KissMeData/066970/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160610	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	174100	-2100	5	-1.19	57063068100	327549	81.24	175000	177300	172600	229000	123400	176200	174210.88	20.73	-249	1249	187333	181766	178433	172866	169533	180100	171200	181	52800	500	123340	100	1	36255993	63122	-32.41	5.71	12	0.90	-5372.00	30468.00	349500	20230403	-50.19	127900	20231101	36.12	217000	-19.77	20240102	132100	31.79	20240206	349500	-50.19	20230403	127900	36.12	20231101	2.51	N	066970	500	181 억		7514058	N	N	495	N	00	N
3	20240329	150612	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	176100	-100	5	-0.06	52298000500	300266	74.48	175000	177300	172600	229000	123400	176200	174170.00	20.73	-249	8761	187333	181766	178433	172866	169533	180100	171200	181	52800	500	123340	100	1	36255993	63847	-32.78	5.78	12	0.83	-5372.00	30468.00	349500	20230403	-49.61	127900	20231101	37.69	217000	-18.85	20240102	132100	33.31	20240206	349500	-49.61	20230403	127900	37.69	20231101	2.51	N	066970	500	181 억		7514058	N	N	583	N	00	N
4	20240329	140606	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	173500	-2700	5	-1.53	44242738900	254016	63.00	175000	177300	172600	229000	123400	176200	174170.40	20.73	-249	3361	187333	181766	178433	172866	169533	180100	171200	181	52800	500	123340	100	1	36255993	62904	-32.30	5.69	12	0.70	-5372.00	30468.00	349500	20230403	-50.36	127900	20231101	35.65	217000	-20.05	20240102	132100	31.34	20240206	349500	-50.36	20230403	127900	35.65	20231101	2.51	N	066970	500	181 억		7514058	N	N	583	N	00	N
5	20240329	130559	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	173000	-3200	5	-1.82	40671260700	233392	57.89	175000	177300	172600	229000	123400	176200	174258.84	20.73	-249	2278	187333	181766	178433	172866	169533	180100	171200	181	52800	500	123340	100	1	36255993	62723	-32.20	5.68	12	0.64	-5372.00	30468.00	349500	20230403	-50.50	127900	20231101	35.26	217000	-20.28	20240102	132100	30.96	20240206	349500	-50.50	20230403	127900	35.26	20231101	2.51	N	066970	500	181 억		7514058	N	N	583	N	00	N
6	20240329	120604	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	173700	-2500	5	-1.42	31050874900	177803	44.10	175000	177300	172700	229000	123400	176200	174633.49	20.73	-249	478	187333	181766	178433	172866	169533	180100	171200	181	52800	500	123340	100	1	36255993	62977	-32.33	5.70	12	0.49	-5372.00	30468.00	349500	20230403	-50.30	127900	20231101	35.81	217000	-19.95	20240102	132100	31.49	20240206	349500	-50.30	20230403	127900	35.81	20231101	2.51	N	066970	500	181 억		7514058	N	N	583	N	00	N
7	20240329	110557	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	173800	-2400	5	-1.36	26931100600	154108	38.22	175000	177300	172700	229000	123400	176200	174751.62	20.73	-249	-403	187333	181766	178433	172866	169533	180100	171200	181	52800	500	123340	100	1	36255993	63013	-32.35	5.70	12	0.43	-5372.00	30468.00	349500	20230403	-50.27	127900	20231101	35.89	217000	-19.91	20240102	132100	31.57	20240206	349500	-50.27	20230403	127900	35.89	20231101	2.51	N	066970	500	181 억		7514058	N	N	583	N	00	N
8	20240329	100559	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	177200	1000	2	0.57	19686626700	112770	27.97	175000	177300	172700	229000	123400	176200	174568.49	20.73	-249	6220	187333	181766	178433	172866	169533	180100	171200	181	52800	500	123340	100	1	36255993	64246	-32.99	5.82	12	0.31	-5372.00	30468.00	349500	20230403	-49.30	127900	20231101	38.55	217000	-18.34	20240102	132100	34.14	20240206	349500	-49.30	20230403	127900	38.55	20231101	2.51	N	066970	500	181 억		7514058	N	N	583	N	00	N
9	20240329	090556	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	174200	-2000	5	-1.14	3378490600	19246	4.77	175000	177200	174100	229000	123400	176200	175531.01	20.73	-249	1053	187333	181766	178433	172866	169533	180100	171200	181	52800	500	123340	100	1	36255993	63158	-32.43	5.72	12	0.05	-5372.00	30468.00	349500	20230403	-50.16	127900	20231101	36.20	217000	-19.72	20240102	132100	31.87	20240206	349500	-50.16	20230403	127900	36.20	20231101	2.51	N	066970	500	181 억		7514058	N	N	583	N	00	N
10	20240328	160603	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	176200	-4700	5	-2.60	70750733300	398349	87.65	181500	184000	175100	235000	126700	180900	177611.64	20.71	0	1846	191166	186032	183366	178232	175566	184700	176900	181	54100	500	126630	100	1	36255993	63883	-32.80	5.78	12	1.10	-5372.00	30468.00	349500	20230403	-49.59	127900	20231101	37.76	217000	-18.80	20240102	132100	33.38	20240206	349500	-49.59	20230403	127900	37.76	20231101	2.46	N	066970	500	181 억		7507556	N	N	583	N	00	N
11	20240328	150603	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	177200	-3700	5	-2.05	64991275400	365744	80.47	181500	184000	175100	235000	126700	180900	177694.78	20.71	0	-669	191166	186032	183366	178232	175566	184700	176900	181	54100	500	126630	100	1	36255993	64246	-32.99	5.82	12	1.01	-5372.00	30468.00	349500	20230403	-49.30	127900	20231101	38.55	217000	-18.34	20240102	132100	34.14	20240206	349500	-49.30	20230403	127900	38.55	20231101	2.46	N	066970	500	181 억		7507556	N	N	313	N	00	N
12	20240328	140555	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	175500	-5400	5	-2.99	58504363400	328920	72.37	181500	184000	175100	235000	126700	180900	177866.70	20.71	0	-9500	191166	186032	183366	178232	175566	184700	176900	181	54100	500	126630	100	1	36255993	63629	-32.67	5.76	12	0.91	-5372.00	30468.00	349500	20230403	-49.79	127900	20231101	37.22	217000	-19.12	20240102	132100	32.85	20240206	349500	-49.79	20230403	127900	37.22	20231101	2.46	N	066970	500	181 억		7507556	N	N	313	N	00	N
13	20240328	130553	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	176100	-4800	5	-2.65	50713511000	284529	62.60	181500	184000	175100	235000	126700	180900	178235.32	20.71	0	-4016	191166	186032	183366	178232	175566	184700	176900	181	54100	500	126630	100	1	36255993	63847	-32.78	5.78	12	0.78	-5372.00	30468.00	349500	20230403	-49.61	127900	20231101	37.69	217000	-18.85	20240102	132100	33.31	20240206	349500	-49.61	20230403	127900	37.69	20231101	2.46	N	066970	500	181 억		7507556	N	N	313	N	00	N
14	20240328	120600	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	175700	-5200	5	-2.87	46218224600	259039	57.00	181500	184000	175100	235000	126700	180900	178420.46	20.71	0	-2028	191166	186032	183366	178232	175566	184700	176900	181	54100	500	126630	100	1	36255993	63702	-32.71	5.77	12	0.71	-5372.00	30468.00	349500	20230403	-49.73	127900	20231101	37.37	217000	-19.03	20240102	132100	33.01	20240206	349500	-49.73	20230403	127900	37.37	20231101	2.46	N	066970	500	181 억		7507556	N	N	313	N	00	N
15	20240328	110559	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	177100	-3800	5	-2.10	35103890200	195988	43.12	181500	184000	176700	235000	126700	180900	179111.10	20.71	0	1539	191166	186032	183366	178232	175566	184700	176900	181	54100	500	126630	100	1	36255993	64209	-32.97	5.81	12	0.54	-5372.00	30468.00	349500	20230403	-49.33	127900	20231101	38.47	217000	-18.39	20240102	132100	34.07	20240206	349500	-49.33	20230403	127900	38.47	20231101	2.46	N	066970	500	181 억		7507556	N	N	313	N	00	N
16	20240328	100554	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	177500	-3400	5	-1.88	24228291700	134583	29.61	181500	184000	177500	235000	126700	180900	180023.94	20.71	0	-10043	191166	186032	183366	178232	175566	184700	176900	181	54100	500	126630	100	1	36255993	64354	-33.04	5.83	12	0.37	-5372.00	30468.00	349500	20230403	-49.21	127900	20231101	38.78	217000	-18.20	20240102	132100	34.37	20240206	349500	-49.21	20230403	127900	38.78	20231101	2.46	N	066970	500	181 억		7507556	N	N	313	N	00	N
17	20240328	090607	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	181000	100	2	0.06	4499808900	24663	5.43	181500	184000	181000	235000	126700	180900	182461.17	20.71	0	2101	191166	186032	183366	178232	175566	184700	176900	181	54100	500	126630	100	1	36255993	65623	-33.69	5.94	12	0.07	-5372.00	30468.00	349500	20230403	-48.21	127900	20231101	41.52	217000	-16.59	20240102	132100	37.02	20240206	349500	-48.21	20230403	127900	41.52	20231101	2.46	N	066970	500	181 억		7507556	N	N	313	N	00	N
18	20240327	160606	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	180900	-2200	5	-1.20	81814886700	445646	49.00	184200	188500	180700	238000	128200	183100	183596.92	20.61	0	40184	198100	190600	186700	179200	175300	188650	177250	181	54900	500	128170	100	1	36255993	65587	-33.67	5.94	12	1.23	-5372.00	30468.00	349500	20230403	-48.24	127900	20231101	41.44	217000	-16.64	20240102	132100	36.94	20240206	349500	-48.24	20230403	127900	41.44	20231101	2.41	N	066970	500	181 억		7470946	N	N	313	N	00	N
19	20240327	150606	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	181900	-1200	5	-0.66	75601314100	411351	45.23	184200	188500	180700	238000	128200	183100	183787.85	20.61	0	44368	198100	190600	186700	179200	175300	188650	177250	181	54900	500	128170	100	1	36255993	65950	-33.86	5.97	12	1.13	-5372.00	30468.00	349500	20230403	-47.95	127900	20231101	42.22	217000	-16.18	20240102	132100	37.70	20240206	349500	-47.95	20230403	127900	42.22	20231101	2.41	N	066970	500	181 억		7470946	N	N	4653	N	00	N
20	20240327	140606	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	181100	-2000	5	-1.09	69601264400	378323	41.60	184200	188500	180700	238000	128200	183100	183973.13	20.61	0	49976	198100	190600	186700	179200	175300	188650	177250	181	54900	500	128170	100	1	36255993	65660	-33.71	5.94	12	1.04	-5372.00	30468.00	349500	20230403	-48.18	127900	20231101	41.59	217000	-16.54	20240102	132100	37.09	20240206	349500	-48.18	20230403	127900	41.59	20231101	2.41	N	066970	500	181 억		7470946	N	N	4653	N	00	N
21	20240327	130607	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	181100	-2000	5	-1.09	62357808600	338391	37.21	184200	188500	180700	238000	128200	183100	184277.40	20.61	0	51796	198100	190600	186700	179200	175300	188650	177250	181	54900	500	128170	100	1	36255993	65660	-33.71	5.94	12	0.93	-5372.00	30468.00	349500	20230403	-48.18	127900	20231101	41.59	217000	-16.54	20240102	132100	37.09	20240206	349500	-48.18	20230403	127900	41.59	20231101	2.41	N	066970	500	181 억		7470946	N	N	4653	N	00	N
22	20240327	120607	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	182900	-200	5	-0.11	54593014900	295612	32.50	184200	188500	181400	238000	128200	183100	184677.96	20.61	0	53483	198100	190600	186700	179200	175300	188650	177250	181	54900	500	128170	100	1	36255993	66312	-34.05	6.00	12	0.82	-5372.00	30468.00	349500	20230403	-47.67	127900	20231101	43.00	217000	-15.71	20240102	132100	38.46	20240206	349500	-47.67	20230403	127900	43.00	20231101	2.41	N	066970	500	181 억		7470946	N	N	4653	N	00	N
23	20240327	110606	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	183100	0	3	0.00	43930594700	237126	26.07	184200	188500	183100	238000	128200	183100	185262.69	20.61	0	49857	198100	190600	186700	179200	175300	188650	177250	181	54900	500	128170	100	1	36255993	66385	-34.08	6.01	12	0.65	-5372.00	30468.00	349500	20230403	-47.61	127900	20231101	43.16	217000	-15.62	20240102	132100	38.61	20240206	349500	-47.61	20230403	127900	43.16	20231101	2.41	N	066970	500	181 억		7470946	N	N	4653	N	00	N
24	20240327	100601	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	183800	700	2	0.38	32711798800	176039	19.36	184200	188500	183500	238000	128200	183100	185821.36	20.61	0	39932	198100	190600	186700	179200	175300	188650	177250	181	54900	500	128170	100	1	36255993	66639	-34.21	6.03	12	0.49	-5372.00	30468.00	349500	20230403	-47.41	127900	20231101	43.71	217000	-15.30	20240102	132100	39.14	20240206	349500	-47.41	20230403	127900	43.71	20231101	2.41	N	066970	500	181 억		7470946	N	N	4653	N	00	N
25	20240327	090607	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	187000	3900	2	2.13	8635442200	46384	5.10	184200	187000	184200	238000	128200	183100	186173.06	20.61	0	13325	198100	190600	186700	179200	175300	188650	177250	181	54900	500	128170	100	1	36255993	67799	-34.81	6.14	12	0.13	-5372.00	30468.00	349500	20230403	-46.49	127900	20231101	46.21	217000	-13.82	20240102	132100	41.56	20240206	349500	-46.49	20230403	127900	46.21	20231101	2.41	N	066970	500	181 억		7470946	N	N	4653	N	00	N
26	20240326	160511	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	183100	-3200	5	-1.72	169939966700	902482	58.38	191600	194200	182800	242000	130500	186300	188308.16	20.90	0	-64165	205900	196100	189200	179400	172500	192650	175950	181	55700	500	130410	100	1	36255993	66385	-34.08	6.01	12	2.49	-5372.00	30468.00	349500	20230403	-47.61	127900	20231101	43.16	217000	-15.62	20240102	132100	38.61	20240206	349500	-47.61	20230403	127900	43.16	20231101	2.33	N	066970	500	181 억		7577818	N	N	4631	N	00	N
27	20240326	150558	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	183400	-2900	5	-1.56	160678414400	851973	55.11	191600	194200	183300	242000	130500	186300	188596.99	20.90	0	-64432	205900	196100	189200	179400	172500	192650	175950	181	55700	500	130410	100	1	36255993	66493	-34.14	6.02	12	2.35	-5372.00	30468.00	349500	20230403	-47.53	127900	20231101	43.39	217000	-15.48	20240102	132100	38.83	20240206	349500	-47.53	20230403	127900	43.39	20231101	2.33	N	066970	500	181 억		7577818	N	N	5001	N	00	N
28	20240326	140554	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	184100	-2200	5	-1.18	148807793500	787410	50.93	191600	194200	183300	242000	130500	186300	188985.55	20.90	0	-63942	205900	196100	189200	179400	172500	192650	175950	181	55700	500	130410	100	1	36255993	66747	-34.27	6.04	12	2.17	-5372.00	30468.00	349500	20230403	-47.32	127900	20231101	43.94	217000	-15.16	20240102	132100	39.36	20240206	349500	-47.32	20230403	127900	43.94	20231101	2.33	N	066970	500	181 억		7577818	N	N	5001	N	00	N
29	20240326	130553	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	183600	-2700	5	-1.45	137757042300	727554	47.06	191600	194200	183500	242000	130500	186300	189344.76	20.90	0	-61698	205900	196100	189200	179400	172500	192650	175950	181	55700	500	130410	100	1	36255993	66566	-34.18	6.03	12	2.01	-5372.00	30468.00	349500	20230403	-47.47	127900	20231101	43.55	217000	-15.39	20240102	132100	38.99	20240206	349500	-47.47	20230403	127900	43.55	20231101	2.33	N	066970	500	181 억		7577818	N	N	5001	N	00	N
30	20240326	120556	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	185500	-800	5	-0.43	121351257300	638804	41.32	191600	194200	185200	242000	130500	186300	189969.16	20.90	0	-56256	205900	196100	189200	179400	172500	192650	175950	181	55700	500	130410	100	1	36255993	67255	-34.53	6.09	12	1.76	-5372.00	30468.00	349500	20230403	-46.92	127900	20231101	45.04	217000	-14.52	20240102	132100	40.42	20240206	349500	-46.92	20230403	127900	45.04	20231101	2.33	N	066970	500	181 억		7577818	N	N	5001	N	00	N
31	20240326	110550	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	187300	1000	2	0.54	102097685900	535442	34.63	191600	194200	187000	242000	130500	186300	190683.28	20.90	0	-33130	205900	196100	189200	179400	172500	192650	175950	181	55700	500	130410	100	1	36255993	67907	-34.87	6.15	12	1.48	-5372.00	30468.00	349500	20230403	-46.41	127900	20231101	46.44	217000	-13.69	20240102	132100	41.79	20240206	349500	-46.41	20230403	127900	46.44	20231101	2.33	N	066970	500	181 억		7577818	N	N	5001	N	00	N
32	20240326	100557	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	187200	900	2	0.48	89429589600	467886	30.26	191600	194200	187200	242000	130500	186300	191140.50	20.90	0	-23005	205900	196100	189200	179400	172500	192650	175950	181	55700	500	130410	100	1	36255993	67871	-34.85	6.14	12	1.29	-5372.00	30468.00	349500	20230403	-46.44	127900	20231101	46.36	217000	-13.73	20240102	132100	41.71	20240206	349500	-46.44	20230403	127900	46.36	20231101	2.33	N	066970	500	181 억		7577818	N	N	5001	N	00	N
33	20240326	090555	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	193600	7300	2	3.92	30171281600	156860	10.15	191600	194200	190200	242000	130500	186300	192364.27	20.90	0	12927	205900	196100	189200	179400	172500	192650	175950	181	55700	500	130410	100	1	36255993	70192	-36.04	6.35	12	0.43	-5372.00	30468.00	349500	20230403	-44.61	127900	20231101	51.37	217000	-10.78	20240102	132100	46.56	20240206	349500	-44.61	20230403	127900	51.37	20231101	2.33	N	066970	500	181 억		7577818	N	N	5001	N	00	N
34	20240325	160615	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	186300	200	2	0.11	288849878600	1531200	195.86	194800	199000	182300	241500	130300	186100	188649.20	21.30	0	-144071	196366	191232	182866	177732	169366	193800	180300	181	55400	500	130270	100	1	36255993	67545	-34.68	6.11	12	4.22	-5372.00	30468.00	349500	20230403	-46.70	127900	20231101	45.66	217000	-14.15	20240102	132100	41.03	20240206	349500	-46.70	20230403	127900	45.66	20231101	2.30	N	066970	500	181 억		7722350	N	N	4996	N	00	N
35	20240325	150618	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	186200	100	2	0.05	280722003300	1487688	190.29	194800	199000	182300	241500	130300	186100	188697.12	21.30	0	-154143	196366	191232	182866	177732	169366	193800	180300	181	55400	500	130270	100	1	36255993	67509	-34.66	6.11	12	4.10	-5372.00	30468.00	349500	20230403	-46.72	127900	20231101	45.58	217000	-14.19	20240102	132100	40.95	20240206	349500	-46.72	20230403	127900	45.58	20231101	2.30	N	066970	500	181 억		7722350	N	N	1361	N	00	N
36	20240325	140617	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	188600	2500	2	1.34	265305651300	1405706	179.80	194800	199000	182300	241500	130300	186100	188735.13	21.30	0	-158971	196366	191232	182866	177732	169366	193800	180300	181	55400	500	130270	100	1	36255993	68379	-35.11	6.19	12	3.88	-5372.00	30468.00	349500	20230403	-46.04	127900	20231101	47.46	217000	-13.09	20240102	132100	42.77	20240206	349500	-46.04	20230403	127900	47.46	20231101	2.30	N	066970	500	181 억		7722350	N	N	1361	N	00	N
37	20240325	130619	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	187500	1400	2	0.75	230270214700	1220905	156.17	194800	199000	182300	241500	130300	186100	188606.52	21.30	0	-167943	196366	191232	182866	177732	169366	193800	180300	181	55400	500	130270	100	1	36255993	67980	-34.90	6.15	12	3.37	-5372.00	30468.00	349500	20230403	-46.35	127900	20231101	46.60	217000	-13.59	20240102	132100	41.94	20240206	349500	-46.35	20230403	127900	46.60	20231101	2.30	N	066970	500	181 억		7722350	N	N	1361	N	00	N
38	20240325	120620	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	187800	1700	2	0.91	219282466900	1162077	148.64	194800	199000	182300	241500	130300	186100	188699.12	21.30	0	-170771	196366	191232	182866	177732	169366	193800	180300	181	55400	500	130270	100	1	36255993	68089	-34.96	6.16	12	3.21	-5372.00	30468.00	349500	20230403	-46.27	127900	20231101	46.83	217000	-13.46	20240102	132100	42.17	20240206	349500	-46.27	20230403	127900	46.83	20231101	2.30	N	066970	500	181 억		7722350	N	N	1361	N	00	N
39	20240325	110617	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	183300	-2800	5	-1.50	186944390500	988829	126.48	194800	199000	182300	241500	130300	186100	189056.85	21.30	0	-183940	196366	191232	182866	177732	169366	193800	180300	181	55400	500	130270	100	1	36255993	66457	-34.12	6.02	12	2.73	-5372.00	30468.00	349500	20230403	-47.55	127900	20231101	43.32	217000	-15.53	20240102	132100	38.76	20240206	349500	-47.55	20230403	127900	43.32	20231101	2.30	N	066970	500	181 억		7722350	N	N	1361	N	00	N
40	20240325	100617	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	184900	-1200	5	-0.64	160799855600	846032	108.22	194800	199000	183000	241500	130300	186100	190064.36	21.30	0	-151280	196366	191232	182866	177732	169366	193800	180300	181	55400	500	130270	100	1	36255993	67037	-34.42	6.07	12	2.33	-5372.00	30468.00	349500	20230403	-47.10	127900	20231101	44.57	217000	-14.79	20240102	132100	39.97	20240206	349500	-47.10	20230403	127900	44.57	20231101	2.30	N	066970	500	181 억		7722350	N	N	1361	N	00	N
41	20240325	090619	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	191600	5500	2	2.96	61719645900	317170	40.57	194800	199000	191200	241500	130300	186100	194599.42	21.30	0	-59806	196366	191232	182866	177732	169366	193800	180300	181	55400	500	130270	100	1	36255993	69466	-35.67	6.29	12	0.87	-5372.00	30468.00	349500	20230403	-45.18	127900	20231101	49.80	217000	-11.71	20240102	132100	45.04	20240206	349500	-45.18	20230403	127900	49.80	20231101	2.30	N	066970	500	181 억		7722350	N	N	1361	N	00	N
42	20240322	160617	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	186100	9600	2	5.44	143462028500	777164	223.37	176300	188000	174500	229000	123600	176500	184595.68	21.11	0	106166	182366	179432	177466	174532	172566	178450	173550	181	52500	500	123550	100	1	36255993	67472	-34.64	6.11	12	2.14	-5372.00	30468.00	349500	20230403	-46.75	127900	20231101	45.50	217000	-14.24	20240102	132100	40.88	20240206	349500	-46.75	20230403	127900	45.50	20231101	2.22	N	066970	500	181 억		7652703	N	N	1359	N	00	N
43	20240322	150619	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	186500	10000	2	5.67	137149888900	743274	213.63	176300	188000	174500	229000	123600	176500	184522.01	21.11	0	96057	182366	179432	177466	174532	172566	178450	173550	181	52500	500	123550	100	1	36255993	67617	-34.72	6.12	12	2.05	-5372.00	30468.00	349500	20230403	-46.64	127900	20231101	45.82	217000	-14.06	20240102	132100	41.18	20240206	349500	-46.64	20230403	127900	45.82	20231101	2.22	N	066970	500	181 억		7652703	N	N	931	N	00	N
44	20240322	140614	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	186800	10300	2	5.84	125448712800	680751	195.66	176300	188000	174500	229000	123600	176500	184280.62	21.11	0	90022	182366	179432	177466	174532	172566	178450	173550	181	52500	500	123550	100	1	36255993	67726	-34.77	6.13	12	1.88	-5372.00	30468.00	349500	20230403	-46.55	127900	20231101	46.05	217000	-13.92	20240102	132100	41.41	20240206	349500	-46.55	20230403	127900	46.05	20231101	2.22	N	066970	500	181 억		7652703	N	N	931	N	00	N
45	20240322	130616	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	187100	10600	2	6.01	115544743000	627696	180.41	176300	188000	174500	229000	123600	176500	184078.34	21.11	0	87209	182366	179432	177466	174532	172566	178450	173550	181	52500	500	123550	100	1	36255993	67835	-34.83	6.14	12	1.73	-5372.00	30468.00	349500	20230403	-46.47	127900	20231101	46.29	217000	-13.78	20240102	132100	41.64	20240206	349500	-46.47	20230403	127900	46.29	20231101	2.22	N	066970	500	181 억		7652703	N	N	931	N	00	N
46	20240322	120611	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	187300	10800	2	6.12	105897354500	576175	165.61	176300	188000	174500	229000	123600	176500	183794.56	21.11	0	79690	182366	179432	177466	174532	172566	178450	173550	181	52500	500	123550	100	1	36255993	67907	-34.87	6.15	12	1.59	-5372.00	30468.00	349500	20230403	-46.41	127900	20231101	46.44	217000	-13.69	20240102	132100	41.79	20240206	349500	-46.41	20230403	127900	46.44	20231101	2.22	N	066970	500	181 억		7652703	N	N	931	N	00	N
47	20240322	110618	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	186100	9600	2	5.44	83201822400	454896	130.75	176300	187000	174500	229000	123600	176500	182903.87	21.11	0	59466	182366	179432	177466	174532	172566	178450	173550	181	52500	500	123550	100	1	36255993	67472	-34.64	6.11	12	1.25	-5372.00	30468.00	349500	20230403	-46.75	127900	20231101	45.50	217000	-14.24	20240102	132100	40.88	20240206	349500	-46.75	20230403	127900	45.50	20231101	2.22	N	066970	500	181 억		7652703	N	N	931	N	00	N
48	20240322	100613	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	183700	7200	2	4.08	41472615600	229353	65.92	176300	183800	174500	229000	123600	176500	180825.61	21.11	0	34174	182366	179432	177466	174532	172566	178450	173550	181	52500	500	123550	100	1	36255993	66602	-34.20	6.03	12	0.63	-5372.00	30468.00	349500	20230403	-47.44	127900	20231101	43.63	217000	-15.35	20240102	132100	39.06	20240206	349500	-47.44	20230403	127900	43.63	20231101	2.22	N	066970	500	181 억		7652703	N	N	931	N	00	N
49	20240322	090611	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	176500	0	3	0.00	2727039700	15546	4.47	176300	176600	174500	229000	123600	176500	175412.91	21.11	0	-1912	182366	179432	177466	174532	172566	178450	173550	181	52500	500	123550	100	1	36255993	63992	-32.86	5.79	12	0.04	-5372.00	30468.00	349500	20230403	-49.50	127900	20231101	38.00	217000	-18.66	20240102	132100	33.61	20240206	349500	-49.50	20230403	127900	38.00	20231101	2.22	N	066970	500	181 억		7652703	N	N	931	N	00	N
50	20240321	160613	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	176500	-1500	5	-0.84	60507243800	341249	84.07	180000	180400	175500	231000	124600	178000	177309.06	21.21	0	-16437	186533	182266	179633	175366	172733	180950	174050	181	53000	500	124600	100	1	36247825	63977	-32.86	5.79	12	0.94	-5372.00	30468.00	349500	20230403	-49.50	127900	20231101	38.00	217000	-18.66	20240102	132100	33.61	20240206	349500	-49.50	20230403	127900	38.00	20231101	2.18	N	066970	500	181 억		7686491	N	N	931	N	00	N
51	20240321	150613	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	176200	-1800	5	-1.01	55121587900	310726	76.55	180000	180400	175500	231000	124600	178000	177392.31	21.21	0	-8709	186533	182266	179633	175366	172733	180950	174050	181	53000	500	124600	100	1	36247825	63869	-32.80	5.78	12	0.86	-5372.00	30468.00	349500	20230403	-49.59	127900	20231101	37.76	217000	-18.80	20240102	132100	33.38	20240206	349500	-49.59	20230403	127900	37.76	20231101	2.18	N	066970	500	181 억		7686491	N	N	500	N	00	N
52	20240321	140614	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	176200	-1800	5	-1.01	46060531600	259298	63.88	180000	180400	175500	231000	124600	178000	177632.74	21.21	0	-5085	186533	182266	179633	175366	172733	180950	174050	181	53000	500	124600	100	1	36247825	63869	-32.80	5.78	12	0.72	-5372.00	30468.00	349500	20230403	-49.59	127900	20231101	37.76	217000	-18.80	20240102	132100	33.38	20240206	349500	-49.59	20230403	127900	37.76	20231101	2.18	N	066970	500	181 억		7686491	N	N	500	N	00	N
53	20240321	130608	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	177900	-100	5	-0.06	38296949900	215396	53.07	180000	180400	175500	231000	124600	178000	177796.02	21.21	0	6032	186533	182266	179633	175366	172733	180950	174050	181	53000	500	124600	100	1	36247825	64485	-33.12	5.84	12	0.59	-5372.00	30468.00	349500	20230403	-49.10	127900	20231101	39.09	217000	-18.02	20240102	132100	34.67	20240206	349500	-49.10	20230403	127900	39.09	20231101	2.18	N	066970	500	181 억		7686491	N	N	500	N	00	N
54	20240321	120613	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	178400	400	2	0.22	35286742200	198475	48.90	180000	180400	175500	231000	124600	178000	177787.26	21.21	0	4670	186533	182266	179633	175366	172733	180950	174050	181	53000	500	124600	100	1	36247825	64666	-33.21	5.86	12	0.55	-5372.00	30468.00	349500	20230403	-48.96	127900	20231101	39.48	217000	-17.79	20240102	132100	35.05	20240206	349500	-48.96	20230403	127900	39.48	20231101	2.18	N	066970	500	181 억		7686491	N	N	500	N	00	N
55	20240321	110610	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	178500	500	2	0.28	31955534200	179779	44.29	180000	180400	175500	231000	124600	178000	177746.23	21.21	0	3138	186533	182266	179633	175366	172733	180950	174050	181	53000	500	124600	100	1	36247825	64702	-33.23	5.86	12	0.50	-5372.00	30468.00	349500	20230403	-48.93	127900	20231101	39.56	217000	-17.74	20240102	132100	35.12	20240206	349500	-48.93	20230403	127900	39.56	20231101	2.18	N	066970	500	181 억		7686491	N	N	500	N	00	N
56	20240321	100615	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	177600	-400	5	-0.22	24442105700	137578	33.90	180000	180400	175500	231000	124600	178000	177655.10	21.21	0	-2123	186533	182266	179633	175366	172733	180950	174050	181	53000	500	124600	100	1	36247825	64376	-33.06	5.83	12	0.38	-5372.00	30468.00	349500	20230403	-49.18	127900	20231101	38.86	217000	-18.16	20240102	132100	34.44	20240206	349500	-49.18	20230403	127900	38.86	20231101	2.18	N	066970	500	181 억		7686491	N	N	500	N	00	N
57	20240321	090616	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	177700	-300	5	-0.17	7086483400	39714	9.78	180000	180400	176500	231000	124600	178000	178460.54	21.21	0	-1691	186533	182266	179633	175366	172733	180950	174050	181	53000	500	124600	100	1	36247825	64412	-33.08	5.83	12	0.11	-5372.00	30468.00	349500	20230403	-49.16	127900	20231101	38.94	217000	-18.11	20240102	132100	34.52	20240206	349500	-49.16	20230403	127900	38.94	20231101	2.18	N	066970	500	181 억		7686491	N	N	500	N	00	N
58	20240320	160607	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	178000	-500	5	-0.28	72482446800	403190	76.52	179100	183900	177000	232000	125000	178500	179775.54	21.34	0	-54384	186500	182500	177500	173500	168500	184500	175500	181	53500	500	124950	100	1	36247825	64521	-33.13	5.84	12	1.11	-5372.00	30468.00	349500	20230403	-49.07	127900	20231101	39.17	217000	-17.97	20240102	132100	34.75	20240206	349500	-49.07	20230403	127900	39.17	20231101	2.19	N	066970	500	181 억		7734903	N	N	500	N	00	N
59	20240320	150609	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	178100	-400	5	-0.22	68676765700	381811	72.47	179100	183900	177000	232000	125000	178500	179871.23	21.34	0	-56616	186500	182500	177500	173500	168500	184500	175500	181	53500	500	124950	100	1	36247825	64557	-33.15	5.85	12	1.05	-5372.00	30468.00	349500	20230403	-49.04	127900	20231101	39.25	217000	-17.93	20240102	132100	34.82	20240206	349500	-49.04	20230403	127900	39.25	20231101	2.19	N	066970	500	181 억		7734903	N	N	2149	N	00	N
60	20240320	140612	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	179200	700	2	0.39	59059290700	327916	62.24	179100	183900	177000	232000	125000	178500	180105.10	21.34	0	-50071	186500	182500	177500	173500	168500	184500	175500	181	53500	500	124950	100	1	36247825	64956	-33.36	5.88	12	0.90	-5372.00	30468.00	349500	20230403	-48.73	127900	20231101	40.11	217000	-17.42	20240102	132100	35.65	20240206	349500	-48.73	20230403	127900	40.11	20231101	2.19	N	066970	500	181 억		7734903	N	N	2149	N	00	N
61	20240320	130615	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	179600	1100	2	0.62	52889155800	293614	55.73	179100	183900	177000	232000	125000	178500	180131.78	21.34	0	-42645	186500	182500	177500	173500	168500	184500	175500	181	53500	500	124950	100	1	36247825	65101	-33.43	5.89	12	0.81	-5372.00	30468.00	349500	20230403	-48.61	127900	20231101	40.42	217000	-17.24	20240102	132100	35.96	20240206	349500	-48.61	20230403	127900	40.42	20231101	2.19	N	066970	500	181 억		7734903	N	N	2149	N	00	N
62	20240320	120608	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	179900	1400	2	0.78	45184627900	250964	47.63	179100	183900	177000	232000	125000	178500	180044.47	21.34	0	-31941	186500	182500	177500	173500	168500	184500	175500	181	53500	500	124950	100	1	36247825	65210	-33.49	5.90	12	0.69	-5372.00	30468.00	349500	20230403	-48.53	127900	20231101	40.66	217000	-17.10	20240102	132100	36.18	20240206	349500	-48.53	20230403	127900	40.66	20231101	2.19	N	066970	500	181 억		7734903	N	N	2149	N	00	N
63	20240320	110609	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	179200	700	2	0.39	36952742000	205203	38.95	179100	183900	177000	232000	125000	178500	180079.22	21.34	0	-18157	186500	182500	177500	173500	168500	184500	175500	181	53500	500	124950	100	1	36247825	64956	-33.36	5.88	12	0.57	-5372.00	30468.00	349500	20230403	-48.73	127900	20231101	40.11	217000	-17.42	20240102	132100	35.65	20240206	349500	-48.73	20230403	127900	40.11	20231101	2.19	N	066970	500	181 억		7734903	N	N	2149	N	00	N
64	20240320	100607	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	180000	1500	2	0.84	29447472900	163243	30.98	179100	183900	177000	232000	125000	178500	180390.81	21.34	0	-8587	186500	182500	177500	173500	168500	184500	175500	181	53500	500	124950	100	1	36247825	65246	-33.51	5.91	12	0.45	-5372.00	30468.00	349500	20230403	-48.50	127900	20231101	40.73	217000	-17.05	20240102	132100	36.26	20240206	349500	-48.50	20230403	127900	40.73	20231101	2.19	N	066970	500	181 억		7734903	N	N	2149	N	00	N
65	20240320	090606	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	178300	-200	5	-0.11	3127047500	17502	3.32	179100	180000	177500	232000	125000	178500	178668.34	21.34	0	-5938	186500	182500	177500	173500	168500	184500	175500	181	53500	500	124950	100	1	36247825	64630	-33.19	5.85	12	0.05	-5372.00	30468.00	349500	20230403	-48.98	127900	20231101	39.41	217000	-17.83	20240102	132100	34.97	20240206	349500	-48.98	20230403	127900	39.41	20231101	2.19	N	066970	500	181 억		7734903	N	N	2149	N	00	N
66	20240319	160600	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	178500	2100	2	1.19	93023863300	522579	84.30	178100	181500	172500	229000	123500	176400	178008.47	21.43	224	-50326	188933	182666	171733	165466	154533	185800	168600	181	52600	500	123480	100	1	36247825	64702	-33.23	5.86	12	1.44	-5372.00	30468.00	349500	20230403	-48.93	127900	20231101	39.56	217000	-17.74	20240102	132100	35.12	20240206	349500	-48.93	20230403	127900	39.56	20231101	2.21	N	066970	500	181 억		7768723	N	N	2068	N	00	N
67	20240319	150609	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	179800	3400	2	1.93	88349917300	496498	80.09	178100	181500	172500	229000	123500	176400	177946.17	21.43	224	-52588	188933	182666	171733	165466	154533	185800	168600	181	52600	500	123480	100	1	36247825	65174	-33.47	5.90	12	1.37	-5372.00	30468.00	349500	20230403	-48.56	127900	20231101	40.58	217000	-17.14	20240102	132100	36.11	20240206	349500	-48.56	20230403	127900	40.58	20231101	2.21	N	066970	500	181 억		7768723	N	N	1451	N	00	N
68	20240319	140609	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	180500	4100	2	2.32	77659906600	436994	70.50	178100	181500	172500	229000	123500	176400	177713.90	21.43	224	-45624	188933	182666	171733	165466	154533	185800	168600	181	52600	500	123480	100	1	36247825	65427	-33.60	5.92	12	1.21	-5372.00	30468.00	349500	20230403	-48.35	127900	20231101	41.13	217000	-16.82	20240102	132100	36.64	20240206	349500	-48.35	20230403	127900	41.13	20231101	2.21	N	066970	500	181 억		7768723	N	N	1451	N	00	N
69	20240319	130540	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	176000	-400	5	-0.23	54043304700	305069	49.21	178100	181500	172500	229000	123500	176400	177151.09	21.43	224	-37699	188933	182666	171733	165466	154533	185800	168600	181	52600	500	123480	100	1	36247825	63796	-32.76	5.78	12	0.84	-5372.00	30468.00	349500	20230403	-49.64	127900	20231101	37.61	217000	-18.89	20240102	132100	33.23	20240206	349500	-49.64	20230403	127900	37.61	20231101	2.21	N	066970	500	181 억		7768723	N	N	1451	N	00	N
70	20240319	120606	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	174900	-1500	5	-0.85	48799279700	275111	44.38	178100	181500	172500	229000	123500	176400	177380.33	21.43	224	-29853	188933	182666	171733	165466	154533	185800	168600	181	52600	500	123480	100	1	36247825	63397	-32.56	5.74	12	0.76	-5372.00	30468.00	349500	20230403	-49.96	127900	20231101	36.75	217000	-19.40	20240102	132100	32.40	20240206	349500	-49.96	20230403	127900	36.75	20231101	2.21	N	066970	500	181 억		7768723	N	N	1451	N	00	N
71	20240319	110604	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	175000	-1400	5	-0.79	43803225500	246644	39.79	178100	181500	172500	229000	123500	176400	177596.96	21.43	224	-18050	188933	182666	171733	165466	154533	185800	168600	181	52600	500	123480	100	1	36247825	63434	-32.58	5.74	12	0.68	-5372.00	30468.00	349500	20230403	-49.93	127900	20231101	36.83	217000	-19.35	20240102	132100	32.48	20240206	349500	-49.93	20230403	127900	36.83	20231101	2.21	N	066970	500	181 억		7768723	N	N	1451	N	00	N
72	20240319	100608	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	177200	800	2	0.45	36582643200	205453	33.14	178100	181500	172500	229000	123500	176400	178058.45	21.43	224	-14091	188933	182666	171733	165466	154533	185800	168600	181	52600	500	123480	100	1	36247825	64231	-32.99	5.82	12	0.57	-5372.00	30468.00	349500	20230403	-49.30	127900	20231101	38.55	217000	-18.34	20240102	132100	34.14	20240206	349500	-49.30	20230403	127900	38.55	20231101	2.21	N	066970	500	181 억		7768723	N	N	1451	N	00	N
73	20240319	090607	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	180800	4400	2	2.49	12899776500	71701	11.57	178100	181500	178100	229000	123500	176400	179910.69	21.43	224	742	188933	182666	171733	165466	154533	185800	168600	181	52600	500	123480	100	1	36247825	65536	-33.66	5.93	12	0.20	-5372.00	30468.00	349500	20230403	-48.27	127900	20231101	41.36	217000	-16.68	20240102	132100	36.87	20240206	349500	-48.27	20230403	127900	41.36	20231101	2.21	N	066970	500	181 억		7768723	N	N	1451	N	00	N
74	20240318	160603	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	176400	14200	2	8.75	106730508500	615375	202.74	160800	178000	160800	210500	113600	162200	173441.40	20.88	0	152659	171666	166932	163766	159032	155866	165350	157450	181	48300	500	113540	100	1	36247825	63941	-32.84	5.79	12	1.70	-5372.00	30468.00	349500	20230403	-49.53	127900	20231101	37.92	217000	-18.71	20240102	132100	33.54	20240206	349500	-49.53	20230403	127900	37.92	20231101	2.15	N	066970	500	181 억		7568360	N	N	1451	N	00	N
75	20240318	150605	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	175800	13600	2	8.38	101059028000	583204	192.14	160800	178000	160800	210500	113600	162200	173288.21	20.88	0	149164	171666	166932	163766	159032	155866	165350	157450	181	48300	500	113540	100	1	36247825	63724	-32.73	5.77	12	1.61	-5372.00	30468.00	349500	20230403	-49.70	127900	20231101	37.45	217000	-18.99	20240102	132100	33.08	20240206	349500	-49.70	20230403	127900	37.45	20231101	2.15	N	066970	500	181 억		7568360	N	N	2862	N	00	N
76	20240318	140603	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	176800	14600	2	9.00	84694995000	490702	161.66	160800	176800	160800	210500	113600	162200	172606.06	20.88	0	140965	171666	166932	163766	159032	155866	165350	157450	181	48300	500	113540	100	1	36247825	64086	-32.91	5.80	12	1.35	-5372.00	30468.00	349500	20230403	-49.41	127900	20231101	38.23	217000	-18.53	20240102	132100	33.84	20240206	349500	-49.41	20230403	127900	38.23	20231101	2.15	N	066970	500	181 억		7568360	Y	N	2862	N	00	N
77	20240318	130604	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	175900	13700	2	8.45	70632158600	410463	135.23	160800	176300	160800	210500	113600	162200	172086.51	20.88	0	122493	171666	166932	163766	159032	155866	165350	157450	181	48300	500	113540	100	1	36247825	63760	-32.74	5.77	12	1.13	-5372.00	30468.00	349500	20230403	-49.67	127900	20231101	37.53	217000	-18.94	20240102	132100	33.16	20240206	349500	-49.67	20230403	127900	37.53	20231101	2.15	N	066970	500	181 억		7568360	N	N	2862	N	00	N
78	20240318	120602	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	175300	13100	2	8.08	58896096700	343702	113.23	160800	175500	160800	210500	113600	162200	171366.08	20.88	0	105483	171666	166932	163766	159032	155866	165350	157450	181	48300	500	113540	100	1	36247825	63542	-32.63	5.75	12	0.95	-5372.00	30468.00	349500	20230403	-49.84	127900	20231101	37.06	217000	-19.22	20240102	132100	32.70	20240206	349500	-49.84	20230403	127900	37.06	20231101	2.15	N	066970	500	181 억		7568360	N	N	2862	N	00	N
79	20240318	110604	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	173000	10800	2	6.66	41428792400	243561	80.24	160800	174300	160800	210500	113600	162200	170105.97	20.88	0	58787	171666	166932	163766	159032	155866	165350	157450	181	48300	500	113540	100	1	36247825	62709	-32.20	5.68	12	0.67	-5372.00	30468.00	349500	20230403	-50.50	127900	20231101	35.26	217000	-20.28	20240102	132100	30.96	20240206	349500	-50.50	20230403	127900	35.26	20231101	2.15	N	066970	500	181 억		7568360	N	N	2862	N	00	N
80	20240318	100603	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	173000	10800	2	6.66	27827601300	164855	54.31	160800	173200	160800	210500	113600	162200	168812.58	20.88	0	47344	171666	166932	163766	159032	155866	165350	157450	181	48300	500	113540	100	1	36247825	62709	-32.20	5.68	12	0.45	-5372.00	30468.00	349500	20230403	-50.50	127900	20231101	35.26	217000	-20.28	20240102	132100	30.96	20240206	349500	-50.50	20230403	127900	35.26	20231101	2.15	N	066970	500	181 억		7568360	N	N	2862	N	00	N
81	20240318	090601	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	164800	2600	2	1.60	3001076300	18407	6.06	160800	165000	160800	210500	113600	162200	163053.96	20.88	0	6591	171666	166932	163766	159032	155866	165350	157450	181	48300	500	113540	100	1	36247825	59736	-30.68	5.41	12	0.05	-5372.00	30468.00	349500	20230403	-52.85	127900	20231101	28.85	217000	-24.06	20240102	132100	24.75	20240206	349500	-52.85	20230403	127900	28.85	20231101	2.15	N	066970	500	181 억		7568360	N	N	2862	N	00	N
82	20240315	160557	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	162200	-7800	5	-4.59	49137567900	300683	57.46	168500	168500	160600	221000	119000	170000	163421.12	20.93	164	-22800	182000	176000	173000	167000	164000	174500	165500	181	51000	500	119000	100	1	36247825	58794	21.56	4.54	12	0.83	7523.00	35731.00	349500	20230403	-53.59	127900	20231101	26.82	217000	-25.25	20240102	132100	22.79	20240206	349500	-53.59	20230403	127900	26.82	20231101	2.10	N	066970	500	181 억		7587750	N	N	2841	N	00	N
83	20240315	150533	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	162500	-7500	5	-4.41	41982671000	256595	49.03	168500	168500	160600	221000	119000	170000	163614.21	20.93	164	-20011	182000	176000	173000	167000	164000	174500	165500	181	51000	500	119000	100	1	36247825	58903	21.60	4.55	12	0.71	7523.00	35731.00	349500	20230403	-53.51	127900	20231101	27.05	217000	-25.12	20240102	132100	23.01	20240206	349500	-53.51	20230403	127900	27.05	20231101	2.10	N	066970	500	181 억		7587750	N	N	1003	N	00	N
84	20240315	140528	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	161400	-8600	5	-5.06	37322274800	227738	43.52	168500	168500	160600	221000	119000	170000	163882.16	20.93	164	-20000	182000	176000	173000	167000	164000	174500	165500	181	51000	500	119000	100	1	36247825	58504	21.45	4.52	12	0.63	7523.00	35731.00	349500	20230403	-53.82	127900	20231101	26.19	217000	-25.62	20240102	132100	22.18	20240206	349500	-53.82	20230403	127900	26.19	20231101	2.10	N	066970	500	181 억		7587750	N	N	1003	N	00	N
85	20240315	130559	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	162400	-7600	5	-4.47	34268945000	208888	39.92	168500	168500	160600	221000	119000	170000	164053.79	20.93	164	-20837	182000	176000	173000	167000	164000	174500	165500	181	51000	500	119000	100	1	36247825	58866	21.59	4.55	12	0.58	7523.00	35731.00	349500	20230403	-53.53	127900	20231101	26.97	217000	-25.16	20240102	132100	22.94	20240206	349500	-53.53	20230403	127900	26.97	20231101	2.10	N	066970	500	181 억		7587750	N	N	1003	N	00	N
86	20240315	120600	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	162700	-7300	5	-4.29	30568704000	186109	35.56	168500	168500	160600	221000	119000	170000	164251.21	20.93	164	-26076	182000	176000	173000	167000	164000	174500	165500	181	51000	500	119000	100	1	36247825	58975	21.63	4.55	12	0.51	7523.00	35731.00	349500	20230403	-53.45	127900	20231101	27.21	217000	-25.02	20240102	132100	23.16	20240206	349500	-53.45	20230403	127900	27.21	20231101	2.10	N	066970	500	181 억		7587750	N	N	1003	N	00	N
87	20240315	110553	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	163700	-6300	5	-3.71	19029532200	114900	21.96	168500	168500	163500	221000	119000	170000	165617.71	20.93	164	-21971	182000	176000	173000	167000	164000	174500	165500	181	51000	500	119000	100	1	36247825	59338	21.76	4.58	12	0.32	7523.00	35731.00	349500	20230403	-53.16	127900	20231101	27.99	217000	-24.56	20240102	132100	23.92	20240206	349500	-53.16	20230403	127900	27.99	20231101	2.10	N	066970	500	181 억		7587750	N	N	1003	N	00	N
88	20240315	100557	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	166600	-3400	5	-2.00	9458602200	56788	10.85	168500	168500	165100	221000	119000	170000	166559.09	20.93	164	-6262	182000	176000	173000	167000	164000	174500	165500	181	51000	500	119000	100	1	36247825	60389	22.15	4.66	12	0.16	7523.00	35731.00	349500	20230403	-52.33	127900	20231101	30.26	217000	-23.23	20240102	132100	26.12	20240206	349500	-52.33	20230403	127900	30.26	20231101	2.10	N	066970	500	181 억		7587750	N	N	1003	N	00	N
89	20240315	090600	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	166800	-3200	5	-1.88	2689692900	16117	3.08	168500	168500	165100	221000	119000	170000	166882.94	20.93	164	-1574	182000	176000	173000	167000	164000	174500	165500	181	51000	500	119000	100	1	36247825	60461	22.17	4.67	12	0.04	7523.00	35731.00	349500	20230403	-52.27	127900	20231101	30.41	217000	-23.13	20240102	132100	26.27	20240206	349500	-52.27	20230403	127900	30.41	20231101	2.10	N	066970	500	181 억		7587750	N	N	1003	N	00	N
90	20240314	160552	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	170000	-4400	5	-2.52	89968223800	520214	101.72	172900	179000	170000	226500	122100	174400	172946.87	20.94	0	48762	181133	177766	171033	167666	160933	179450	169350	181	52100	500	122080	100	1	36247825	61621	22.60	4.76	12	1.44	7523.00	35731.00	349500	20230403	-51.36	127900	20231101	32.92	217000	-21.66	20240102	132100	28.69	20240206	349500	-51.36	20230403	127900	32.92	20231101	2.04	N	066970	500	181 억		7589161	N	N	998	N	00	N
91	20240314	150555	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	170400	-4000	5	-2.29	75439922600	434774	85.01	172900	179000	170000	226500	122100	174400	173514.15	20.94	0	7074	181133	177766	171033	167666	160933	179450	169350	181	52100	500	122080	100	1	36247825	61766	22.65	4.77	12	1.20	7523.00	35731.00	349500	20230403	-51.24	127900	20231101	33.23	217000	-21.47	20240102	132100	28.99	20240206	349500	-51.24	20230403	127900	33.23	20231101	2.04	N	066970	500	181 억		7589161	N	N	2748	N	00	N
92	20240314	140554	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	170800	-3600	5	-2.06	68633267400	394914	77.22	172900	179000	170000	226500	122100	174400	173792.11	20.94	0	3048	181133	177766	171033	167666	160933	179450	169350	181	52100	500	122080	100	1	36247825	61911	22.70	4.78	12	1.09	7523.00	35731.00	349500	20230403	-51.13	127900	20231101	33.54	217000	-21.29	20240102	132100	29.30	20240206	349500	-51.13	20230403	127900	33.54	20231101	2.04	N	066970	500	181 억		7589161	N	N	2748	N	00	N
93	20240314	130551	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	170500	-3900	5	-2.24	60185137400	345426	67.54	172900	179000	170100	226500	122100	174400	174234.27	20.94	0	2412	181133	177766	171033	167666	160933	179450	169350	181	52100	500	122080	100	1	36247825	61803	22.66	4.77	12	0.95	7523.00	35731.00	349500	20230403	-51.22	127900	20231101	33.31	217000	-21.43	20240102	132100	29.07	20240206	349500	-51.22	20230403	127900	33.31	20231101	2.04	N	066970	500	181 억		7589161	N	N	2748	N	00	N
94	20240314	120552	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	172100	-2300	5	-1.32	51702841800	295833	57.84	172900	179000	171200	226500	122100	174400	174771.05	20.94	0	10470	181133	177766	171033	167666	160933	179450	169350	181	52100	500	122080	100	1	36247825	62383	22.88	4.82	12	0.82	7523.00	35731.00	349500	20230403	-50.76	127900	20231101	34.56	217000	-20.69	20240102	132100	30.28	20240206	349500	-50.76	20230403	127900	34.56	20231101	2.04	N	066970	500	181 억		7589161	N	N	2748	N	00	N
95	20240314	110552	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	173100	-1300	5	-0.75	44686299400	255163	49.89	172900	179000	171200	226500	122100	174400	175130.01	20.94	0	15497	181133	177766	171033	167666	160933	179450	169350	181	52100	500	122080	100	1	36247825	62745	23.01	4.84	12	0.70	7523.00	35731.00	349500	20230403	-50.47	127900	20231101	35.34	217000	-20.23	20240102	132100	31.04	20240206	349500	-50.47	20230403	127900	35.34	20231101	2.04	N	066970	500	181 억		7589161	N	N	2748	N	00	N
96	20240314	100556	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	175400	1000	2	0.57	32858027400	187353	36.63	172900	179000	171200	226500	122100	174400	175383.18	20.94	0	5236	181133	177766	171033	167666	160933	179450	169350	181	52100	500	122080	100	1	36247825	63579	23.32	4.91	12	0.52	7523.00	35731.00	349500	20230403	-49.81	127900	20231101	37.14	217000	-19.17	20240102	132100	32.78	20240206	349500	-49.81	20230403	127900	37.14	20231101	2.04	N	066970	500	181 억		7589161	N	N	2748	N	00	N
97	20240314	090555	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	172600	-1800	5	-1.03	5064220600	29378	5.74	172900	173400	171200	226500	122100	174400	172343.17	20.94	0	1996	181133	177766	171033	167666	160933	179450	169350	181	52100	500	122080	100	1	36247825	62564	22.94	4.83	12	0.08	7523.00	35731.00	349500	20230403	-50.62	127900	20231101	34.95	217000	-20.46	20240102	132100	30.66	20240206	349500	-50.62	20230403	127900	34.95	20231101	2.04	N	066970	500	181 억		7589161	N	N	2748	N	00	N
98	20240313	160547	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	174400	8000	2	4.81	86761396500	508860	125.29	166400	174400	164300	216000	116500	166400	170500.69	20.72	0	-13444	173800	170100	165000	161300	156200	171950	163150	181	49600	500	116480	100	1	36247825	63216	23.18	4.88	12	1.40	7523.00	35731.00	349500	20230403	-50.10	127900	20231101	36.36	217000	-19.63	20240102	132100	32.02	20240206	349500	-50.10	20230403	127900	36.36	20231101	2.03	N	066970	500	181 억		7512162	N	N	2748	N	00	N
99	20240313	150546	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	173600	7200	2	4.33	75379754600	443461	109.19	166400	173700	164300	216000	116500	166400	169981.48	20.72	0	-8787	173800	170100	165000	161300	156200	171950	163150	181	49600	500	116480	100	1	36247825	62926	23.08	4.86	12	1.22	7523.00	35731.00	349500	20230403	-50.33	127900	20231101	35.73	217000	-20.00	20240102	132100	31.42	20240206	349500	-50.33	20230403	127900	35.73	20231101	2.03	N	066970	500	181 억		7512162	N	N	9593	N	00	N
100	20240313	140551	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	170800	4400	2	2.64	56976600700	336745	82.91	166400	172900	164300	216000	116500	166400	169199.00	20.72	0	-11558	173800	170100	165000	161300	156200	171950	163150	181	49600	500	116480	100	1	36247825	61911	22.70	4.78	12	0.93	7523.00	35731.00	349500	20230403	-51.13	127900	20231101	33.54	217000	-21.29	20240102	132100	29.30	20240206	349500	-51.13	20230403	127900	33.54	20231101	2.03	N	066970	500	181 억		7512162	N	N	9593	N	00	N
101	20240313	130553	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	171500	5100	2	3.06	52040379900	307874	75.80	166400	172900	164300	216000	116500	166400	169032.39	20.72	0	-9296	173800	170100	165000	161300	156200	171950	163150	181	49600	500	116480	100	1	36247825	62165	22.80	4.80	12	0.85	7523.00	35731.00	349500	20230403	-50.93	127900	20231101	34.09	217000	-20.97	20240102	132100	29.83	20240206	349500	-50.93	20230403	127900	34.09	20231101	2.03	N	066970	500	181 억		7512162	N	N	9593	N	00	N
102	20240313	120550	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	170500	4100	2	2.46	34348556300	204572	50.37	166400	170900	164300	216000	116500	166400	167905.32	20.72	0	-35200	173800	170100	165000	161300	156200	171950	163150	181	49600	500	116480	100	1	36247825	61803	22.66	4.77	12	0.56	7523.00	35731.00	349500	20230403	-51.22	127900	20231101	33.31	217000	-21.43	20240102	132100	29.07	20240206	349500	-51.22	20230403	127900	33.31	20231101	2.03	N	066970	500	181 억		7512162	N	N	9593	N	00	N
103	20240313	110547	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	170100	3700	2	2.22	24086413100	144277	35.52	166400	170700	164300	216000	116500	166400	166946.05	20.72	0	-32819	173800	170100	165000	161300	156200	171950	163150	181	49600	500	116480	100	1	36247825	61658	22.61	4.76	12	0.40	7523.00	35731.00	349500	20230403	-51.33	127900	20231101	32.99	217000	-21.61	20240102	132100	28.77	20240206	349500	-51.33	20230403	127900	32.99	20231101	2.03	N	066970	500	181 억		7512162	N	N	9593	N	00	N
104	20240313	100545	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	166000	-400	5	-0.24	12369522800	74808	18.42	166400	166900	164300	216000	116500	166400	165348.68	20.72	0	-24136	173800	170100	165000	161300	156200	171950	163150	181	49600	500	116480	100	1	36247825	60171	22.07	4.65	12	0.21	7523.00	35731.00	349500	20230403	-52.50	127900	20231101	29.79	217000	-23.50	20240102	132100	25.66	20240206	349500	-52.50	20230403	127900	29.79	20231101	2.03	N	066970	500	181 억		7512162	N	N	9593	N	00	N
105	20240313	090549	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	165700	-700	5	-0.42	2029699400	12259	3.02	166400	166400	164400	216000	116500	166400	165560.37	20.72	0	-2536	173800	170100	165000	161300	156200	171950	163150	181	49600	500	116480	100	1	36247825	60063	22.03	4.64	12	0.03	7523.00	35731.00	349500	20230403	-52.59	127900	20231101	29.55	217000	-23.64	20240102	132100	25.44	20240206	349500	-52.59	20230403	127900	29.55	20231101	2.03	N	066970	500	181 억		7512162	N	N	9593	N	00	N
106	20240312	160541	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	166400	7000	2	4.39	66496340300	403597	133.58	161400	168700	159900	207000	111600	159400	164757.11	20.60	-164	22413	169200	164300	158900	154000	148600	166750	156450	181	47600	500	111580	100	1	36247825	60316	22.12	4.66	12	1.11	7523.00	35731.00	349500	20230403	-52.39	127900	20231101	30.10	217000	-23.32	20240102	132100	25.97	20240206	349500	-52.39	20230403	127900	30.10	20231101	2.03	N	066970	500	181 억		7465258	N	N	9301	N	00	N
107	20240312	150540	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	166300	6900	2	4.33	63208474400	383794	127.02	161400	168700	159900	207000	111600	159400	164693.75	20.60	-164	19924	169200	164300	158900	154000	148600	166750	156450	181	47600	500	111580	100	1	36247825	60280	22.11	4.65	12	1.06	7523.00	35731.00	349500	20230403	-52.42	127900	20231101	30.02	217000	-23.36	20240102	132100	25.89	20240206	349500	-52.42	20230403	127900	30.02	20231101	2.03	N	066970	500	181 억		7465258	N	N	665	N	00	N
108	20240312	140536	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	166200	6800	2	4.27	58915054800	358025	118.50	161400	168700	159900	207000	111600	159400	164555.70	20.60	-164	20676	169200	164300	158900	154000	148600	166750	156450	181	47600	500	111580	100	1	36247825	60244	22.09	4.65	12	0.99	7523.00	35731.00	349500	20230403	-52.45	127900	20231101	29.95	217000	-23.41	20240102	132100	25.81	20240206	349500	-52.45	20230403	127900	29.95	20231101	2.03	N	066970	500	181 억		7465258	N	N	665	N	00	N
109	20240312	130518	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	166000	6600	2	4.14	45533575300	278040	92.02	161400	166500	159900	207000	111600	159400	163766.28	20.60	-164	24211	169200	164300	158900	154000	148600	166750	156450	181	47600	500	111580	100	1	36247825	60171	22.07	4.65	12	0.77	7523.00	35731.00	349500	20230403	-52.50	127900	20231101	29.79	217000	-23.50	20240102	132100	25.66	20240206	349500	-52.50	20230403	127900	29.79	20231101	2.03	N	066970	500	181 억		7465258	N	N	665	N	00	N
110	20240312	120544	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	165800	6400	2	4.02	39702140700	242907	80.39	161400	166000	159900	207000	111600	159400	163445.85	20.60	-164	18699	169200	164300	158900	154000	148600	166750	156450	181	47600	500	111580	100	1	36247825	60099	22.04	4.64	12	0.67	7523.00	35731.00	349500	20230403	-52.56	127900	20231101	29.63	217000	-23.59	20240102	132100	25.51	20240206	349500	-52.56	20230403	127900	29.63	20231101	2.03	N	066970	500	181 억		7465258	N	N	665	N	00	N
111	20240312	110541	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	164200	4800	2	3.01	31512890000	193309	63.98	161400	165200	159900	207000	111600	159400	163018.22	20.60	-164	15202	169200	164300	158900	154000	148600	166750	156450	181	47600	500	111580	100	1	36247825	59519	21.83	4.60	12	0.53	7523.00	35731.00	349500	20230403	-53.02	127900	20231101	28.38	217000	-24.33	20240102	132100	24.30	20240206	349500	-53.02	20230403	127900	28.38	20231101	2.03	N	066970	500	181 억		7465258	N	N	665	N	00	N
112	20240312	100541	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	162700	3300	2	2.07	19965136400	122905	40.68	161400	164000	159900	207000	111600	159400	162443.65	20.60	-164	7632	169200	164300	158900	154000	148600	166750	156450	181	47600	500	111580	100	1	36247825	58975	21.63	4.55	12	0.34	7523.00	35731.00	349500	20230403	-53.45	127900	20231101	27.21	217000	-25.02	20240102	132100	23.16	20240206	349500	-53.45	20230403	127900	27.21	20231101	2.03	N	066970	500	181 억		7465258	N	N	665	N	00	N
113	20240312	090540	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	160300	900	2	0.56	2591309500	16091	5.33	161400	162900	160100	207000	111600	159400	161040.92	20.60	-164	-2154	169200	164300	158900	154000	148600	166750	156450	181	47600	500	111580	100	1	36247825	58105	21.31	4.49	12	0.04	7523.00	35731.00	349500	20230403	-54.13	127900	20231101	25.33	217000	-26.13	20240102	132100	21.35	20240206	349500	-54.13	20230403	127900	25.33	20231101	2.03	N	066970	500	181 억		7465258	N	N	665	N	00	N
114	20240311	160539	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	159400	3800	2	2.44	47683909400	300128	67.53	154000	163800	153500	202000	109000	155600	158877.98	20.46	0	75228	164666	160132	155566	151032	146466	157850	148750	181	46400	500	108920	100	1	36247825	57779	21.19	4.46	12	0.83	7523.00	35731.00	349500	20230403	-54.39	127900	20231101	24.63	217000	-26.54	20240102	132100	20.67	20240206	349500	-54.39	20230403	127900	24.63	20231101	2.07	N	066970	500	181 억		7415547	N	N	662	N	00	N
115	20240311	150541	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	159800	4200	2	2.70	45422385900	285947	64.33	154000	163800	153500	202000	109000	155600	158848.99	20.46	0	71337	164666	160132	155566	151032	146466	157850	148750	181	46400	500	108920	100	1	36247825	57924	21.24	4.47	12	0.79	7523.00	35731.00	349500	20230403	-54.28	127900	20231101	24.94	217000	-26.36	20240102	132100	20.97	20240206	349500	-54.28	20230403	127900	24.94	20231101	2.07	N	066970	500	181 억		7415547	N	N	1444	N	00	N
116	20240311	140537	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	160100	4500	2	2.89	42021696900	264647	59.54	154000	163800	153500	202000	109000	155600	158783.98	20.46	0	65331	164666	160132	155566	151032	146466	157850	148750	181	46400	500	108920	100	1	36247825	58033	21.28	4.48	12	0.73	7523.00	35731.00	349500	20230403	-54.19	127900	20231101	25.18	217000	-26.22	20240102	132100	21.20	20240206	349500	-54.19	20230403	127900	25.18	20231101	2.07	N	066970	500	181 억		7415547	N	N	1444	N	00	N
117	20240311	130540	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	161400	5800	2	3.73	31933282400	202259	45.51	154000	161500	153500	202000	109000	155600	157883.14	20.46	0	56110	164666	160132	155566	151032	146466	157850	148750	181	46400	500	108920	100	1	36247825	58504	21.45	4.52	12	0.56	7523.00	35731.00	349500	20230403	-53.82	127900	20231101	26.19	217000	-25.62	20240102	132100	22.18	20240206	349500	-53.82	20230403	127900	26.19	20231101	2.07	N	066970	500	181 억		7415547	N	N	1444	N	00	N
118	20240311	120540	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	157100	1500	2	0.96	19511798700	124390	27.99	154000	158700	153500	202000	109000	155600	156859.89	20.46	0	25382	164666	160132	155566	151032	146466	157850	148750	181	46400	500	108920	100	1	36247825	56945	20.88	4.40	12	0.34	7523.00	35731.00	349500	20230403	-55.05	127900	20231101	22.83	217000	-27.60	20240102	132100	18.93	20240206	349500	-55.05	20230403	127900	22.83	20231101	2.07	N	066970	500	181 억		7415547	N	N	1444	N	00	N
119	20240311	110535	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	156600	1000	2	0.64	16133745400	102844	23.14	154000	158700	153500	202000	109000	155600	156875.93	20.46	0	26994	164666	160132	155566	151032	146466	157850	148750	181	46400	500	108920	100	1	36247825	56764	20.82	4.38	12	0.28	7523.00	35731.00	349500	20230403	-55.19	127900	20231101	22.44	217000	-27.83	20240102	132100	18.55	20240206	349500	-55.19	20230403	127900	22.44	20231101	2.07	N	066970	500	181 억		7415547	N	N	1444	N	00	N
120	20240311	100530	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	155900	300	2	0.19	12009214600	76574	17.23	154000	158700	153500	202000	109000	155600	156831.52	20.46	0	22977	164666	160132	155566	151032	146466	157850	148750	181	46400	500	108920	100	1	36247825	56510	20.72	4.36	12	0.21	7523.00	35731.00	349500	20230403	-55.39	127900	20231101	21.89	217000	-28.16	20240102	132100	18.02	20240206	349500	-55.39	20230403	127900	21.89	20231101	2.07	N	066970	500	181 억		7415547	N	N	1444	N	00	N
121	20240311	090533	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	156700	1100	2	0.71	2412369200	15501	3.49	154000	156900	153500	202000	109000	155600	155626.69	20.46	0	6265	164666	160132	155566	151032	146466	157850	148750	181	46400	500	108920	100	1	36247825	56800	20.83	4.39	12	0.04	7523.00	35731.00	349500	20230403	-55.16	127900	20231101	22.52	217000	-27.79	20240102	132100	18.62	20240206	349500	-55.16	20230403	127900	22.52	20231101	2.07	N	066970	500	181 억		7415547	N	N	1444	N	00	N
122	20240308	160537	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	155600	-2800	5	-1.77	68309519700	442405	168.89	159800	160100	151000	205500	110900	158400	154403.87	20.64	0	-48629	164266	161332	158466	155532	152666	162800	157000	181	47100	500	110880	100	1	36247825	56402	20.68	4.35	12	1.22	7523.00	35731.00	349500	20230403	-55.48	127900	20231101	21.66	217000	-28.29	20240102	132100	17.79	20240206	349500	-55.48	20230403	127900	21.66	20231101	2.07	N	066970	500	181 억		7481202	N	N	1444	N	00	N
123	20240308	150535	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	155400	-3000	5	-1.89	62882375200	407460	155.55	159800	160100	151000	205500	110900	158400	154327.73	20.64	0	-49305	164266	161332	158466	155532	152666	162800	157000	181	47100	500	110880	100	1	36247825	56329	20.66	4.35	12	1.12	7523.00	35731.00	349500	20230403	-55.54	127900	20231101	21.50	217000	-28.39	20240102	132100	17.64	20240206	349500	-55.54	20230403	127900	21.50	20231101	2.07	N	066970	500	181 억		7481202	N	N	3285	N	00	N
124	20240308	140533	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	152200	-6200	5	-3.91	52147556800	337985	129.02	159800	160100	151000	205500	110900	158400	154289.56	20.64	0	-60905	164266	161332	158466	155532	152666	162800	157000	181	47100	500	110880	100	1	36247825	55169	20.23	4.26	12	0.93	7523.00	35731.00	349500	20230403	-56.45	127900	20231101	19.00	217000	-29.86	20240102	132100	15.22	20240206	349500	-56.45	20230403	127900	19.00	20231101	2.07	N	066970	500	181 억		7481202	N	N	3285	N	00	N
125	20240308	130531	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	151400	-7000	5	-4.42	47489858600	307296	117.31	159800	160100	151000	205500	110900	158400	154541.09	20.64	0	-61416	164266	161332	158466	155532	152666	162800	157000	181	47100	500	110880	100	1	36247825	54879	20.12	4.24	12	0.85	7523.00	35731.00	349500	20230403	-56.68	127900	20231101	18.37	217000	-30.23	20240102	132100	14.61	20240206	349500	-56.68	20230403	127900	18.37	20231101	2.07	N	066970	500	181 억		7481202	N	N	3285	N	00	N
126	20240308	120533	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	151100	-7300	5	-4.61	41570335600	268227	102.39	159800	160100	151100	205500	110900	158400	154981.92	20.64	0	-61594	164266	161332	158466	155532	152666	162800	157000	181	47100	500	110880	100	1	36247825	54770	20.09	4.23	12	0.74	7523.00	35731.00	349500	20230403	-56.77	127900	20231101	18.14	217000	-30.37	20240102	132100	14.38	20240206	349500	-56.77	20230403	127900	18.14	20231101	2.07	N	066970	500	181 억		7481202	N	N	3285	N	00	N
127	20240308	110532	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	153000	-5400	5	-3.41	29348613600	187906	71.73	159800	160100	152800	205500	110900	158400	156187.74	20.64	0	-36717	164266	161332	158466	155532	152666	162800	157000	181	47100	500	110880	100	1	36247825	55459	20.34	4.28	12	0.52	7523.00	35731.00	349500	20230403	-56.22	127900	20231101	19.62	217000	-29.49	20240102	132100	15.82	20240206	349500	-56.22	20230403	127900	19.62	20231101	2.07	N	066970	500	181 억		7481202	N	N	3285	N	00	N
128	20240308	100529	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	156000	-2400	5	-1.52	15111215700	95874	36.60	159800	160100	155800	205500	110900	158400	157615.37	20.64	0	-18760	164266	161332	158466	155532	152666	162800	157000	181	47100	500	110880	100	1	36247825	56547	20.74	4.37	12	0.26	7523.00	35731.00	349500	20230403	-55.36	127900	20231101	21.97	217000	-28.11	20240102	132100	18.09	20240206	349500	-55.36	20230403	127900	21.97	20231101	2.07	N	066970	500	181 억		7481202	N	N	3285	N	00	N
129	20240308	090528	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	159900	1500	2	0.95	2842712500	17879	6.83	159800	160100	157700	205500	110900	158400	158997.29	20.64	0	-5039	164266	161332	158466	155532	152666	162800	157000	181	47100	500	110880	100	1	36247825	57960	21.25	4.48	12	0.05	7523.00	35731.00	349500	20230403	-54.25	127900	20231101	25.02	217000	-26.31	20240102	132100	21.04	20240206	349500	-54.25	20230403	127900	25.02	20231101	2.07	N	066970	500	181 억		7481202	N	N	3285	N	00	N
130	20240307	160530	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	158400	1800	2	1.15	41232014500	259905	58.19	156600	161400	155600	203500	109700	156600	158648.33	20.64	0	53246	162466	159532	155866	152932	149266	161000	154400	181	46900	500	109620	100	1	36247825	57417	21.06	4.43	12	0.72	7523.00	35731.00	349500	20230403	-54.68	127900	20231101	23.85	217000	-27.00	20240102	132100	19.91	20240206	349500	-54.68	20230403	127900	23.85	20231101	2.01	N	066970	500	181 억		7480745	N	N	3263	N	00	N
131	20240307	150512	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	158100	1500	2	0.96	38149287500	240422	53.82	156600	161400	155600	203500	109700	156600	158681.72	20.64	0	48884	162466	159532	155866	152932	149266	161000	154400	181	46900	500	109620	100	1	36247825	57308	21.02	4.42	12	0.66	7523.00	35731.00	349500	20230403	-54.76	127900	20231101	23.61	217000	-27.14	20240102	132100	19.68	20240206	349500	-54.76	20230403	127900	23.61	20231101	2.01	N	066970	500	181 억		7480745	N	N	3036	N	00	N
132	20240307	140522	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	159500	2900	2	1.85	34176310600	215400	48.22	156600	161400	155600	203500	109700	156600	158670.34	20.64	0	45398	162466	159532	155866	152932	149266	161000	154400	181	46900	500	109620	100	1	36247825	57815	21.20	4.46	12	0.59	7523.00	35731.00	349500	20230403	-54.36	127900	20231101	24.71	217000	-26.50	20240102	132100	20.74	20240206	349500	-54.36	20230403	127900	24.71	20231101	2.01	N	066970	500	181 억		7480745	N	N	3036	N	00	N
133	20240307	130525	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	159400	2800	2	1.79	30469114800	192197	43.03	156600	161400	155600	203500	109700	156600	158536.89	20.64	0	37813	162466	159532	155866	152932	149266	161000	154400	181	46900	500	109620	100	1	36247825	57779	21.19	4.46	12	0.53	7523.00	35731.00	349500	20230403	-54.39	127900	20231101	24.63	217000	-26.54	20240102	132100	20.67	20240206	349500	-54.39	20230403	127900	24.63	20231101	2.01	N	066970	500	181 억		7480745	N	N	3036	N	00	N
134	20240307	120526	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	159600	3000	2	1.92	27720447300	174922	39.16	156600	161400	155600	203500	109700	156600	158479.84	20.64	0	35123	162466	159532	155866	152932	149266	161000	154400	181	46900	500	109620	100	1	36247825	57852	21.21	4.47	12	0.48	7523.00	35731.00	349500	20230403	-54.33	127900	20231101	24.78	217000	-26.45	20240102	132100	20.82	20240206	349500	-54.33	20230403	127900	24.78	20231101	2.01	N	066970	500	181 억		7480745	N	N	3036	N	00	N
135	20240307	110530	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	159800	3200	2	2.04	23938942200	151178	33.84	156600	161400	155600	203500	109700	156600	158356.57	20.64	0	29882	162466	159532	155866	152932	149266	161000	154400	181	46900	500	109620	100	1	36247825	57924	21.24	4.47	12	0.42	7523.00	35731.00	349500	20230403	-54.28	127900	20231101	24.94	217000	-26.36	20240102	132100	20.97	20240206	349500	-54.28	20230403	127900	24.94	20231101	2.01	N	066970	500	181 억		7480745	N	N	3036	N	00	N
136	20240307	100526	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	158100	1500	2	0.96	11744347900	74779	16.74	156600	158700	155600	203500	109700	156600	157057.88	20.64	0	10330	162466	159532	155866	152932	149266	161000	154400	181	46900	500	109620	100	1	36247825	57308	21.02	4.42	12	0.21	7523.00	35731.00	349500	20230403	-54.76	127900	20231101	23.61	217000	-27.14	20240102	132100	19.68	20240206	349500	-54.76	20230403	127900	23.61	20231101	2.01	N	066970	500	181 억		7480745	N	N	3036	N	00	N
137	20240307	090527	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	158600	2000	2	1.28	2642277900	16760	3.75	156600	158700	156600	203500	109700	156600	157694.23	20.64	0	7759	162466	159532	155866	152932	149266	161000	154400	181	46900	500	109620	100	1	36247825	57489	21.08	4.44	12	0.05	7523.00	35731.00	349500	20230403	-54.62	127900	20231101	24.00	217000	-26.91	20240102	132100	20.06	20240206	349500	-54.62	20230403	127900	24.00	20231101	2.01	N	066970	500	181 억		7480745	N	N	3036	N	00	N
138	20240306	160526	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	156600	-1000	5	-0.63	68665419900	441216	89.03	155200	158800	152200	204500	110400	157600	155626.18	20.62	0	98284	165933	161766	159633	155466	153333	160700	154400	181	46900	500	110320	100	1	36247825	56764	20.82	4.38	12	1.22	7523.00	35731.00	349500	20230403	-55.19	127900	20231101	22.44	217000	-27.83	20240102	132100	18.55	20240206	349500	-55.19	20230403	127900	22.44	20231101	1.95	N	066970	500	181 억		7473800	N	N	3036	N	00	N
139	20240306	150526	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	158400	800	2	0.51	62773542300	403657	81.45	155200	158800	152200	204500	110400	157600	155511.83	20.62	0	94895	165933	161766	159633	155466	153333	160700	154400	181	46900	500	110320	100	1	36247825	57417	21.06	4.43	12	1.11	7523.00	35731.00	349500	20230403	-54.68	127900	20231101	23.85	217000	-27.00	20240102	132100	19.91	20240206	349500	-54.68	20230403	127900	23.85	20231101	1.95	N	066970	500	181 억		7473800	N	N	2400	N	00	N
140	20240306	140526	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	155500	-2100	5	-1.33	51306584000	330634	66.72	155200	158500	152200	204500	110400	157600	155176.01	20.62	0	78808	165933	161766	159633	155466	153333	160700	154400	181	46900	500	110320	100	1	36247825	56365	20.67	4.35	12	0.91	7523.00	35731.00	349500	20230403	-55.51	127900	20231101	21.58	217000	-28.34	20240102	132100	17.71	20240206	349500	-55.51	20230403	127900	21.58	20231101	1.95	N	066970	500	181 억		7473800	N	N	2400	N	00	N
141	20240306	130527	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	155300	-2300	5	-1.46	45657240800	294283	59.38	155200	158500	152200	204500	110400	157600	155146.99	20.62	0	65281	165933	161766	159633	155466	153333	160700	154400	181	46900	500	110320	100	1	36247825	56293	20.64	4.35	12	0.81	7523.00	35731.00	349500	20230403	-55.57	127900	20231101	21.42	217000	-28.43	20240102	132100	17.56	20240206	349500	-55.57	20230403	127900	21.42	20231101	1.95	N	066970	500	181 억		7473800	N	N	2400	N	00	N
142	20240306	120528	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	155200	-2400	5	-1.52	41551309100	267884	54.06	155200	158500	152200	204500	110400	157600	155108.88	20.62	0	56730	165933	161766	159633	155466	153333	160700	154400	181	46900	500	110320	100	1	36247825	56257	20.63	4.34	12	0.74	7523.00	35731.00	349500	20230403	-55.59	127900	20231101	21.34	217000	-28.48	20240102	132100	17.49	20240206	349500	-55.59	20230403	127900	21.34	20231101	1.95	N	066970	500	181 억		7473800	N	N	2400	N	00	N
143	20240306	110524	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	156300	-1300	5	-0.82	36395766800	234696	47.36	155200	158500	152200	204500	110400	157600	155075.69	20.62	0	47050	165933	161766	159633	155466	153333	160700	154400	181	46900	500	110320	100	1	36247825	56655	20.78	4.37	12	0.65	7523.00	35731.00	349500	20230403	-55.28	127900	20231101	22.20	217000	-27.97	20240102	132100	18.32	20240206	349500	-55.28	20230403	127900	22.20	20231101	1.95	N	066970	500	181 억		7473800	N	N	2400	N	00	N
144	20240306	100517	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	157800	200	2	0.13	27367478900	176949	35.71	155200	157800	152200	204500	110400	157600	154662.28	20.62	0	42381	165933	161766	159633	155466	153333	160700	154400	181	46900	500	110320	100	1	36247825	57199	20.98	4.42	12	0.49	7523.00	35731.00	349500	20230403	-54.85	127900	20231101	23.38	217000	-27.28	20240102	132100	19.45	20240206	349500	-54.85	20230403	127900	23.38	20231101	1.95	N	066970	500	181 억		7473800	N	N	2400	N	00	N
145	20240306	090525	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	152900	-4700	5	-2.98	6810989500	44086	8.90	155200	156500	152900	204500	110400	157600	154489.79	20.62	0	15001	165933	161766	159633	155466	153333	160700	154400	181	46900	500	110320	100	1	36247825	55423	20.32	4.28	12	0.12	7523.00	35731.00	349500	20230403	-56.25	127900	20231101	19.55	217000	-29.54	20240102	132100	15.75	20240206	349500	-56.25	20230403	127900	19.55	20231101	1.95	N	066970	500	181 억		7473800	N	N	2400	N	00	N
146	20240305	160521	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	157600	-10100	5	-6.02	78281587100	491549	123.30	163600	163800	157500	218000	117400	167700	159257.80	20.58	0	43554	174166	170932	168566	165332	162966	169750	164150	181	50300	500	117390	100	1	36247825	57127	20.95	4.41	12	1.36	7523.00	35731.00	349500	20230403	-54.91	127900	20231101	23.22	217000	-27.37	20240102	132100	19.30	20240206	349500	-54.91	20230403	127900	23.22	20231101	1.93	N	066970	500	181 억		7461569	N	N	2400	N	00	N
147	20240305	150522	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	158700	-9000	5	-5.37	72944775300	457748	114.82	163600	163800	157500	218000	117400	167700	159354.89	20.58	0	39156	174166	170932	168566	165332	162966	169750	164150	181	50300	500	117390	100	1	36247825	57525	21.10	4.44	12	1.26	7523.00	35731.00	349500	20230403	-54.59	127900	20231101	24.08	217000	-26.87	20240102	132100	20.14	20240206	349500	-54.59	20230403	127900	24.08	20231101	1.93	N	066970	500	181 억		7461569	N	N	415	N	00	N
148	20240305	140516	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	158300	-9400	5	-5.61	63526575700	398158	99.87	163600	163800	157700	218000	117400	167700	159550.21	20.58	0	28945	174166	170932	168566	165332	162966	169750	164150	181	50300	500	117390	100	1	36247825	57380	21.04	4.43	12	1.10	7523.00	35731.00	349500	20230403	-54.71	127900	20231101	23.77	217000	-27.05	20240102	132100	19.83	20240206	349500	-54.71	20230403	127900	23.77	20231101	1.93	N	066970	500	181 억		7461569	N	N	415	N	00	N
149	20240305	130521	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	158800	-8900	5	-5.31	55757139100	349128	87.58	163600	163800	157700	218000	117400	167700	159702.93	20.58	0	13824	174166	170932	168566	165332	162966	169750	164150	181	50300	500	117390	100	1	36247825	57562	21.11	4.44	12	0.96	7523.00	35731.00	349500	20230403	-54.56	127900	20231101	24.16	217000	-26.82	20240102	132100	20.21	20240206	349500	-54.56	20230403	127900	24.16	20231101	1.93	N	066970	500	181 억		7461569	N	N	415	N	00	N
150	20240305	120519	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	159200	-8500	5	-5.07	49069409800	307178	77.05	163600	163800	157700	218000	117400	167700	159741.37	20.58	0	-1138	174166	170932	168566	165332	162966	169750	164150	181	50300	500	117390	100	1	36247825	57707	21.16	4.46	12	0.85	7523.00	35731.00	349500	20230403	-54.45	127900	20231101	24.47	217000	-26.64	20240102	132100	20.51	20240206	349500	-54.45	20230403	127900	24.47	20231101	1.93	N	066970	500	181 억		7461569	N	N	415	N	00	N
151	20240305	110519	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	159300	-8400	5	-5.01	44503719200	278554	69.87	163600	163800	157700	218000	117400	167700	159765.60	20.58	0	-10458	174166	170932	168566	165332	162966	169750	164150	181	50300	500	117390	100	1	36247825	57743	21.18	4.46	12	0.77	7523.00	35731.00	349500	20230403	-54.42	127900	20231101	24.55	217000	-26.59	20240102	132100	20.59	20240206	349500	-54.42	20230403	127900	24.55	20231101	1.93	N	066970	500	181 억		7461569	N	N	415	N	00	N
152	20240305	100515	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	159700	-8000	5	-4.77	36708684700	229762	57.63	163600	163800	157700	218000	117400	167700	159766.68	20.58	0	-23696	174166	170932	168566	165332	162966	169750	164150	181	50300	500	117390	100	1	36247825	57888	21.23	4.47	12	0.63	7523.00	35731.00	349500	20230403	-54.31	127900	20231101	24.86	217000	-26.41	20240102	132100	20.89	20240206	349500	-54.31	20230403	127900	24.86	20231101	1.93	N	066970	500	181 억		7461569	N	N	415	N	00	N
153	20240305	090517	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	160500	-7200	5	-4.29	8241465100	51207	12.84	163600	163800	159200	218000	117400	167700	160937.90	20.58	0	-5741	174166	170932	168566	165332	162966	169750	164150	181	50300	500	117390	100	1	36247825	58178	21.33	4.49	12	0.14	7523.00	35731.00	349500	20230403	-54.08	127900	20231101	25.49	217000	-26.04	20240102	132100	21.50	20240206	349500	-54.08	20230403	127900	25.49	20231101	1.93	N	066970	500	181 억		7461569	N	N	415	N	00	N
154	20240304	160518	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	167700	-2000	5	-1.18	66571569000	395793	114.70	171000	171800	166200	220500	118800	169700	168198.42	20.64	0	-1846	176433	173066	169033	165666	161633	174750	167350	181	50800	500	118790	100	1	36247825	60788	22.29	4.69	12	1.09	7523.00	35731.00	349500	20230403	-52.02	127900	20231101	31.12	217000	-22.72	20240102	132100	26.95	20240206	349500	-52.02	20230403	127900	31.12	20231101	1.92	N	066970	500	181 억		7482135	N	N	393	N	00	N
155	20240304	150515	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	168700	-1000	5	-0.59	61108550100	363330	105.29	171000	171800	166200	220500	118800	169700	168190.13	20.64	0	-2779	176433	173066	169033	165666	161633	174750	167350	181	50800	500	118790	100	1	36247825	61150	22.42	4.72	12	1.00	7523.00	35731.00	349500	20230403	-51.73	127900	20231101	31.90	217000	-22.26	20240102	132100	27.71	20240206	349500	-51.73	20230403	127900	31.90	20231101	1.92	N	066970	500	181 억		7482135	N	N	1314	N	00	N
156	20240304	140445	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	167700	-2000	5	-1.18	51339451100	305031	88.39	171000	171800	166200	220500	118800	169700	168308.87	20.64	0	-15568	176433	173066	169033	165666	161633	174750	167350	181	50800	500	118790	100	1	36247825	60788	22.29	4.69	12	0.84	7523.00	35731.00	349500	20230403	-52.02	127900	20231101	31.12	217000	-22.72	20240102	132100	26.95	20240206	349500	-52.02	20230403	127900	31.12	20231101	1.92	N	066970	500	181 억		7482135	N	N	1314	N	00	N
157	20240304	130511	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	167700	-2000	5	-1.18	45032283300	267459	77.51	171000	171800	166200	220500	118800	169700	168370.69	20.64	0	-25728	176433	173066	169033	165666	161633	174750	167350	181	50800	500	118790	100	1	36247825	60788	22.29	4.69	12	0.74	7523.00	35731.00	349500	20230403	-52.02	127900	20231101	31.12	217000	-22.72	20240102	132100	26.95	20240206	349500	-52.02	20230403	127900	31.12	20231101	1.92	N	066970	500	181 억		7482135	N	N	1314	N	00	N
158	20240304	120448	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	167500	-2200	5	-1.30	38087971700	226089	65.52	171000	171800	166200	220500	118800	169700	168464.40	20.64	0	-37070	176433	173066	169033	165666	161633	174750	167350	181	50800	500	118790	100	1	36247825	60715	22.27	4.69	12	0.62	7523.00	35731.00	349500	20230403	-52.07	127900	20231101	30.96	217000	-22.81	20240102	132100	26.80	20240206	349500	-52.07	20230403	127900	30.96	20231101	1.92	N	066970	500	181 억		7482135	N	N	1314	N	00	N
159	20240304	110508	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	167100	-2600	5	-1.53	31713685000	187981	54.47	171000	171800	166200	220500	118800	169700	168706.76	20.64	0	-47219	176433	173066	169033	165666	161633	174750	167350	181	50800	500	118790	100	1	36247825	60570	22.21	4.68	12	0.52	7523.00	35731.00	349500	20230403	-52.19	127900	20231101	30.65	217000	-23.00	20240102	132100	26.50	20240206	349500	-52.19	20230403	127900	30.65	20231101	1.92	N	066970	500	181 억		7482135	N	N	1314	N	00	N
160	20240304	100508	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	169500	-200	5	-0.12	19803911900	116799	33.85	171000	171800	167900	220500	118800	169700	169555.47	20.64	0	-29660	176433	173066	169033	165666	161633	174750	167350	181	50800	500	118790	100	1	36247825	61440	22.53	4.74	12	0.32	7523.00	35731.00	349500	20230403	-51.50	127900	20231101	32.53	217000	-21.89	20240102	132100	28.31	20240206	349500	-51.50	20230403	127900	32.53	20231101	1.92	N	066970	500	181 억		7482135	N	N	1314	N	00	N
161	20240304	090509	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	Y	169700	0	3	0.00	3613124000	21217	6.15	171000	171800	169400	220500	118800	169700	170294.38	20.64	0	-8482	176433	173066	169033	165666	161633	174750	167350	181	50800	500	118790	100	1	36247825	61513	22.56	4.75	12	0.06	7523.00	35731.00	349500	20230403	-51.44	127900	20231101	32.68	217000	-21.80	20240102	132100	28.46	20240206	349500	-51.44	20230403	127900	32.68	20231101	1.92	N	066970	500	181 억		7482135	N	N	1314	N	00	N