	12	0.20	47.00	6394.00	37300	20230309	-48.10	16050	20231101	20.62	25000	-22.56	20240103	19020	1.79	20240306	37300	-48.10	20230309	16050	20.62	20231101	1.52	N	336260	100	65 억	7759043	N	N	100	N	N
127	20240308	111024	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19500	-10	5	-0.05	1711417350	87411	38.27	19880	19890	19480	25350	13660	19510	19578.97	11.85	-19304	20130	19820	19490	19180	18850	19975	19335	65	5840	100	14430	10	1	65493726	12771	414.89	3.05	12	0.13	47.00	6394.00	37300	20230309	-47.72	16050	20231101	21.50	25000	-22.00	20240103	19020	2.52	20240306	37300	-47.72	20230309	16050	21.50	20231101	1.52	N	336260	100	65 억	7759043	N	N	100	N	N
128	20240308	101019	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19500	-10	5	-0.05	1247754590	63673	27.88	19880	19890	19480	25350	13660	19510	19596.29	11.85	-15499	20130	19820	19490	19180	18850	19975	19335	65	5840	100	14430	10	1	65493726	12771	414.89	3.05	12	0.10	47.00	6394.00	37300	20230309	-47.72	16050	20231101	21.50	25000	-22.00	20240103	19020	2.52	20240306	37300	-47.72	20230309	16050	21.50	20231101	1.52	N	336260	100	65 억	7759043	N	N	100	N	N
129	20240308	091018	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19710	200	2	1.03	224053660	11341	4.97	19880	19890	19570	25350	13660	19510	19756.10	11.85	-3665	20130	19820	19490	19180	18850	19975	19335	65	5840	100	14430	10	1	65493726	12909	419.36	3.08	12	0.02	47.00	6394.00	37300	20230309	-47.16	16050	20231101	22.80	25000	-21.16	20240103	19020	3.63	20240306	37300	-47.16	20230309	16050	22.80	20231101	1.52	N	336260	100	65 억	7759043	N	N	100	N	N
130	20240307	161018	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19510	140	2	0.72	4414867340	227093	103.70	19490	19800	19160	25150	13560	19370	19440.61	11.83	-1993	19896	19632	19326	19062	18756	19765	19195	65	5780	100	14330	10	1	65493726	12778	415.11	3.05	12	0.35	47.00	6394.00	37300	20230309	-47.69	16050	20231101	21.56	25000	-21.96	20240103	19020	2.58	20240306	37300	-47.69	20230309	16050	21.56	20231101	1.54	N	336260	100	65 억	7747990	N	N	76	N	N
131	20240307	151000	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19510	140	2	0.72	4252191230	218759	99.90	19490	19800	19160	25150	13560	19370	19437.81	11.83	-1671	19896	19632	19326	19062	18756	19765	19195	65	5780	100	14330	10	1	65493726	12778	415.11	3.05	12	0.33	47.00	6394.00	37300	20230309	-47.69	16050	20231101	21.56	25000	-21.96	20240103	19020	2.58	20240306	37300	-47.69	20230309	16050	21.56	20231101	1.54	N	336260	100	65 억	7747990	N	N	67	N	N
132	20240307	140955	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19360	-10	5	-0.05	3852940090	198222	90.52	19490	19800	19160	25150	13560	19370	19437.52	11.83	-11399	19896	19632	19326	19062	18756	19765	19195	65	5780	100	14330	10	1	65493726	12680	411.91	3.03	12	0.30	47.00	6394.00	37300	20230309	-48.10	16050	20231101	20.62	25000	-22.56	20240103	19020	1.79	20240306	37300	-48.10	20230309	16050	20.62	20231101	1.54	N	336260	100	65 억	7747990	N	N	67	N	N
133	20240307	131008	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19440	70	2	0.36	3273522580	168291	76.85	19490	19800	19160	25150	13560	19370	19451.59	11.83	-19007	19896	19632	19326	19062	18756	19765	19195	65	5780	100	14330	10	1	65493726	12732	413.62	3.04	12	0.26	47.00	6394.00	37300	20230309	-47.88	16050	20231101	21.12	25000	-22.24	20240103	19020	2.21	20240306	37300	-47.88	20230309	16050	21.12	20231101	1.54	N	336260	100	65 억	7747990	N	N	67	N	N
134	20240307	121013	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19410	40	2	0.21	2817916450	144800	66.12	19490	19800	19160	25150	13560	19370	19460.79	11.83	-21718	19896	19632	19326	19062	18756	19765	19195	65	5780	100	14330	10	1	65493726	12712	412.98	3.04	12	0.22	47.00	6394.00	37300	20230309	-47.96	16050	20231101	20.93	25000	-22.36	20240103	19020	2.05	20240306	37300	-47.96	20230309	16050	20.93	20231101	1.54	N	336260	100	65 억	7747990	N	N	67	N	N
135	20240307	111018	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19450	80	2	0.41	2353251910	120942	55.23	19490	19800	19160	25150	13560	19370	19457.74	11.83	-19282	19896	19632	19326	19062	18756	19765	19195	65	5780	100	14330	10	1	65493726	12739	413.83	3.04	12	0.18	47.00	6394.00	37300	20230309	-47.86	16050	20231101	21.18	25000	-22.20	20240103	19020	2.26	20240306	37300	-47.86	20230309	16050	21.18	20231101	1.54	N	336260	100	65 억	7747990	N	N	67	N	N
136	20240307	101011	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19230	-140	5	-0.72	1300689860	67157	30.67	19490	19700	19160	25150	13560	19370	19367.89	11.83	-26713	19896	19632	19326	19062	18756	19765	19195	65	5780	100	14330	10	1	65493726	12594	409.15	3.01	12	0.10	47.00	6394.00	37300	20230309	-48.45	16050	20231101	19.81	25000	-23.08	20240103	19020	1.10	20240306	37300	-48.45	20230309	16050	19.81	20231101	1.54	N	336260	100	65 억	7747990	N	N	67	N	N
137	20240307	091013	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19510	140	2	0.72	288126890	14714	6.72	19490	19700	19440	25150	13560	19370	19582.83	11.83	-2330	19896	19632	19326	19062	18756	19765	19195	65	5780	100	14330	10	1	65493726	12778	415.11	3.05	12	0.02	47.00	6394.00	37300	20230309	-47.69	16050	20231101	21.56	25000	-21.96	20240103	19020	2.58	20240306	37300	-47.69	20230309	16050	21.56	20231101	1.54	N	336260	100	65 억	7747990	N	N	67	N	N
138	20240306	161004	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19370	210	2	1.10	4218149600	218065	85.51	19130	19590	19020	24900	13420	19160	19343.43	11.79	26370	19940	19550	19350	18960	18760	19450	18860	65	5740	100	14170	10	1	65493726	12686	412.13	3.03	12	0.33	47.00	6394.00	37300	20230309	-48.07	16050	20231101	20.69	25000	-22.52	20240103	19020	1.84	20240306	37300	-48.07	20230309	16050	20.69	20231101	1.55	N	336260	100	65 억	7719644	N	N	67	N	N
139	20240306	151007	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19390	230	2	1.20	4081743570	211026	82.75	19130	19590	19020	24900	13420	19160	19342.37	11.79	27587	19940	19550	19350	18960	18760	19450	18860	65	5740	100	14170	10	1	65493726	12699	412.55	3.03	12	0.32	47.00	6394.00	37300	20230309	-48.02	16050	20231101	20.81	25000	-22.44	20240103	19020	1.95	20240306	37300	-48.02	20230309	16050	20.81	20231101	1.55	N	336260	100	65 억	7719644	N	N	785	N	N
140	20240306	141014	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19420	260	2	1.36	3686634510	190655	74.76	19130	19590	19020	24900	13420	19160	19336.68	11.79	23390	19940	19550	19350	18960	18760	19450	18860	65	5740	100	14170	10	1	65493726	12719	413.19	3.04	12	0.29	47.00	6394.00	37300	20230309	-47.94	16050	20231101	21.00	25000	-22.32	20240103	19020	2.10	20240306	37300	-47.94	20230309	16050	21.00	20231101	1.55	N	336260	100	65 억	7719644	N	N	785	N	N
141	20240306	131013	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19540	380	2	1.98	2996592580	155223	60.87	19130	19570	19020	24900	13420	19160	19305.08	11.79	27981	19940	19550	19350	18960	18760	19450	18860	65	5740	100	14170	10	1	65493726	12797	415.74	3.06	12	0.24	47.00	6394.00	37300	20230309	-47.61	16050	20231101	21.74	25000	-21.84	20240103	19020	2.73	20240306	37300	-47.61	20230309	16050	21.74	20231101	1.55	N	336260	100	65 억	7719644	N	N	785	N	N
142	20240306	121011	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19450	290	2	1.51	2459769610	127703	50.08	19130	19500	19020	24900	13420	19160	19261.64	11.79	17444	19940	19550	19350	18960	18760	19450	18860	65	5740	100	14170	10	1	65493726	12739	413.83	3.04	12	0.19	47.00	6394.00	37300	20230309	-47.86	16050	20231101	21.18	25000	-22.20	20240103	19020	2.26	20240306	37300	-47.86	20230309	16050	21.18	20231101	1.55	N	336260	100	65 억	7719644	N	N	785	N	N
143	20240306	111010	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19260	100	2	0.52	1684282170	87565	34.34	19130	19410	19020	24900	13420	19160	19234.65	11.79	-2784	19940	19550	19350	18960	18760	19450	18860	65	5740	100	14170	10	1	65493726	12614	409.79	3.01	12	0.13	47.00	6394.00	37300	20230309	-48.36	16050	20231101	20.00	25000	-22.96	20240103	19020	1.26	20240306	37300	-48.36	20230309	16050	20.00	20231101	1.55	N	336260	100	65 억	7719644	N	N	785	N	N
144	20240306	100947	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19270	110	2	0.57	1286741490	66948	26.25	19130	19410	19020	24900	13420	19160	19220.01	11.79	-1025	19940	19550	19350	18960	18760	19450	18860	65	5740	100	14170	10	1	65493726	12621	410.00	3.01	12	0.10	47.00	6394.00	37300	20230309	-48.34	16050	20231101	20.06	25000	-22.92	20240103	19020	1.31	20240306	37300	-48.34	20230309	16050	20.06	20231101	1.55	N	336260	100	65 억	7719644	N	N	785	N	N
145	20240306	091005	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19140	-20	5	-0.10	307535590	16110	6.32	19130	19150	19020	24900	13420	19160	19089.73	11.79	-6281	19940	19550	19350	18960	18760	19450	18860	65	5740	100	14170	10	1	65493726	12535	407.23	2.99	12	0.02	47.00	6394.00	37300	20230309	-48.69	16050	20231101	19.25	25000	-23.44	20240103	19020	0.63	20240306	37300	-48.69	20230309	16050	19.25	20231101	1.55	N	336260	100	65 억	7719644	N	N	785	N	N
146	20240305	161001	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19160	-340	5	-1.74	4881405380	253324	90.65	19230	19740	19150	25350	13650	19500	19269.80	11.70	1405	20366	19932	19716	19282	19066	19825	19175	65	5850	100	14430	10	1	65493726	12549	407.66	3.00	12	0.39	47.00	6394.00	37300	20230309	-48.63	16050	20231101	19.38	25000	-23.36	20240103	19150	0.05	20240305	37300	-48.63	20230309	16050	19.38	20231101	1.57	N	336260	100	65 억	7662051	N	N	785	N	N
147	20240305	151000	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19170	-330	5	-1.69	4427777290	229650	82.18	19230	19740	19150	25350	13650	19500	19280.55	11.70	8012	20366	19932	19716	19282	19066	19825	19175	65	5850	100	14430	10	1	65493726	12555	407.87	3.00	12	0.35	47.00	6394.00	37300	20230309	-48.61	16050	20231101	19.44	25000	-23.32	20240103	19150	0.10	20240305	37300	-48.61	20230309	16050	19.44	20231101	1.57	N	336260	100	65 억	7662051	N	N	438	N	N
148	20240305	140949	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19180	-320	5	-1.64	3953698480	204933	73.33	19230	19740	19150	25350	13650	19500	19292.64	11.70	4638	20366	19932	19716	19282	19066	19825	19175	65	5850	100	14430	10	1	65493726	12562	408.09	3.00	12	0.31	47.00	6394.00	37300	20230309	-48.58	16050	20231101	19.50	25000	-23.28	20240103	19150	0.16	20240305	37300	-48.58	20230309	16050	19.50	20231101	1.57	N	336260	100	65 억	7662051	N	N	438	N	N
149	20240305	130951	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19200	-300	5	-1.54	3643682680	188782	67.55	19230	19740	19150	25350	13650	19500	19301.01	11.70	1995	20366	19932	19716	19282	19066	19825	19175	65	5850	100	14430	10	1	65493726	12575	408.51	3.00	12	0.29	47.00	6394.00	37300	20230309	-48.53	16050	20231101	19.63	25000	-23.20	20240103	19150	0.26	20240305	37300	-48.53	20230309	16050	19.63	20231101	1.57	N	336260	100	65 억	7662051	N	N	438	N	N
150	20240305	120953	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19170	-330	5	-1.69	3275105890	169585	60.68	19230	19740	19150	25350	13650	19500	19312.47	11.70	-545	20366	19932	19716	19282	19066	19825	19175	65	5850	100	14430	10	1	65493726	12555	407.87	3.00	12	0.26	47.00	6394.00	37300	20230309	-48.61	16050	20231101	19.44	25000	-23.32	20240103	19150	0.10	20240305	37300	-48.61	20230309	16050	19.44	20231101	1.57	N	336260	100	65 억	7662051	N	N	438	N	N
151	20240305	110953	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19190	-310	5	-1.59	2713808160	140314	50.21	19230	19740	19170	25350	13650	19500	19340.96	11.70	-3175	20366	19932	19716	19282	19066	19825	19175	65	5850	100	14430	10	1	65493726	12568	408.30	3.00	12	0.21	47.00	6394.00	37300	20230309	-48.55	16050	20231101	19.56	25000	-23.24	20240103	19170	0.10	20240305	37300	-48.55	20230309	16050	19.56	20231101	1.57	N	336260	100	65 억	7662051	N	N	438	N	N
152	20240305	100950	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19390	-110	5	-0.56	1299826150	66882	23.93	19230	19740	19220	25350	13650	19500	19434.62	11.70	7193	20366	19932	19716	19282	19066	19825	19175	65	5850	100	14430	10	1	65493726	12699	412.55	3.03	12	0.10	47.00	6394.00	37300	20230309	-48.02	16050	20231101	20.81	25000	-22.44	20240103	19220	0.88	20240305	37300	-48.02	20230309	16050	20.81	20231101	1.57	N	336260	100	65 억	7662051	N	N	438	N	N
153	20240305	090950	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19580	80	2	0.41	469297960	24166	8.65	19230	19740	19220	25350	13650	19500	19419.76	11.70	5312	20366	19932	19716	19282	19066	19825	19175	65	5850	100	14430	10	1	65493726	12824	416.60	3.06	12	0.04	47.00	6394.00	37300	20230309	-47.51	16050	20231101	21.99	25000	-21.68	20240103	19220	1.87	20240305	37300	-47.51	20230309	16050	21.99	20231101	1.57	N	336260	100	65 억	7662051	N	N	438	N	N
154	20240304	160950	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19500	-350	5	-1.76	5513235760	278217	103.13	19950	20150	19500	25800	13900	19850	19817.99	11.79	-51649	20203	20026	19873	19696	19543	19950	19620	65	5950	100	14680	10	1	65493726	12771	414.89	3.05	12	0.42	47.00	6394.00	37300	20230309	-47.72	16050	20231101	21.50	25000	-22.00	20240103	19500	0.00	20240304	37300	-47.72	20230309	16050	21.50	20231101	1.55	N	336260	100	65 억	7723853	N	N	438	N	N
155	20240304	150944	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19570	-280	5	-1.41	5070885360	255545	94.72	19950	20150	19510	25800	13900	19850	19843.41	11.79	-45474	20203	20026	19873	19696	19543	19950	19620	65	5950	100	14680	10	1	65493726	12817	416.38	3.06	12	0.39	47.00	6394.00	37300	20230309	-47.53	16050	20231101	21.93	25000	-21.72	20240103	19510	0.31	20240304	37300	-47.53	20230309	16050	21.93	20231101	1.55	N	336260	100	65 억	7723853	N	N	385	N	N
156	20240304	140914	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19750	-100	5	-0.50	4023647320	202120	74.92	19950	20150	19700	25800	13900	19850	19907.22	11.79	-30684	20203	20026	19873	19696	19543	19950	19620	65	5950	100	14680	10	1	65493726	12935	420.21	3.09	12	0.31	47.00	6394.00	37300	20230309	-47.05	16050	20231101	23.05	25000	-21.00	20240103	19700	0.25	20240304	37300	-47.05	20230309	16050	23.05	20231101	1.55	N	336260	100	65 억	7723853	N	N	385	N	N
157	20240304	130939	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19770	-80	5	-0.40	3680850480	184771	68.49	19950	20150	19700	25800	13900	19850	19921.15	11.79	-30318	20203	20026	19873	19696	19543	19950	19620	65	5950	100	14680	10	1	65493726	12948	420.64	3.09	12	0.28	47.00	6394.00	37300	20230309	-47.00	16050	20231101	23.18	25000	-20.92	20240103	19700	0.36	20240304	37300	-47.00	20230309	16050	23.18	20231101	1.55	N	336260	100	65 억	7723853	N	N	385	N	N
158	20240304	120916	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19850	0	3	0.00	2725876170	136479	50.59	19950	20150	19830	25800	13900	19850	19972.86	11.79	-7425	20203	20026	19873	19696	19543	19950	19620	65	5950	100	14680	10	1	65493726	13001	422.34	3.10	12	0.21	47.00	6394.00	37300	20230309	-46.78	16050	20231101	23.68	25000	-20.60	20240103	19720	0.66	20240229	37300	-46.78	20230309	16050	23.68	20231101	1.55	N	336260	100	65 억	7723853	N	N	385	N	N
159	20240304	110933	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19840	-10	5	-0.05	2420213210	121088	44.88	19950	20150	19830	25800	13900	19850	19987.23	11.79	-3879	20203	20026	19873	19696	19543	19950	19620	65	5950	100	14680	10	1	65493726	12994	422.13	3.10	12	0.18	47.00	6394.00	37300	20230309	-46.81	16050	20231101	23.61	25000	-20.64	20240103	19720	0.61	20240229	37300	-46.81	20230309	16050	23.61	20231101	1.55	N	336260	100	65 억	7723853	N	N	385	N	N
160	20240304	100933	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	19970	120	2	0.60	1568669930	78268	29.01	19950	20150	19950	25800	13900	19850	20042.29	11.79	17536	20203	20026	19873	19696	19543	19950	19620	65	5950	100	14680	10	1	65493726	13079	424.89	3.12	12	0.12	47.00	6394.00	37300	20230309	-46.46	16050	20231101	24.42	25000	-20.12	20240103	19720	1.27	20240229	37300	-46.46	20230309	16050	24.42	20231101	1.55	N	336260	100	65 억	7723853	N	N	385	N	N
161	20240304	090933	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	20050	200	2	1.01	324770430	16216	6.01	19950	20150	19950	25800	13900	19850	20027.78	11.79	6782	20203	20026	19873	19696	19543	19950	19620	65	5950	100	14680	50	1	65493726	13131	426.60	3.14	12	0.02	47.00	6394.00	37300	20230309	-46.25	16050	20231101	24.92	25000	-19.80	20240103	19720	1.67	20240229	37300	-46.25	20230309	16050	24.92	20231101	1.55	N	336260	100	65 억	7723853	N	N	385	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History