KissMeData/001440/price/prices-20240401.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	20240430	160121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13760	-450	5	-3.17	146017719320	10333343	42.89	14380	14610	13720	18470	9950	14210	14131.57	8.03	0	-1024310	15256	14732	14146	13622	13036	14995	13885	1864	4260	1000	10230	10	1	186447300	25655	26.77	2.01	12	5.54	514.00	6855.00	15733	20230516	-12.54	8457	20240118	62.71	14670	-6.20	20240429	8457	62.71	20240118	17320	-20.55	20230516	1492	822.25	20230502	2.27	N	001440	1000	1864 억		14970609	N	N	788	N	00	N
3	20240430	150121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13810	-400	5	-2.81	136973482870	9676065	40.16	14380	14610	13760	18470	9950	14210	14155.91	8.03	0	-1074373	15256	14732	14146	13622	13036	14995	13885	1864	4260	1000	10230	10	1	186447300	25748	26.87	2.01	12	5.19	514.00	6855.00	15733	20230516	-12.22	8457	20240118	63.30	14670	-5.86	20240429	8457	63.30	20240118	17320	-20.27	20230516	1492	825.60	20230502	2.27	N	001440	1000	1864 억		14970609	N	N	621	N	00	N
4	20240430	140121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13900	-310	5	-2.18	124783033230	8795285	36.51	14380	14610	13800	18470	9950	14210	14187.49	8.03	0	-1167293	15256	14732	14146	13622	13036	14995	13885	1864	4260	1000	10230	10	1	186447300	25916	27.04	2.03	12	4.72	514.00	6855.00	15733	20230516	-11.65	8457	20240118	64.36	14670	-5.25	20240429	8457	64.36	20240118	17320	-19.75	20230516	1492	831.64	20230502	2.27	N	001440	1000	1864 억		14970609	N	N	621	N	00	N
5	20240430	130121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14040	-170	5	-1.20	111203288380	7819720	32.46	14380	14610	13900	18470	9950	14210	14220.88	8.03	0	-941014	15256	14732	14146	13622	13036	14995	13885	1864	4260	1000	10230	10	1	186447300	26177	27.32	2.05	12	4.19	514.00	6855.00	15733	20230516	-10.76	8457	20240118	66.02	14670	-4.29	20240429	8457	66.02	20240118	17320	-18.94	20230516	1492	841.02	20230502	2.27	N	001440	1000	1864 억		14970609	N	N	621	N	00	N
6	20240430	120122	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14010	-200	5	-1.41	103593058020	7275228	30.20	14380	14610	13900	18470	9950	14210	14239.15	8.03	0	-852576	15256	14732	14146	13622	13036	14995	13885	1864	4260	1000	10230	10	1	186447300	26121	27.26	2.04	12	3.90	514.00	6855.00	15733	20230516	-10.95	8457	20240118	65.66	14670	-4.50	20240429	8457	65.66	20240118	17320	-19.11	20230516	1492	839.01	20230502	2.27	N	001440	1000	1864 억		14970609	N	N	621	N	00	N
7	20240430	110121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14100	-110	5	-0.77	95764852460	6718392	27.89	14380	14610	13900	18470	9950	14210	14254.13	8.03	0	-818857	15256	14732	14146	13622	13036	14995	13885	1864	4260	1000	10230	10	1	186447300	26289	27.43	2.06	12	3.60	514.00	6855.00	15733	20230516	-10.38	8457	20240118	66.73	14670	-3.89	20240429	8457	66.73	20240118	17320	-18.59	20230516	1492	845.04	20230502	2.27	N	001440	1000	1864 억		14970609	N	N	621	N	00	N
8	20240430	100120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14020	-190	5	-1.34	80561764900	5637215	23.40	14380	14610	13900	18470	9950	14210	14291.06	8.03	0	-802779	15256	14732	14146	13622	13036	14995	13885	1864	4260	1000	10230	10	1	186447300	26140	27.28	2.05	12	3.02	514.00	6855.00	15733	20230516	-10.89	8457	20240118	65.78	14670	-4.43	20240429	8457	65.78	20240118	17320	-19.05	20230516	1492	839.68	20230502	2.27	N	001440	1000	1864 억		14970609	N	N	621	N	00	N
9	20240430	090125	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14380	170	2	1.20	6189264160	430421	1.79	14380	14430	14310	18470	9950	14210	14379.66	8.03	0	-163049	15256	14732	14146	13622	13036	14995	13885	1864	4260	1000	10230	10	1	186447300	26811	27.98	2.10	12	0.23	514.00	6855.00	15733	20230516	-8.60	8457	20240118	70.04	14670	-1.98	20240429	8457	70.04	20240118	17320	-16.97	20230516	1492	863.81	20230502	2.27	N	001440	1000	1864 억		14970609	N	N	621	N	00	N
10	20240429	160121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14210	410	2	2.97	333479847790	23427277	70.48	13840	14670	13560	17940	9660	13800	14235.21	7.76	0	457170	15013	14406	13483	12876	11953	14710	13180	1864	4140	1000	9930	10	1	186447300	26494	27.65	2.07	12	12.57	514.00	6855.00	15733	20230516	-9.68	8457	20240118	68.03	14670	-3.14	20240429	8457	68.03	20240118	17320	-17.96	20230516	1492	852.41	20230502	2.26	N	001440	1000	1864 억		14472638	N	N	621	N	00	N
11	20240429	150121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14140	340	2	2.46	324133324850	22768580	68.50	13840	14670	13560	17940	9660	13800	14236.52	7.76	0	287752	15013	14406	13483	12876	11953	14710	13180	1864	4140	1000	9930	10	1	186447300	26364	27.51	2.06	12	12.21	514.00	6855.00	15733	20230516	-10.13	8457	20240118	67.20	14670	-3.61	20240429	8457	67.20	20240118	17320	-18.36	20230516	1492	847.72	20230502	2.26	N	001440	1000	1864 억		14472638	N	N	2477	N	00	N
12	20240429	140120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14210	410	2	2.97	307089747420	21569174	64.89	13840	14670	13560	17940	9660	13800	14238.00	7.76	0	160777	15013	14406	13483	12876	11953	14710	13180	1864	4140	1000	9930	10	1	186447300	26494	27.65	2.07	12	11.57	514.00	6855.00	15733	20230516	-9.68	8457	20240118	68.03	14670	-3.14	20240429	8457	68.03	20240118	17320	-17.96	20230516	1492	852.41	20230502	2.26	N	001440	1000	1864 억		14472638	N	N	2477	N	00	N
13	20240429	130121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14440	640	2	4.64	282919460100	19880841	59.81	13840	14670	13560	17940	9660	13800	14231.36	7.76	0	81075	15013	14406	13483	12876	11953	14710	13180	1864	4140	1000	9930	10	1	186447300	26923	28.09	2.11	12	10.66	514.00	6855.00	15733	20230516	-8.22	8457	20240118	70.75	14670	-1.57	20240429	8457	70.75	20240118	17320	-16.63	20230516	1492	867.83	20230502	2.26	N	001440	1000	1864 억		14472638	N	N	2477	N	00	N
14	20240429	120120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14470	670	2	4.86	261811947490	18422732	55.42	13840	14670	13560	17940	9660	13800	14211.97	7.76	0	-181468	15013	14406	13483	12876	11953	14710	13180	1864	4140	1000	9930	10	1	186447300	26979	28.15	2.11	12	9.88	514.00	6855.00	15733	20230516	-8.03	8457	20240118	71.10	14670	-1.36	20240429	8457	71.10	20240118	17320	-16.45	20230516	1492	869.84	20230502	2.26	N	001440	1000	1864 억		14472638	N	N	2477	N	00	N
15	20240429	110121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14310	510	2	3.70	228418625760	16107560	48.46	13840	14670	13560	17940	9660	13800	14181.49	7.76	0	-501587	15013	14406	13483	12876	11953	14710	13180	1864	4140	1000	9930	10	1	186447300	26681	27.84	2.09	12	8.64	514.00	6855.00	15733	20230516	-9.04	8457	20240118	69.21	14670	-2.45	20240429	8457	69.21	20240118	17320	-17.38	20230516	1492	859.12	20230502	2.26	N	001440	1000	1864 억		14472638	N	N	2477	N	00	N
16	20240429	100121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14140	340	2	2.46	119570869350	8539284	25.69	13840	14270	13560	17940	9660	13800	14003.11	7.76	0	-571870	15013	14406	13483	12876	11953	14710	13180	1864	4140	1000	9930	10	1	186447300	26364	27.51	2.06	12	4.58	514.00	6855.00	15733	20230516	-10.13	8457	20240118	67.20	14270	-0.91	20240429	8457	67.20	20240118	17320	-18.36	20230516	1492	847.72	20230502	2.26	N	001440	1000	1864 억		14472638	N	N	2477	N	00	N
17	20240429	090120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13880	80	2	0.58	7506347120	542096	1.63	13840	13890	13820	17940	9660	13800	13849.42	7.76	0	-43987	15013	14406	13483	12876	11953	14710	13180	1864	4140	1000	9930	10	1	186447300	25879	27.00	2.02	12	0.29	514.00	6855.00	15733	20230516	-11.78	8457	20240118	64.12	14250	-2.60	20240412	8457	64.12	20240118	17320	-19.86	20230516	1492	830.29	20230502	2.26	N	001440	1000	1864 억		14472638	N	N	2477	N	00	N
18	20240426	160120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13800	1500	2	12.20	446616279770	32852615	1446.21	12560	14090	12560	15990	8610	12300	13594.25	6.20	0	2971509	12673	12486	12383	12196	12093	12435	12145	1864	3690	1000	8850	10	1	186447300	25730	26.85	2.01	12	17.62	514.00	6855.00	15733	20230516	-12.29	8457	20240118	63.18	14250	-3.16	20240412	8457	63.18	20240118	17320	-20.32	20230516	1470	838.78	20230427	2.22	N	001440	1000	1864 억		11564867	N	N	2477	N	00	N
19	20240426	150121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13870	1570	2	12.76	420703484270	30977650	1363.67	12560	14090	12560	15990	8610	12300	13580.87	6.20	0	2966964	12673	12486	12383	12196	12093	12435	12145	1864	3690	1000	8850	10	1	186447300	25860	26.98	2.02	12	16.61	514.00	6855.00	15733	20230516	-11.84	8457	20240118	64.01	14250	-2.67	20240412	8457	64.01	20240118	17320	-19.92	20230516	1470	843.54	20230427	2.22	N	001440	1000	1864 억		11564867	N	N	1300	N	00	N
20	20240426	140121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13970	1670	2	13.58	380074836040	28036554	1234.20	12560	14090	12560	15990	8610	12300	13556.40	6.20	0	2930680	12673	12486	12383	12196	12093	12435	12145	1864	3690	1000	8850	10	1	186447300	26047	27.18	2.04	12	15.04	514.00	6855.00	15733	20230516	-11.21	8457	20240118	65.19	14250	-1.96	20240412	8457	65.19	20240118	17320	-19.34	20230516	1470	850.34	20230427	2.22	N	001440	1000	1864 억		11564867	N	N	1300	N	00	N
21	20240426	130120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13730	1430	2	11.63	280398567110	20877790	919.06	12560	13950	12560	15990	8610	12300	13430.47	6.20	0	2856971	12673	12486	12383	12196	12093	12435	12145	1864	3690	1000	8850	10	1	186447300	25599	26.71	2.00	12	11.20	514.00	6855.00	15733	20230516	-12.73	8457	20240118	62.35	14250	-3.65	20240412	8457	62.35	20240118	17320	-20.73	20230516	1470	834.01	20230427	2.22	N	001440	1000	1864 억		11564867	N	N	1300	N	00	N
22	20240426	120120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13770	1470	2	11.95	215734475680	16191358	712.76	12560	13790	12560	15990	8610	12300	13324.05	6.20	0	2542066	12673	12486	12383	12196	12093	12435	12145	1864	3690	1000	8850	10	1	186447300	25674	26.79	2.01	12	8.68	514.00	6855.00	15733	20230516	-12.48	8457	20240118	62.82	14250	-3.37	20240412	8457	62.82	20240118	17320	-20.50	20230516	1470	836.73	20230427	2.22	N	001440	1000	1864 억		11564867	N	N	1300	N	00	N
23	20240426	110121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13570	1270	2	10.33	165919949200	12547656	552.36	12560	13750	12560	15990	8610	12300	13223.18	6.20	0	2032194	12673	12486	12383	12196	12093	12435	12145	1864	3690	1000	8850	10	1	186447300	25301	26.40	1.98	12	6.73	514.00	6855.00	15733	20230516	-13.75	8457	20240118	60.46	14250	-4.77	20240412	8457	60.46	20240118	17320	-21.65	20230516	1470	823.13	20230427	2.22	N	001440	1000	1864 억		11564867	N	N	1300	N	00	N
24	20240426	100121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12840	540	2	4.39	55390385930	4317463	190.06	12560	13080	12560	15990	8610	12300	12829.38	6.20	0	682162	12673	12486	12383	12196	12093	12435	12145	1864	3690	1000	8850	10	1	186447300	23940	24.98	1.87	12	2.32	514.00	6855.00	15733	20230516	-18.39	8457	20240118	51.83	14250	-9.89	20240412	8457	51.83	20240118	17320	-25.87	20230516	1470	773.47	20230427	2.22	N	001440	1000	1864 억		11564867	N	N	1300	N	00	N
25	20240426	090121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12650	350	2	2.85	2869014030	227301	10.01	12560	12700	12560	15990	8610	12300	12622.10	6.20	0	46647	12673	12486	12383	12196	12093	12435	12145	1864	3690	1000	8850	10	1	186447300	23586	24.61	1.85	12	0.12	514.00	6855.00	15733	20230516	-19.60	8457	20240118	49.58	14250	-11.23	20240412	8457	49.58	20240118	17320	-26.96	20230516	1470	760.54	20230427	2.22	N	001440	1000	1864 억		11564867	N	N	1300	N	00	N
26	20240425	160120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12300	-350	5	-2.77	26606898310	2149079	55.67	12470	12570	12280	16440	8860	12650	12380.86	6.29	0	-152954	12950	12800	12520	12370	12090	12875	12445	1864	3790	1000	9100	10	1	186447300	22933	23.93	1.79	12	1.15	514.00	6855.00	15788	20230419	-22.09	8457	20240118	45.44	14250	-13.68	20240412	8457	45.44	20240118	17320	-28.98	20230516	1470	736.73	20230427	2.17	N	001440	1000	1864 억		11732519	N	N	1300	N	00	N
27	20240425	150121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12360	-290	5	-2.29	23696775520	1912783	49.55	12470	12570	12280	16440	8860	12650	12388.46	6.29	0	-122097	12950	12800	12520	12370	12090	12875	12445	1864	3790	1000	9100	10	1	186447300	23045	24.05	1.80	12	1.03	514.00	6855.00	15788	20230419	-21.71	8457	20240118	46.15	14250	-13.26	20240412	8457	46.15	20240118	17320	-28.64	20230516	1470	740.82	20230427	2.17	N	001440	1000	1864 억		11732519	N	N	728	N	00	N
28	20240425	140120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12360	-290	5	-2.29	21803946180	1759863	45.59	12470	12570	12280	16440	8860	12650	12389.38	6.29	0	-123503	12950	12800	12520	12370	12090	12875	12445	1864	3790	1000	9100	10	1	186447300	23045	24.05	1.80	12	0.94	514.00	6855.00	15788	20230419	-21.71	8457	20240118	46.15	14250	-13.26	20240412	8457	46.15	20240118	17320	-28.64	20230516	1470	740.82	20230427	2.17	N	001440	1000	1864 억		11732519	N	N	728	N	00	N
29	20240425	130120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12390	-260	5	-2.06	19938250100	1609028	41.68	12470	12570	12280	16440	8860	12650	12391.28	6.29	0	-120292	12950	12800	12520	12370	12090	12875	12445	1864	3790	1000	9100	10	1	186447300	23101	24.11	1.81	12	0.86	514.00	6855.00	15788	20230419	-21.52	8457	20240118	46.51	14250	-13.05	20240412	8457	46.51	20240118	17320	-28.46	20230516	1470	742.86	20230427	2.17	N	001440	1000	1864 억		11732519	N	N	728	N	00	N
30	20240425	120120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12470	-180	5	-1.42	18586709210	1500175	38.86	12470	12570	12280	16440	8860	12650	12389.47	6.29	0	-123074	12950	12800	12520	12370	12090	12875	12445	1864	3790	1000	9100	10	1	186447300	23250	24.26	1.82	12	0.80	514.00	6855.00	15788	20230419	-21.02	8457	20240118	47.45	14250	-12.49	20240412	8457	47.45	20240118	17320	-28.00	20230516	1470	748.30	20230427	2.17	N	001440	1000	1864 억		11732519	N	N	728	N	00	N
31	20240425	110119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12360	-290	5	-2.29	16543631890	1335547	34.60	12470	12570	12280	16440	8860	12650	12386.90	6.29	0	-117125	12950	12800	12520	12370	12090	12875	12445	1864	3790	1000	9100	10	1	186447300	23045	24.05	1.80	12	0.72	514.00	6855.00	15788	20230419	-21.71	8457	20240118	46.15	14250	-13.26	20240412	8457	46.15	20240118	17320	-28.64	20230516	1470	740.82	20230427	2.17	N	001440	1000	1864 억		11732519	N	N	728	N	00	N
32	20240425	100120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12510	-140	5	-1.11	12229198900	987582	25.58	12470	12550	12280	16440	8860	12650	12382.62	6.29	0	-89860	12950	12800	12520	12370	12090	12875	12445	1864	3790	1000	9100	10	1	186447300	23325	24.34	1.82	12	0.53	514.00	6855.00	15788	20230419	-20.76	8457	20240118	47.92	14250	-12.21	20240412	8457	47.92	20240118	17320	-27.77	20230516	1470	751.02	20230427	2.17	N	001440	1000	1864 억		11732519	N	N	728	N	00	N
33	20240425	090120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12390	-260	5	-2.06	1624446800	130682	3.39	12470	12480	12370	16440	8860	12650	12428.32	6.29	0	-27227	12950	12800	12520	12370	12090	12875	12445	1864	3790	1000	9100	10	1	186447300	23101	24.11	1.81	12	0.07	514.00	6855.00	15788	20230419	-21.52	8457	20240118	46.51	14250	-13.05	20240412	8457	46.51	20240118	17320	-28.46	20230516	1470	742.86	20230427	2.17	N	001440	1000	1864 억		11732519	N	N	728	N	00	N
34	20240424	160120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12650	250	2	2.02	47122143950	3785889	126.61	12530	12670	12240	16120	8680	12400	12445.48	6.08	0	387973	13006	12702	12456	12152	11906	12580	12030	1864	3720	1000	8920	10	1	186447300	23586	24.61	1.85	12	2.03	514.00	6855.00	16351	20230418	-22.63	8457	20240118	49.58	14250	-11.23	20240412	8457	49.58	20240118	17320	-26.96	20230516	1470	760.54	20230427	2.17	N	001440	1000	1864 억		11333571	N	N	728	N	00	N
35	20240424	150120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12580	180	2	1.45	40663529030	3274505	109.51	12530	12650	12240	16120	8680	12400	12418.23	6.08	0	355476	13006	12702	12456	12152	11906	12580	12030	1864	3720	1000	8920	10	1	186447300	23455	24.47	1.84	12	1.76	514.00	6855.00	16351	20230418	-23.06	8457	20240118	48.75	14250	-11.72	20240412	8457	48.75	20240118	17320	-27.37	20230516	1470	755.78	20230427	2.17	N	001440	1000	1864 억		11333571	N	N	3607	N	00	N
36	20240424	140120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12470	70	2	0.56	30641804260	2475996	82.80	12530	12610	12240	16120	8680	12400	12375.52	6.08	0	245568	13006	12702	12456	12152	11906	12580	12030	1864	3720	1000	8920	10	1	186447300	23250	24.26	1.82	12	1.33	514.00	6855.00	16351	20230418	-23.74	8457	20240118	47.45	14250	-12.49	20240412	8457	47.45	20240118	17320	-28.00	20230516	1470	748.30	20230427	2.17	N	001440	1000	1864 억		11333571	N	N	3607	N	00	N
37	20240424	130120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12390	-10	5	-0.08	27837014930	2249886	75.24	12530	12610	12240	16120	8680	12400	12372.61	6.08	0	220269	13006	12702	12456	12152	11906	12580	12030	1864	3720	1000	8920	10	1	186447300	23101	24.11	1.81	12	1.21	514.00	6855.00	16351	20230418	-24.22	8457	20240118	46.51	14250	-13.05	20240412	8457	46.51	20240118	17320	-28.46	20230516	1470	742.86	20230427	2.17	N	001440	1000	1864 억		11333571	N	N	3607	N	00	N
38	20240424	120121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12360	-40	5	-0.32	24314029230	1965511	65.73	12530	12610	12240	16120	8680	12400	12370.30	6.08	0	143202	13006	12702	12456	12152	11906	12580	12030	1864	3720	1000	8920	10	1	186447300	23045	24.05	1.80	12	1.05	514.00	6855.00	16351	20230418	-24.41	8457	20240118	46.15	14250	-13.26	20240412	8457	46.15	20240118	17320	-28.64	20230516	1470	740.82	20230427	2.17	N	001440	1000	1864 억		11333571	N	N	3607	N	00	N
39	20240424	110120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12360	-40	5	-0.32	20985292920	1695678	56.71	12530	12610	12240	16120	8680	12400	12375.72	6.08	0	128467	13006	12702	12456	12152	11906	12580	12030	1864	3720	1000	8920	10	1	186447300	23045	24.05	1.80	12	0.91	514.00	6855.00	16351	20230418	-24.41	8457	20240118	46.15	14250	-13.26	20240412	8457	46.15	20240118	17320	-28.64	20230516	1470	740.82	20230427	2.17	N	001440	1000	1864 억		11333571	N	N	3607	N	00	N
40	20240424	100120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12380	-20	5	-0.16	12309751060	990695	33.13	12530	12610	12320	16120	8680	12400	12425.43	6.08	0	18490	13006	12702	12456	12152	11906	12580	12030	1864	3720	1000	8920	10	1	186447300	23082	24.09	1.81	12	0.53	514.00	6855.00	16351	20230418	-24.29	8457	20240118	46.39	14250	-13.12	20240412	8457	46.39	20240118	17320	-28.52	20230516	1470	742.18	20230427	2.17	N	001440	1000	1864 억		11333571	N	N	3607	N	00	N
41	20240424	090120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12570	170	2	1.37	1284843500	102569	3.43	12530	12570	12490	16120	8680	12400	12529.49	6.08	0	9590	13006	12702	12456	12152	11906	12580	12030	1864	3720	1000	8920	10	1	186447300	23436	24.46	1.83	12	0.06	514.00	6855.00	16351	20230418	-23.12	8457	20240118	48.63	14250	-11.79	20240412	8457	48.63	20240118	17320	-27.42	20230516	1470	755.10	20230427	2.17	N	001440	1000	1864 억		11333571	N	N	3607	N	00	N
42	20240423	160117	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12400	-50	5	-0.40	36650544360	2944126	54.95	12560	12760	12210	16180	8720	12450	12448.92	6.13	0	-86088	13643	13046	12653	12056	11663	12850	11860	1864	3730	1000	8960	10	1	186447300	23119	24.12	1.81	12	1.58	514.00	6855.00	16351	20230418	-24.16	8457	20240118	46.62	14250	-12.98	20240412	8457	46.62	20240118	17320	-28.41	20230516	1470	743.54	20230427	2.11	N	001440	1000	1864 억		11430451	N	N	3607	N	00	N
43	20240423	150120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12450	0	3	0.00	33804984190	2715219	50.68	12560	12760	12210	16180	8720	12450	12450.19	6.13	0	-105460	13643	13046	12653	12056	11663	12850	11860	1864	3730	1000	8960	10	1	186447300	23213	24.22	1.82	12	1.46	514.00	6855.00	16351	20230418	-23.86	8457	20240118	47.22	14250	-12.63	20240412	8457	47.22	20240118	17320	-28.12	20230516	1470	746.94	20230427	2.11	N	001440	1000	1864 억		11430451	N	N	11525	N	00	N
44	20240423	140121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12370	-80	5	-0.64	30560318930	2452901	45.78	12560	12760	12210	16180	8720	12450	12458.85	6.13	0	-106163	13643	13046	12653	12056	11663	12850	11860	1864	3730	1000	8960	10	1	186447300	23064	24.07	1.80	12	1.32	514.00	6855.00	16351	20230418	-24.35	8457	20240118	46.27	14250	-13.19	20240412	8457	46.27	20240118	17320	-28.58	20230516	1470	741.50	20230427	2.11	N	001440	1000	1864 억		11430451	N	N	11525	N	00	N
45	20240423	130120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12480	30	2	0.24	26825297290	2152152	40.17	12560	12760	12210	16180	8720	12450	12464.41	6.13	0	-98522	13643	13046	12653	12056	11663	12850	11860	1864	3730	1000	8960	10	1	186447300	23269	24.28	1.82	12	1.15	514.00	6855.00	16351	20230418	-23.67	8457	20240118	47.57	14250	-12.42	20240412	8457	47.57	20240118	17320	-27.94	20230516	1470	748.98	20230427	2.11	N	001440	1000	1864 억		11430451	N	N	11525	N	00	N
46	20240423	120120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12270	-180	5	-1.45	24371595490	1953534	36.46	12560	12760	12210	16180	8720	12450	12475.66	6.13	0	-108402	13643	13046	12653	12056	11663	12850	11860	1864	3730	1000	8960	10	1	186447300	22877	23.87	1.79	12	1.05	514.00	6855.00	16351	20230418	-24.96	8457	20240118	45.09	14250	-13.89	20240412	8457	45.09	20240118	17320	-29.16	20230516	1470	734.69	20230427	2.11	N	001440	1000	1864 억		11430451	N	N	11525	N	00	N
47	20240423	110120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12230	-220	5	-1.77	22001047950	1760402	32.86	12560	12760	12210	16180	8720	12450	12497.77	6.13	0	-107627	13643	13046	12653	12056	11663	12850	11860	1864	3730	1000	8960	10	1	186447300	22803	23.79	1.78	12	0.94	514.00	6855.00	16351	20230418	-25.20	8457	20240118	44.61	14250	-14.18	20240412	8457	44.61	20240118	17320	-29.39	20230516	1470	731.97	20230427	2.11	N	001440	1000	1864 억		11430451	N	N	11525	N	00	N
48	20240423	100121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12440	-10	5	-0.08	15801440980	1258156	23.48	12560	12760	12310	16180	8720	12450	12559.30	6.13	0	-3940	13643	13046	12653	12056	11663	12850	11860	1864	3730	1000	8960	10	1	186447300	23194	24.20	1.81	12	0.67	514.00	6855.00	16351	20230418	-23.92	8457	20240118	47.10	14250	-12.70	20240412	8457	47.10	20240118	17320	-28.18	20230516	1470	746.26	20230427	2.11	N	001440	1000	1864 억		11430451	N	N	11525	N	00	N
49	20240423	090120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12550	100	2	0.80	1058754410	84271	1.57	12560	12640	12540	16180	8720	12450	12565.19	6.13	0	3679	13643	13046	12653	12056	11663	12850	11860	1864	3730	1000	8960	10	1	186447300	23399	24.42	1.83	12	0.05	514.00	6855.00	16351	20230418	-23.25	8457	20240118	48.40	14250	-11.93	20240412	8457	48.40	20240118	17320	-27.54	20230516	1470	753.74	20230427	2.11	N	001440	1000	1864 억		11430451	N	N	11525	N	00	N
50	20240422	160120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12450	-300	5	-2.35	67208524720	5287051	72.32	12900	13250	12260	16570	8930	12750	12712.16	6.38	0	-535425	13743	13246	12673	12176	11603	12960	11890	1864	3820	1000	9180	10	1	186447300	23213	24.22	1.82	12	2.84	514.00	6855.00	16351	20230418	-23.86	8457	20240118	47.22	14250	-12.63	20240412	8457	47.22	20240118	17320	-28.12	20230516	1470	746.94	20230427	2.07	N	001440	1000	1864 억		11894528	N	N	11525	N	00	N
51	20240422	150120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12470	-280	5	-2.20	64377914490	5059921	69.21	12900	13250	12260	16570	8930	12750	12722.99	6.38	0	-555670	13743	13246	12673	12176	11603	12960	11890	1864	3820	1000	9180	10	1	186447300	23250	24.26	1.82	12	2.71	514.00	6855.00	16351	20230418	-23.74	8457	20240118	47.45	14250	-12.49	20240412	8457	47.45	20240118	17320	-28.00	20230516	1470	748.30	20230427	2.07	N	001440	1000	1864 억		11894528	N	N	264	N	00	N
52	20240422	140120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12440	-310	5	-2.43	57664265510	4517778	61.79	12900	13250	12410	16570	8930	12750	12763.92	6.38	0	-477397	13743	13246	12673	12176	11603	12960	11890	1864	3820	1000	9180	10	1	186447300	23194	24.20	1.81	12	2.42	514.00	6855.00	16351	20230418	-23.92	8457	20240118	47.10	14250	-12.70	20240412	8457	47.10	20240118	17320	-28.18	20230516	1470	746.26	20230427	2.07	N	001440	1000	1864 억		11894528	N	N	264	N	00	N
53	20240422	130119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12460	-290	5	-2.27	55074825410	4309652	58.95	12900	13250	12410	16570	8930	12750	12779.56	6.38	0	-457323	13743	13246	12673	12176	11603	12960	11890	1864	3820	1000	9180	10	1	186447300	23231	24.24	1.82	12	2.31	514.00	6855.00	16351	20230418	-23.80	8457	20240118	47.33	14250	-12.56	20240412	8457	47.33	20240118	17320	-28.06	20230516	1470	747.62	20230427	2.07	N	001440	1000	1864 억		11894528	N	N	264	N	00	N
54	20240422	120120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12470	-280	5	-2.20	51764580950	4044002	55.31	12900	13250	12410	16570	8930	12750	12800.61	6.38	0	-421322	13743	13246	12673	12176	11603	12960	11890	1864	3820	1000	9180	10	1	186447300	23250	24.26	1.82	12	2.17	514.00	6855.00	16351	20230418	-23.74	8457	20240118	47.45	14250	-12.49	20240412	8457	47.45	20240118	17320	-28.00	20230516	1470	748.30	20230427	2.07	N	001440	1000	1864 억		11894528	N	N	264	N	00	N
55	20240422	110120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12620	-130	5	-1.02	47593400880	3710191	50.75	12900	13250	12410	16570	8930	12750	12828.21	6.38	0	-339416	13743	13246	12673	12176	11603	12960	11890	1864	3820	1000	9180	10	1	186447300	23530	24.55	1.84	12	1.99	514.00	6855.00	16351	20230418	-22.82	8457	20240118	49.23	14250	-11.44	20240412	8457	49.23	20240118	17320	-27.14	20230516	1470	758.50	20230427	2.07	N	001440	1000	1864 억		11894528	N	N	264	N	00	N
56	20240422	100120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12540	-210	5	-1.65	42380965690	3296048	45.08	12900	13250	12410	16570	8930	12750	12858.84	6.38	0	-231288	13743	13246	12673	12176	11603	12960	11890	1864	3820	1000	9180	10	1	186447300	23380	24.40	1.83	12	1.77	514.00	6855.00	16351	20230418	-23.31	8457	20240118	48.28	14250	-12.00	20240412	8457	48.28	20240118	17320	-27.60	20230516	1470	753.06	20230427	2.07	N	001440	1000	1864 억		11894528	N	N	264	N	00	N
57	20240422	090120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13030	280	2	2.20	3422691410	264187	3.61	12900	13030	12900	16570	8930	12750	12974.07	6.38	0	60014	13743	13246	12673	12176	11603	12960	11890	1864	3820	1000	9180	10	1	186447300	24294	25.35	1.90	12	0.14	514.00	6855.00	16351	20230418	-20.31	8457	20240118	54.07	14250	-8.56	20240412	8457	54.07	20240118	17320	-24.77	20230516	1470	786.39	20230427	2.07	N	001440	1000	1864 억		11894528	N	N	264	N	00	N
58	20240419	160119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12750	-350	5	-2.67	92282919870	7248395	72.01	13110	13170	12100	17030	9170	13100	12730.41	6.72	0	-667001	13813	13456	12873	12516	11933	13635	12695	1864	3930	1000	9430	10	1	186447300	23772	24.81	1.86	12	3.89	514.00	6855.00	16351	20230418	-22.02	8457	20240118	50.76	14250	-10.53	20240412	8457	50.76	20240118	17320	-26.39	20230516	1470	767.35	20230427	2.14	N	001440	1000	1864 억		12534977	N	N	264	N	00	N
59	20240419	150117	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12720	-380	5	-2.90	87574999090	6879684	68.35	13110	13170	12100	17030	9170	13100	12728.41	6.72	0	-705123	13813	13456	12873	12516	11933	13635	12695	1864	3930	1000	9430	10	1	186447300	23716	24.75	1.86	12	3.69	514.00	6855.00	16351	20230418	-22.21	8457	20240118	50.41	14250	-10.74	20240412	8457	50.41	20240118	17320	-26.56	20230516	1470	765.31	20230427	2.14	N	001440	1000	1864 억		12534977	N	N	1200	N	00	N
60	20240419	140119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12730	-370	5	-2.82	81986634230	6439613	63.98	13110	13170	12100	17030	9170	13100	12730.44	6.72	0	-775536	13813	13456	12873	12516	11933	13635	12695	1864	3930	1000	9430	10	1	186447300	23735	24.77	1.86	12	3.45	514.00	6855.00	16351	20230418	-22.15	8457	20240118	50.53	14250	-10.67	20240412	8457	50.53	20240118	17320	-26.50	20230516	1470	765.99	20230427	2.14	N	001440	1000	1864 억		12534977	N	N	1200	N	00	N
61	20240419	130119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12720	-380	5	-2.90	76981474080	6045453	60.06	13110	13170	12100	17030	9170	13100	12732.54	6.72	0	-738053	13813	13456	12873	12516	11933	13635	12695	1864	3930	1000	9430	10	1	186447300	23716	24.75	1.86	12	3.24	514.00	6855.00	16351	20230418	-22.21	8457	20240118	50.41	14250	-10.74	20240412	8457	50.41	20240118	17320	-26.56	20230516	1470	765.31	20230427	2.14	N	001440	1000	1864 억		12534977	N	N	1200	N	00	N
62	20240419	120118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12350	-750	5	-5.73	65893772570	5170620	51.37	13110	13170	12100	17030	9170	13100	12742.47	6.72	0	-564153	13813	13456	12873	12516	11933	13635	12695	1864	3930	1000	9430	10	1	186447300	23026	24.03	1.80	12	2.77	514.00	6855.00	16351	20230418	-24.47	8457	20240118	46.03	14250	-13.33	20240412	8457	46.03	20240118	17320	-28.70	20230516	1470	740.14	20230427	2.14	N	001440	1000	1864 억		12534977	N	N	1200	N	00	N
63	20240419	110118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12470	-630	5	-4.81	51495869620	4006002	39.80	13110	13170	12310	17030	9170	13100	12853.42	6.72	0	-442501	13813	13456	12873	12516	11933	13635	12695	1864	3930	1000	9430	10	1	186447300	23250	24.26	1.82	12	2.15	514.00	6855.00	16351	20230418	-23.74	8457	20240118	47.45	14250	-12.49	20240412	8457	47.45	20240118	17320	-28.00	20230516	1470	748.30	20230427	2.14	N	001440	1000	1864 억		12534977	N	N	1200	N	00	N
64	20240419	100119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12950	-150	5	-1.15	33304987920	2568738	25.52	13110	13170	12700	17030	9170	13100	12964.43	6.72	0	-334128	13813	13456	12873	12516	11933	13635	12695	1864	3930	1000	9430	10	1	186447300	24145	25.19	1.89	12	1.38	514.00	6855.00	16351	20230418	-20.80	8457	20240118	53.13	14250	-9.12	20240412	8457	53.13	20240118	17320	-25.23	20230516	1470	780.95	20230427	2.14	N	001440	1000	1864 억		12534977	N	N	1200	N	00	N
65	20240419	090118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13040	-60	5	-0.46	4214366160	321363	3.19	13110	13170	13040	17030	9170	13100	13114.99	6.72	0	-97318	13813	13456	12873	12516	11933	13635	12695	1864	3930	1000	9430	10	1	186447300	24313	25.37	1.90	12	0.17	514.00	6855.00	16351	20230418	-20.25	8457	20240118	54.19	14250	-8.49	20240412	8457	54.19	20240118	17320	-24.71	20230516	1470	787.07	20230427	2.14	N	001440	1000	1864 억		12534977	N	N	1200	N	00	N
66	20240418	160118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13100	990	2	8.18	126872408340	9902699	174.57	12500	13230	12290	15740	8480	12110	12811.76	6.46	0	464563	12676	12392	12146	11862	11616	12535	12005	1864	3630	1000	8710	10	1	186447300	24425	25.49	1.91	12	5.31	514.00	6855.00	16351	20230418	-19.88	8457	20240118	54.90	14250	-8.07	20240412	8457	54.90	20240118	17320	-24.36	20230516	1470	791.16	20230427	2.05	N	001440	1000	1864 억		12048809	N	N	1200	N	00	N
67	20240418	150118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12950	840	2	6.94	118959926140	9295864	163.88	12500	13230	12290	15740	8480	12110	12797.08	6.46	0	494251	12676	12392	12146	11862	11616	12535	12005	1864	3630	1000	8710	10	1	186447300	24145	25.19	1.89	12	4.99	514.00	6855.00	16351	20230418	-20.80	8457	20240118	53.13	14250	-9.12	20240412	8457	53.13	20240118	17320	-25.23	20230516	1470	780.95	20230427	2.05	N	001440	1000	1864 억		12048809	N	N	1304	N	00	N
68	20240418	140118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13000	890	2	7.35	110391120570	8634208	152.21	12500	13230	12290	15740	8480	12110	12785.32	6.46	0	579001	12676	12392	12146	11862	11616	12535	12005	1864	3630	1000	8710	10	1	186447300	24238	25.29	1.90	12	4.63	514.00	6855.00	16351	20230418	-20.49	8457	20240118	53.72	14250	-8.77	20240412	8457	53.72	20240118	17320	-24.94	20230516	1470	784.35	20230427	2.05	N	001440	1000	1864 억		12048809	N	N	1304	N	00	N
69	20240418	130118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12980	870	2	7.18	100026962720	7831776	138.07	12500	13230	12290	15740	8480	12110	12771.94	6.46	0	515457	12676	12392	12146	11862	11616	12535	12005	1864	3630	1000	8710	10	1	186447300	24201	25.25	1.89	12	4.20	514.00	6855.00	16351	20230418	-20.62	8457	20240118	53.48	14250	-8.91	20240412	8457	53.48	20240118	17320	-25.06	20230516	1470	782.99	20230427	2.05	N	001440	1000	1864 억		12048809	N	N	1304	N	00	N
70	20240418	120118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12990	880	2	7.27	89713137250	7040079	124.11	12500	13230	12290	15740	8480	12110	12743.20	6.46	0	354234	12676	12392	12146	11862	11616	12535	12005	1864	3630	1000	8710	10	1	186447300	24220	25.27	1.89	12	3.78	514.00	6855.00	16351	20230418	-20.56	8457	20240118	53.60	14250	-8.84	20240412	8457	53.60	20240118	17320	-25.00	20230516	1470	783.67	20230427	2.05	N	001440	1000	1864 억		12048809	N	N	1304	N	00	N
71	20240418	110118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12820	710	2	5.86	56322595850	4479980	78.98	12500	12940	12290	15740	8480	12110	12572.06	6.46	0	195602	12676	12392	12146	11862	11616	12535	12005	1864	3630	1000	8710	10	1	186447300	23903	24.94	1.87	12	2.40	514.00	6855.00	16351	20230418	-21.60	8457	20240118	51.59	14250	-10.04	20240412	8457	51.59	20240118	17320	-25.98	20230516	1470	772.11	20230427	2.05	N	001440	1000	1864 억		12048809	N	N	1304	N	00	N
72	20240418	100118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12500	390	2	3.22	28330894510	2278864	40.17	12500	12590	12290	15740	8480	12110	12432.03	6.46	0	-86341	12676	12392	12146	11862	11616	12535	12005	1864	3630	1000	8710	10	1	186447300	23306	24.32	1.82	12	1.22	514.00	6855.00	16351	20230418	-23.55	8457	20240118	47.81	14250	-12.28	20240412	8457	47.81	20240118	17320	-27.83	20230516	1470	750.34	20230427	2.05	N	001440	1000	1864 억		12048809	N	N	1304	N	00	N
73	20240418	090118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12410	300	2	2.48	5869026220	468801	8.26	12500	12590	12400	15740	8480	12110	12519.23	6.46	0	-80283	12676	12392	12146	11862	11616	12535	12005	1864	3630	1000	8710	10	1	186447300	23138	24.14	1.81	12	0.25	514.00	6855.00	16351	20230418	-24.10	8457	20240118	46.74	14250	-12.91	20240412	8457	46.74	20240118	17320	-28.35	20230516	1470	744.22	20230427	2.05	N	001440	1000	1864 억		12048809	N	N	1304	N	00	N
74	20240417	160118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12110	120	2	1.00	62182234570	5092621	41.46	11950	12430	11900	15580	8400	11990	12210.54	6.14	0	441222	14116	13052	12396	11332	10676	12725	11005	1864	3590	1000	8630	10	1	186447300	22579	23.56	1.77	12	2.73	514.00	6855.00	16351	20230418	-25.94	8457	20240118	43.19	14250	-15.02	20240412	8457	43.19	20240118	17320	-30.08	20230516	1470	723.81	20230427	1.94	N	001440	1000	1864 억		11451403	N	N	1304	N	00	N
75	20240417	150118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12190	200	2	1.67	56988816940	4663865	37.97	11950	12430	11900	15580	8400	11990	12219.31	6.14	0	302927	14116	13052	12396	11332	10676	12725	11005	1864	3590	1000	8630	10	1	186447300	22728	23.72	1.78	12	2.50	514.00	6855.00	16351	20230418	-25.45	8457	20240118	44.14	14250	-14.46	20240412	8457	44.14	20240118	17320	-29.62	20230516	1470	729.25	20230427	1.94	N	001440	1000	1864 억		11451403	N	N	3233	N	00	N
76	20240417	140119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12330	340	2	2.84	52733724780	4316780	35.14	11950	12430	11900	15580	8400	11990	12216.08	6.14	0	247267	14116	13052	12396	11332	10676	12725	11005	1864	3590	1000	8630	10	1	186447300	22989	23.99	1.80	12	2.32	514.00	6855.00	16351	20230418	-24.59	8457	20240118	45.80	14250	-13.47	20240412	8457	45.80	20240118	17320	-28.81	20230516	1470	738.78	20230427	1.94	N	001440	1000	1864 억		11451403	N	N	3233	N	00	N
77	20240417	130118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12270	280	2	2.34	48658228000	3984999	32.44	11950	12430	11900	15580	8400	11990	12210.45	6.14	0	236477	14116	13052	12396	11332	10676	12725	11005	1864	3590	1000	8630	10	1	186447300	22877	23.87	1.79	12	2.14	514.00	6855.00	16351	20230418	-24.96	8457	20240118	45.09	14250	-13.89	20240412	8457	45.09	20240118	17320	-29.16	20230516	1470	734.69	20230427	1.94	N	001440	1000	1864 억		11451403	N	N	3233	N	00	N
78	20240417	120118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12170	180	2	1.50	44145107230	3616758	29.44	11950	12430	11900	15580	8400	11990	12205.82	6.14	0	177740	14116	13052	12396	11332	10676	12725	11005	1864	3590	1000	8630	10	1	186447300	22691	23.68	1.78	12	1.94	514.00	6855.00	16351	20230418	-25.57	8457	20240118	43.90	14250	-14.60	20240412	8457	43.90	20240118	17320	-29.73	20230516	1470	727.89	20230427	1.94	N	001440	1000	1864 억		11451403	N	N	3233	N	00	N
79	20240417	110118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12220	230	2	1.92	41345885820	3386960	27.57	11950	12430	11900	15580	8400	11990	12207.49	6.14	0	179294	14116	13052	12396	11332	10676	12725	11005	1864	3590	1000	8630	10	1	186447300	22784	23.77	1.78	12	1.82	514.00	6855.00	16351	20230418	-25.26	8457	20240118	44.50	14250	-14.25	20240412	8457	44.50	20240118	17320	-29.45	20230516	1470	731.29	20230427	1.94	N	001440	1000	1864 억		11451403	N	N	3233	N	00	N
80	20240417	100118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12370	380	2	3.17	29458662570	2416017	19.67	11950	12390	11900	15580	8400	11990	12193.22	6.14	0	173436	14116	13052	12396	11332	10676	12725	11005	1864	3590	1000	8630	10	1	186447300	23064	24.07	1.80	12	1.30	514.00	6855.00	16351	20230418	-24.35	8457	20240118	46.27	14250	-13.19	20240412	8457	46.27	20240118	17320	-28.58	20230516	1470	741.50	20230427	1.94	N	001440	1000	1864 억		11451403	N	N	3233	N	00	N
81	20240417	090118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	11980	-10	5	-0.08	2071717310	173162	1.41	11950	12050	11900	15580	8400	11990	11963.77	6.14	0	27494	14116	13052	12396	11332	10676	12725	11005	1864	3590	1000	8630	10	1	186447300	22336	23.31	1.75	12	0.09	514.00	6855.00	16351	20230418	-26.73	8457	20240118	41.66	14250	-15.93	20240412	8457	41.66	20240118	17320	-30.83	20230516	1470	714.97	20230427	1.94	N	001440	1000	1864 억		11451403	N	N	3233	N	00	N
82	20240416	160119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	11990	-1390	5	-10.39	149142596650	12115297	123.45	13230	13460	11740	17390	9370	13380	12309.65	6.38	0	-171581	14126	13752	13476	13102	12826	13615	12965	1864	4010	1000	9630	10	1	186447300	22355	23.33	1.75	12	6.50	514.00	6855.00	16351	20230418	-26.67	8457	20240118	41.78	14250	-15.86	20240412	8457	41.78	20240118	17320	-30.77	20230516	1470	715.65	20230427	1.86	N	001440	1000	1864 억		11892942	N	N	3233	N	00	N
83	20240416	150118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12020	-1360	5	-10.16	141502891550	11480314	116.98	13230	13460	11740	17390	9370	13380	12324.57	6.38	0	-320298	14126	13752	13476	13102	12826	13615	12965	1864	4010	1000	9630	10	1	186447300	22411	23.39	1.75	12	6.16	514.00	6855.00	16351	20230418	-26.49	8457	20240118	42.13	14250	-15.65	20240412	8457	42.13	20240118	17320	-30.60	20230516	1470	717.69	20230427	1.86	N	001440	1000	1864 억		11892942	N	N	1532	N	00	N
84	20240416	140118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	11870	-1510	5	-11.29	131325543460	10627395	108.29	13230	13460	11740	17390	9370	13380	12356.08	6.38	0	-470505	14126	13752	13476	13102	12826	13615	12965	1864	4010	1000	9630	10	1	186447300	22131	23.09	1.73	12	5.70	514.00	6855.00	16351	20230418	-27.41	8457	20240118	40.36	14250	-16.70	20240412	8457	40.36	20240118	17320	-31.47	20230516	1470	707.48	20230427	1.86	N	001440	1000	1864 억		11892942	N	N	1532	N	00	N
85	20240416	130119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	11980	-1400	5	-10.46	121368164090	9791050	99.77	13230	13460	11740	17390	9370	13380	12394.59	6.38	0	-483109	14126	13752	13476	13102	12826	13615	12965	1864	4010	1000	9630	10	1	186447300	22336	23.31	1.75	12	5.25	514.00	6855.00	16351	20230418	-26.73	8457	20240118	41.66	14250	-15.93	20240412	8457	41.66	20240118	17320	-30.83	20230516	1470	714.97	20230427	1.86	N	001440	1000	1864 억		11892942	N	N	1532	N	00	N
86	20240416	120120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12030	-1350	5	-10.09	113547249740	9136797	93.10	13230	13460	11740	17390	9370	13380	12426.19	6.38	0	-477856	14126	13752	13476	13102	12826	13615	12965	1864	4010	1000	9630	10	1	186447300	22430	23.40	1.75	12	4.90	514.00	6855.00	16351	20230418	-26.43	8457	20240118	42.25	14250	-15.58	20240412	8457	42.25	20240118	17320	-30.54	20230516	1470	718.37	20230427	1.86	N	001440	1000	1864 억		11892942	N	N	1532	N	00	N
87	20240416	110118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12040	-1340	5	-10.01	96678383070	7720749	78.67	13230	13460	11900	17390	9370	13380	12520.53	6.38	0	-337832	14126	13752	13476	13102	12826	13615	12965	1864	4010	1000	9630	10	1	186447300	22448	23.42	1.76	12	4.14	514.00	6855.00	16351	20230418	-26.37	8457	20240118	42.37	14250	-15.51	20240412	8457	42.37	20240118	17320	-30.48	20230516	1470	719.05	20230427	1.86	N	001440	1000	1864 억		11892942	N	N	1532	N	00	N
88	20240416	100118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12250	-1130	5	-8.45	64987060770	5100194	51.97	13230	13460	12210	17390	9370	13380	12740.54	6.38	0	-196348	14126	13752	13476	13102	12826	13615	12965	1864	4010	1000	9630	10	1	186447300	22840	23.83	1.79	12	2.74	514.00	6855.00	16351	20230418	-25.08	8457	20240118	44.85	14250	-14.04	20240412	8457	44.85	20240118	17320	-29.27	20230516	1470	733.33	20230427	1.86	N	001440	1000	1864 억		11892942	N	N	1532	N	00	N
89	20240416	090117	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13130	-250	5	-1.87	2811977280	212997	2.17	13230	13270	13110	17390	9370	13380	13191.08	6.38	0	-19524	14126	13752	13476	13102	12826	13615	12965	1864	4010	1000	9630	10	1	186447300	24481	25.54	1.92	12	0.11	514.00	6855.00	16351	20230418	-19.70	8457	20240118	55.26	14250	-7.86	20240412	8457	55.26	20240118	17320	-24.19	20230516	1470	793.20	20230427	1.86	N	001440	1000	1864 억		11892942	N	N	1532	N	00	N
90	20240415	160117	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13380	50	2	0.38	130904524700	9693359	24.63	13500	13850	13200	17320	9340	13330	13505.24	6.95	0	-1075780	14663	13996	13583	12916	12503	13870	12790	1864	3990	1000	9590	10	1	186447300	24947	26.03	1.95	12	5.20	514.00	6855.00	16351	20230418	-18.17	8457	20240118	58.21	14250	-6.11	20240412	8457	58.21	20240118	17320	-22.75	20230516	1470	810.20	20230427	1.81	N	001440	1000	1864 억		12949222	N	N	1532	N	00	N
91	20240415	150117	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13370	40	2	0.30	124725287620	9231388	23.46	13500	13850	13200	17320	9340	13330	13511.28	6.95	0	-1052858	14663	13996	13583	12916	12503	13870	12790	1864	3990	1000	9590	10	1	186447300	24928	26.01	1.95	12	4.95	514.00	6855.00	16351	20230418	-18.23	8457	20240118	58.09	14250	-6.18	20240412	8457	58.09	20240118	17320	-22.81	20230516	1470	809.52	20230427	1.81	N	001440	1000	1864 억		12949222	N	N	1895	N	00	N
92	20240415	140117	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13370	40	2	0.30	116082740780	8586484	21.82	13500	13850	13200	17320	9340	13330	13519.56	6.95	0	-1005049	14663	13996	13583	12916	12503	13870	12790	1864	3990	1000	9590	10	1	186447300	24928	26.01	1.95	12	4.61	514.00	6855.00	16351	20230418	-18.23	8457	20240118	58.09	14250	-6.18	20240412	8457	58.09	20240118	17320	-22.81	20230516	1470	809.52	20230427	1.81	N	001440	1000	1864 억		12949222	N	N	1895	N	00	N
93	20240415	130118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13360	30	2	0.23	109295902830	8077366	20.53	13500	13850	13200	17320	9340	13330	13531.49	6.95	0	-955372	14663	13996	13583	12916	12503	13870	12790	1864	3990	1000	9590	10	1	186447300	24909	25.99	1.95	12	4.33	514.00	6855.00	16351	20230418	-18.29	8457	20240118	57.98	14250	-6.25	20240412	8457	57.98	20240118	17320	-22.86	20230516	1470	808.84	20230427	1.81	N	001440	1000	1864 억		12949222	N	N	1895	N	00	N
94	20240415	120117	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13350	20	2	0.15	102554773090	7573321	19.24	13500	13850	13200	17320	9340	13330	13541.99	6.95	0	-882703	14663	13996	13583	12916	12503	13870	12790	1864	3990	1000	9590	10	1	186447300	24891	25.97	1.95	12	4.06	514.00	6855.00	16351	20230418	-18.35	8457	20240118	57.86	14250	-6.32	20240412	8457	57.86	20240118	17320	-22.92	20230516	1470	808.16	20230427	1.81	N	001440	1000	1864 억		12949222	N	N	1895	N	00	N
95	20240415	110118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13460	130	2	0.98	94869056170	7001065	17.79	13500	13850	13200	17320	9340	13330	13551.12	6.95	0	-798379	14663	13996	13583	12916	12503	13870	12790	1864	3990	1000	9590	10	1	186447300	25096	26.19	1.96	12	3.75	514.00	6855.00	16351	20230418	-17.68	8457	20240118	59.16	14250	-5.54	20240412	8457	59.16	20240118	17320	-22.29	20230516	1470	815.65	20230427	1.81	N	001440	1000	1864 억		12949222	N	N	1895	N	00	N
96	20240415	100118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13680	350	2	2.63	73654404760	5439841	13.82	13500	13850	13200	17320	9340	13330	13540.37	6.95	0	-628828	14663	13996	13583	12916	12503	13870	12790	1864	3990	1000	9590	10	1	186447300	25506	26.61	2.00	12	2.92	514.00	6855.00	16351	20230418	-16.34	8457	20240118	61.76	14250	-4.00	20240412	8457	61.76	20240118	17320	-21.02	20230516	1470	830.61	20230427	1.81	N	001440	1000	1864 억		12949222	N	N	1895	N	00	N
97	20240415	090118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13640	310	2	2.33	9140094240	675367	1.72	13500	13660	13430	17320	9340	13330	13537.97	6.95	0	-78559	14663	13996	13583	12916	12503	13870	12790	1864	3990	1000	9590	10	1	186447300	25431	26.54	1.99	12	0.36	514.00	6855.00	16351	20230418	-16.58	8457	20240118	61.29	14250	-4.28	20240412	8457	61.29	20240118	17320	-21.25	20230516	1470	827.89	20230427	1.81	N	001440	1000	1864 억		12949222	N	N	1895	N	00	N
98	20240412	160117	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13330	380	2	2.93	538600688570	38959880	644.47	13330	14250	13170	16830	9070	12950	13825.09	6.98	0	140826	13603	13276	12943	12616	12283	13440	12780	1864	3880	1000	9320	10	1	186447300	24853	25.93	1.94	12	20.90	514.00	6855.00	16351	20230418	-18.48	8457	20240118	57.62	14250	-6.46	20240412	8457	57.62	20240118	17320	-23.04	20230516	1425	835.44	20230412	1.82	N	001440	1000	1864 억		13006624	N	N	1895	N	00	N
99	20240412	150118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13320	370	2	2.86	519267796790	37505780	620.42	13330	14250	13170	16830	9070	12950	13845.01	6.98	0	95972	13603	13276	12943	12616	12283	13440	12780	1864	3880	1000	9320	10	1	186447300	24835	25.91	1.94	12	20.12	514.00	6855.00	16351	20230418	-18.54	8457	20240118	57.50	14250	-6.53	20240412	8457	57.50	20240118	17320	-23.09	20230516	1425	834.74	20230412	1.82	N	001440	1000	1864 억		13006624	N	N	1918	N	00	N
100	20240412	140118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13830	880	2	6.80	474159055350	34165531	565.17	13330	14250	13170	16830	9070	12950	13878.29	6.98	0	30847	13603	13276	12943	12616	12283	13440	12780	1864	3880	1000	9320	10	1	186447300	25786	26.91	2.02	12	18.32	514.00	6855.00	16351	20230418	-15.42	8457	20240118	63.53	14250	-2.95	20240412	8457	63.53	20240118	17320	-20.15	20230516	1425	870.53	20230412	1.82	N	001440	1000	1864 억		13006624	N	N	1918	N	00	N
101	20240412	130117	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13890	940	2	7.26	457020305890	32926416	544.67	13330	14250	13170	16830	9070	12950	13880.05	6.98	0	-16866	13603	13276	12943	12616	12283	13440	12780	1864	3880	1000	9320	10	1	186447300	25898	27.02	2.03	12	17.66	514.00	6855.00	16351	20230418	-15.05	8457	20240118	64.24	14250	-2.53	20240412	8457	64.24	20240118	17320	-19.80	20230516	1425	874.74	20230412	1.82	N	001440	1000	1864 억		13006624	N	N	1918	N	00	N
102	20240412	120117	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14020	1070	2	8.26	424335238530	30577660	505.81	13330	14250	13170	16830	9070	12950	13877.30	6.98	0	54985	13603	13276	12943	12616	12283	13440	12780	1864	3880	1000	9320	10	1	186447300	26140	27.28	2.05	12	16.40	514.00	6855.00	16351	20230418	-14.26	8457	20240118	65.78	14250	-1.61	20240412	8457	65.78	20240118	17320	-19.05	20230516	1425	883.86	20230412	1.82	N	001440	1000	1864 억		13006624	N	N	1918	N	00	N
103	20240412	110117	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13970	1020	2	7.88	342775383570	24797433	410.20	13330	14200	13170	16830	9070	12950	13823.02	6.98	0	48092	13603	13276	12943	12616	12283	13440	12780	1864	3880	1000	9320	10	1	186447300	26047	27.18	2.04	12	13.30	514.00	6855.00	16351	20230418	-14.56	8457	20240118	65.19	14200	-1.62	20240412	8457	65.19	20240118	17320	-19.34	20230516	1425	880.35	20230412	1.82	N	001440	1000	1864 억		13006624	N	N	1918	N	00	N
104	20240412	100116	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13830	880	2	6.80	272440685030	19731851	326.40	13330	14200	13170	16830	9070	12950	13807.16	6.98	0	-162123	13603	13276	12943	12616	12283	13440	12780	1864	3880	1000	9320	10	1	186447300	25786	26.91	2.02	12	10.58	514.00	6855.00	16351	20230418	-15.42	8457	20240118	63.53	14200	-2.61	20240412	8457	63.53	20240118	17320	-20.15	20230516	1425	870.53	20230412	1.82	N	001440	1000	1864 억		13006624	N	N	1918	N	00	N
105	20240412	090117	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13190	240	2	1.85	6573562290	494428	8.18	13330	13340	13180	16830	9070	12950	13295.32	6.98	0	-91436	13603	13276	12943	12616	12283	13440	12780	1864	3880	1000	9320	10	1	186447300	24592	25.66	1.92	12	0.27	514.00	6855.00	16351	20230418	-19.33	8457	20240118	55.97	13820	-4.56	20240405	8457	55.97	20240118	17320	-23.85	20230516	1425	825.61	20230412	1.82	N	001440	1000	1864 억		13006624	N	N	1918	N	00	N
106	20240411	160117	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12950	-50	5	-0.38	74274634170	5741187	43.45	12840	13270	12610	16900	9100	13000	12937.03	6.44	0	153480	14213	13606	13123	12516	12033	13365	12275	1864	3900	1000	9360	10	1	186447300	24145	25.19	1.89	12	3.08	514.00	6855.00	16351	20230418	-20.80	8457	20240118	53.13	13820	-6.30	20240405	8457	53.13	20240118	17320	-25.23	20230516	1401	824.34	20230411	2.04	N	001440	1000	1864 억		11999672	N	N	1918	N	00	N
107	20240411	150120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13020	20	2	0.15	66361697460	5131526	38.84	12840	13270	12610	16900	9100	13000	12932.04	6.44	0	183544	14213	13606	13123	12516	12033	13365	12275	1864	3900	1000	9360	10	1	186447300	24275	25.33	1.90	12	2.75	514.00	6855.00	16351	20230418	-20.37	8457	20240118	53.96	13820	-5.79	20240405	8457	53.96	20240118	17320	-24.83	20230516	1401	829.34	20230411	2.04	N	001440	1000	1864 억		11999672	N	N	446	N	00	N
108	20240411	140122	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13080	80	2	0.62	60613539050	4689715	35.49	12840	13270	12610	16900	9100	13000	12924.64	6.44	0	146828	14213	13606	13123	12516	12033	13365	12275	1864	3900	1000	9360	10	1	186447300	24387	25.45	1.91	12	2.52	514.00	6855.00	16351	20230418	-20.00	8457	20240118	54.66	13820	-5.35	20240405	8457	54.66	20240118	17320	-24.48	20230516	1401	833.62	20230411	2.04	N	001440	1000	1864 억		11999672	N	N	446	N	00	N
109	20240411	130117	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13060	60	2	0.46	51736663880	4009866	30.35	12840	13270	12610	16900	9100	13000	12902.13	6.44	0	75495	14213	13606	13123	12516	12033	13365	12275	1864	3900	1000	9360	10	1	186447300	24350	25.41	1.91	12	2.15	514.00	6855.00	16351	20230418	-20.13	8457	20240118	54.43	13820	-5.50	20240405	8457	54.43	20240118	17320	-24.60	20230516	1401	832.19	20230411	2.04	N	001440	1000	1864 억		11999672	N	N	446	N	00	N
110	20240411	120117	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12780	-220	5	-1.69	39603081010	3075817	23.28	12840	13270	12610	16900	9100	13000	12875.27	6.44	0	-61976	14213	13606	13123	12516	12033	13365	12275	1864	3900	1000	9360	10	1	186447300	23828	24.86	1.86	12	1.65	514.00	6855.00	16351	20230418	-21.84	8457	20240118	51.12	13820	-7.53	20240405	8457	51.12	20240118	17320	-26.21	20230516	1401	812.21	20230411	2.04	N	001440	1000	1864 억		11999672	N	N	446	N	00	N
111	20240411	110116	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12760	-240	5	-1.85	32996170850	2555387	19.34	12840	13270	12700	16900	9100	13000	12912.09	6.44	0	-67065	14213	13606	13123	12516	12033	13365	12275	1864	3900	1000	9360	10	1	186447300	23791	24.82	1.86	12	1.37	514.00	6855.00	16351	20230418	-21.96	8457	20240118	50.88	13820	-7.67	20240405	8457	50.88	20240118	17320	-26.33	20230516	1401	810.78	20230411	2.04	N	001440	1000	1864 억		11999672	N	N	446	N	00	N
112	20240411	100117	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12840	-160	5	-1.23	26454432570	2044307	15.47	12840	13270	12700	16900	9100	13000	12940.28	6.44	0	-17723	14213	13606	13123	12516	12033	13365	12275	1864	3900	1000	9360	10	1	186447300	23940	24.98	1.87	12	1.10	514.00	6855.00	16351	20230418	-21.47	8457	20240118	51.83	13820	-7.09	20240405	8457	51.83	20240118	17320	-25.87	20230516	1401	816.49	20230411	2.04	N	001440	1000	1864 억		11999672	N	N	446	N	00	N
113	20240411	090117	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12860	-140	5	-1.08	2594310660	202104	1.53	12840	12900	12700	16900	9100	13000	12829.01	6.44	0	27948	14213	13606	13123	12516	12033	13365	12275	1864	3900	1000	9360	10	1	186447300	23977	25.02	1.88	12	0.11	514.00	6855.00	16351	20230418	-21.35	8457	20240118	52.06	13820	-6.95	20240405	8457	52.06	20240118	17320	-25.75	20230516	1401	817.92	20230411	2.04	N	001440	1000	1864 억		11999672	N	N	446	N	00	N
114	20240409	160116	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13000	-100	5	-0.76	171239040000	13031198	63.12	13170	13730	12640	17030	9170	13100	13140.98	6.44	0	221954	13960	13530	13000	12570	12040	13745	12785	1864	3930	1000	9430	10	1	186447300	24238	25.29	1.90	12	6.99	514.00	6855.00	16351	20230418	-20.49	8457	20240118	53.72	13820	-5.93	20240405	8457	53.72	20240118	17320	-24.94	20230516	1399	829.24	20230410	1.75	N	001440	1000	1864 억		12014792	N	N	446	N	00	N
115	20240409	150117	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13030	-70	5	-0.53	165374798630	12579956	60.94	13170	13730	12640	17030	9170	13100	13145.99	6.44	0	179273	13960	13530	13000	12570	12040	13745	12785	1864	3930	1000	9430	10	1	186447300	24294	25.35	1.90	12	6.75	514.00	6855.00	16351	20230418	-20.31	8457	20240118	54.07	13820	-5.72	20240405	8457	54.07	20240118	17320	-24.77	20230516	1399	831.38	20230410	1.75	N	001440	1000	1864 억		12014792	N	N	6	N	00	N
116	20240409	140117	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12930	-170	5	-1.30	152691722260	11606652	56.22	13170	13730	12640	17030	9170	13100	13155.66	6.44	0	85133	13960	13530	13000	12570	12040	13745	12785	1864	3930	1000	9430	10	1	186447300	24108	25.16	1.89	12	6.23	514.00	6855.00	16351	20230418	-20.92	8457	20240118	52.89	13820	-6.44	20240405	8457	52.89	20240118	17320	-25.35	20230516	1399	824.23	20230410	1.75	N	001440	1000	1864 억		12014792	N	N	6	N	00	N
117	20240409	130117	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12950	-150	5	-1.15	144729531870	10991375	53.24	13170	13730	12640	17030	9170	13100	13167.72	6.44	0	79279	13960	13530	13000	12570	12040	13745	12785	1864	3930	1000	9430	10	1	186447300	24145	25.19	1.89	12	5.90	514.00	6855.00	16351	20230418	-20.80	8457	20240118	53.13	13820	-6.30	20240405	8457	53.13	20240118	17320	-25.23	20230516	1399	825.66	20230410	1.75	N	001440	1000	1864 억		12014792	N	N	6	N	00	N
118	20240409	120117	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12740	-360	5	-2.75	137501850930	10428866	50.52	13170	13730	12640	17030	9170	13100	13184.95	6.44	0	14698	13960	13530	13000	12570	12040	13745	12785	1864	3930	1000	9430	10	1	186447300	23753	24.79	1.86	12	5.59	514.00	6855.00	16351	20230418	-22.08	8457	20240118	50.64	13820	-7.81	20240405	8457	50.64	20240118	17320	-26.44	20230516	1399	810.65	20230410	1.75	N	001440	1000	1864 억		12014792	N	N	6	N	00	N
119	20240409	110117	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12870	-230	5	-1.76	125649224690	9498436	46.01	13170	13730	12730	17030	9170	13100	13228.77	6.44	0	1701	13960	13530	13000	12570	12040	13745	12785	1864	3930	1000	9430	10	1	186447300	23996	25.04	1.88	12	5.09	514.00	6855.00	16351	20230418	-21.29	8457	20240118	52.18	13820	-6.87	20240405	8457	52.18	20240118	17320	-25.69	20230516	1399	819.94	20230410	1.75	N	001440	1000	1864 억		12014792	N	N	6	N	00	N
120	20240409	100116	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12780	-320	5	-2.44	113547233450	8555090	41.44	13170	13730	12730	17030	9170	13100	13273.01	6.44	0	37872	13960	13530	13000	12570	12040	13745	12785	1864	3930	1000	9430	10	1	186447300	23828	24.86	1.86	12	4.59	514.00	6855.00	16351	20230418	-21.84	8457	20240118	51.12	13820	-7.53	20240405	8457	51.12	20240118	17320	-26.21	20230516	1399	813.51	20230410	1.75	N	001440	1000	1864 억		12014792	N	N	6	N	00	N
121	20240409	090117	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13150	50	2	0.38	4257870770	323750	1.57	13170	13180	13100	17030	9170	13100	13156.33	6.44	0	-85540	13960	13530	13000	12570	12040	13745	12785	1864	3930	1000	9430	10	1	186447300	24518	25.58	1.92	12	0.17	514.00	6855.00	16351	20230418	-19.58	8457	20240118	55.49	13820	-4.85	20240405	8457	55.49	20240118	17320	-24.08	20230516	1399	839.96	20230410	1.75	N	001440	1000	1864 억		12014792	N	N	6	N	00	N
122	20240408	160117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13100	310	2	2.42	266544620580	20325683	33.37	12790	13430	12470	16620	8960	12790	13114.48	6.54	0	157125	14683	13736	12873	11926	11063	14210	12400	1864	3830	1000	9200	10	1	186447300	24425	25.49	1.91	12	10.90	514.00	6855.00	16351	20230418	-19.88	8457	20240118	54.90	13820	-5.21	20240405	8457	54.90	20240118	17320	-24.36	20230516	1399	836.38	20230410	1.64	N	001440	1000	1864 억		12194054	N	N	6	N	00	N
123	20240408	150117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13130	340	2	2.66	255234465080	19465492	31.96	12790	13430	12470	16620	8960	12790	13112.97	6.54	0	150604	14683	13736	12873	11926	11063	14210	12400	1864	3830	1000	9200	10	1	186447300	24481	25.54	1.92	12	10.44	514.00	6855.00	16351	20230418	-19.70	8457	20240118	55.26	13820	-4.99	20240405	8457	55.26	20240118	17320	-24.19	20230516	1399	838.53	20230410	1.64	N	001440	1000	1864 억		12194054	N	N	1195	N	00	N
124	20240408	140117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13020	230	2	1.80	240785576490	18359774	30.14	12790	13430	12470	16620	8960	12790	13115.72	6.54	0	1297	14683	13736	12873	11926	11063	14210	12400	1864	3830	1000	9200	10	1	186447300	24275	25.33	1.90	12	9.85	514.00	6855.00	16351	20230418	-20.37	8457	20240118	53.96	13820	-5.79	20240405	8457	53.96	20240118	17320	-24.83	20230516	1399	830.66	20230410	1.64	N	001440	1000	1864 억		12194054	N	N	1195	N	00	N
125	20240408	130116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13160	370	2	2.89	223718530100	17047448	27.99	12790	13430	12470	16620	8960	12790	13124.26	6.54	0	69047	14683	13736	12873	11926	11063	14210	12400	1864	3830	1000	9200	10	1	186447300	24536	25.60	1.92	12	9.14	514.00	6855.00	16351	20230418	-19.52	8457	20240118	55.61	13820	-4.78	20240405	8457	55.61	20240118	17320	-24.02	20230516	1399	840.67	20230410	1.64	N	001440	1000	1864 억		12194054	N	N	1195	N	00	N
126	20240408	120116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13150	360	2	2.81	211228452580	16098037	26.43	12790	13430	12470	16620	8960	12790	13122.40	6.54	0	-33645	14683	13736	12873	11926	11063	14210	12400	1864	3830	1000	9200	10	1	186447300	24518	25.58	1.92	12	8.63	514.00	6855.00	16351	20230418	-19.58	8457	20240118	55.49	13820	-4.85	20240405	8457	55.49	20240118	17320	-24.08	20230516	1399	839.96	20230410	1.64	N	001440	1000	1864 억		12194054	N	N	1195	N	00	N
127	20240408	110117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13020	230	2	1.80	193898610670	14778156	24.26	12790	13430	12470	16620	8960	12790	13121.73	6.54	0	-172656	14683	13736	12873	11926	11063	14210	12400	1864	3830	1000	9200	10	1	186447300	24275	25.33	1.90	12	7.93	514.00	6855.00	16351	20230418	-20.37	8457	20240118	53.96	13820	-5.79	20240405	8457	53.96	20240118	17320	-24.83	20230516	1399	830.66	20230410	1.64	N	001440	1000	1864 억		12194054	N	N	1195	N	00	N
128	20240408	100117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13270	480	2	3.75	143816088640	10995310	18.05	12790	13350	12470	16620	8960	12790	13081.08	6.54	0	-228666	14683	13736	12873	11926	11063	14210	12400	1864	3830	1000	9200	10	1	186447300	24742	25.82	1.94	12	5.90	514.00	6855.00	16351	20230418	-18.84	8457	20240118	56.91	13820	-3.98	20240405	8457	56.91	20240118	17320	-23.38	20230516	1399	848.53	20230410	1.64	N	001440	1000	1864 억		12194054	N	N	1195	N	00	N
129	20240408	090117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12710	-80	5	-0.63	8338220720	651292	1.07	12790	12900	12700	16620	8960	12790	12803.62	6.54	0	-86879	14683	13736	12873	11926	11063	14210	12400	1864	3830	1000	9200	10	1	186447300	23697	24.73	1.85	12	0.35	514.00	6855.00	16351	20230418	-22.27	8457	20240118	50.29	13820	-8.03	20240405	8457	50.29	20240118	17320	-26.62	20230516	1399	808.51	20230410	1.64	N	001440	1000	1864 억		12194054	N	N	1195	N	00	N
130	20240405	160117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12790	1370	2	12.00	775729210290	60422276	549.72	12630	13820	12010	14840	8000	11420	12838.62	7.67	0	-1557263	11853	11636	11233	11016	10613	11745	11125	1864	3420	1000	8220	10	1	186447300	23847	24.88	1.87	12	32.41	514.00	6855.00	16351	20230418	-21.78	8457	20240118	51.24	13820	-7.45	20240405	8457	51.24	20240118	17320	-26.15	20230516	1399	814.22	20230410	1.58	N	001440	1000	1864 억		14308385	N	N	1195	N	00	N
131	20240405	150116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12900	1480	2	12.96	724638746700	56443616	513.52	12630	13820	12010	14840	8000	11420	12838.42	7.67	0	-1697716	11853	11636	11233	11016	10613	11745	11125	1864	3420	1000	8220	10	1	186447300	24052	25.10	1.88	12	30.27	514.00	6855.00	16351	20230418	-21.11	8457	20240118	52.54	13820	-6.66	20240405	8457	52.54	20240118	17320	-25.52	20230516	1399	822.09	20230410	1.58	N	001440	1000	1864 억		14308385	N	N	1728	N	00	N
132	20240405	140117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12370	950	2	8.32	655030289900	50908972	463.17	12630	13820	12010	14840	8000	11420	12866.86	7.67	0	-1941101	11853	11636	11233	11016	10613	11745	11125	1864	3420	1000	8220	10	1	186447300	23064	24.07	1.80	12	27.30	514.00	6855.00	16351	20230418	-24.35	8457	20240118	46.27	13820	-10.49	20240405	8457	46.27	20240118	17320	-28.58	20230516	1399	784.20	20230410	1.58	N	001440	1000	1864 억		14308385	N	N	1728	N	00	N
133	20240405	130116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12580	1160	2	10.16	623950938920	48416005	440.48	12630	13820	12010	14840	8000	11420	12887.46	7.67	0	-1928440	11853	11636	11233	11016	10613	11745	11125	1864	3420	1000	8220	10	1	186447300	23455	24.47	1.84	12	25.97	514.00	6855.00	16351	20230418	-23.06	8457	20240118	48.75	13820	-8.97	20240405	8457	48.75	20240118	17320	-27.37	20230516	1399	799.21	20230410	1.58	N	001440	1000	1864 억		14308385	N	N	1728	N	00	N
134	20240405	120117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12710	1290	2	11.30	576500377660	44653688	406.26	12630	13820	12010	14840	8000	11420	12910.67	7.67	0	-1451270	11853	11636	11233	11016	10613	11745	11125	1864	3420	1000	8220	10	1	186447300	23697	24.73	1.85	12	23.95	514.00	6855.00	16351	20230418	-22.27	8457	20240118	50.29	13820	-8.03	20240405	8457	50.29	20240118	17320	-26.62	20230516	1399	808.51	20230410	1.58	N	001440	1000	1864 억		14308385	N	N	1728	N	00	N
135	20240405	110117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	13150	1730	2	15.15	491621716450	38054960	346.22	12630	13820	12010	14840	8000	11420	12918.96	7.67	0	-1433033	11853	11636	11233	11016	10613	11745	11125	1864	3420	1000	8220	10	1	186447300	24518	25.58	1.92	12	20.41	514.00	6855.00	16351	20230418	-19.58	8457	20240118	55.49	13820	-4.85	20240405	8457	55.49	20240118	17320	-24.08	20230516	1399	839.96	20230410	1.58	N	001440	1000	1864 억		14308385	N	N	1728	N	00	N
136	20240405	100115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	12670	1250	2	10.95	173121601280	13981064	127.20	12630	12720	12010	14840	8000	11420	12382.98	7.67	0	-1529989	11853	11636	11233	11016	10613	11745	11125	1864	3420	1000	8220	10	1	186447300	23623	24.65	1.85	12	7.50	514.00	6855.00	16351	20230418	-22.51	8457	20240118	49.82	12720	-0.39	20240405	8457	49.82	20240118	17320	-26.85	20230516	1399	805.65	20230410	1.58	N	001440	1000	1864 억		14308385	N	N	1728	N	00	N
137	20240405	090117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11420	0	3	0.00	66829840	5852	0.05	0	0	0	14840	8000	11420	0.00	7.67	0	0	11853	11636	11233	11016	10613	11745	11125	1864	3420	1000	8220	10	1	186447300	21292	22.22	1.67	12	0.00	514.00	6855.00	16351	20230418	-30.16	8457	20240118	35.04	11660	-2.06	20240314	8457	35.04	20240118	17320	-34.06	20230516	1399	716.30	20230410	1.58	N	001440	1000	1864 억		14308385	Y	N	1728	N	00	N
138	20240404	160117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11420	700	2	6.53	104089317550	9286427	227.10	10990	11450	10830	13930	7510	10720	11208.85	7.53	0	397013	11360	11040	10590	10270	9820	10815	10045	1864	3210	1000	7710	10	1	186447300	21292	22.22	1.67	12	4.98	514.00	6855.00	16351	20230418	-30.16	8457	20240118	35.04	11660	-2.06	20240314	8457	35.04	20240118	17320	-34.06	20230516	1399	716.30	20230410	1.50	N	001440	1000	1864 억		14036921	N	N	1728	N	00	N
139	20240404	150117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11420	700	2	6.53	97242886810	8685758	212.41	10990	11450	10830	13930	7510	10720	11195.92	7.53	0	377759	11360	11040	10590	10270	9820	10815	10045	1864	3210	1000	7710	10	1	186447300	21292	22.22	1.67	12	4.66	514.00	6855.00	16351	20230418	-30.16	8457	20240118	35.04	11660	-2.06	20240314	8457	35.04	20240118	17320	-34.06	20230516	1399	716.30	20230410	1.50	N	001440	1000	1864 억		14036921	N	N	1303	N	00	N
140	20240404	140117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11370	650	2	6.06	70639141450	6340805	155.06	10990	11430	10830	13930	7510	10720	11140.71	7.53	0	399408	11360	11040	10590	10270	9820	10815	10045	1864	3210	1000	7710	10	1	186447300	21199	22.12	1.66	12	3.40	514.00	6855.00	16351	20230418	-30.46	8457	20240118	34.44	11660	-2.49	20240314	8457	34.44	20240118	17320	-34.35	20230516	1399	712.72	20230410	1.50	N	001440	1000	1864 억		14036921	N	N	1303	N	00	N
141	20240404	130116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11090	370	2	3.45	55010949590	4955252	121.18	10990	11220	10830	13930	7510	10720	11101.90	7.53	0	137568	11360	11040	10590	10270	9820	10815	10045	1864	3210	1000	7710	10	1	186447300	20677	21.58	1.62	12	2.66	514.00	6855.00	16351	20230418	-32.18	8457	20240118	31.13	11660	-4.89	20240314	8457	31.13	20240118	17320	-35.97	20230516	1399	692.71	20230410	1.50	N	001440	1000	1864 억		14036921	N	N	1303	N	00	N
142	20240404	120116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11130	410	2	3.82	47528987990	4284008	104.76	10990	11220	10830	13930	7510	10720	11094.91	7.53	0	210034	11360	11040	10590	10270	9820	10815	10045	1864	3210	1000	7710	10	1	186447300	20752	21.65	1.62	12	2.30	514.00	6855.00	16351	20230418	-31.93	8457	20240118	31.61	11660	-4.55	20240314	8457	31.61	20240118	17320	-35.74	20230516	1399	695.57	20230410	1.50	N	001440	1000	1864 억		14036921	N	N	1303	N	00	N
143	20240404	110117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11070	350	2	3.26	43816625070	3948950	96.57	10990	11220	10830	13930	7510	10720	11096.20	7.53	0	244761	11360	11040	10590	10270	9820	10815	10045	1864	3210	1000	7710	10	1	186447300	20640	21.54	1.61	12	2.12	514.00	6855.00	16351	20230418	-32.30	8457	20240118	30.90	11660	-5.06	20240314	8457	30.90	20240118	17320	-36.09	20230516	1399	691.28	20230410	1.50	N	001440	1000	1864 억		14036921	N	N	1303	N	00	N
144	20240404	100117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11070	350	2	3.26	33874217080	3051307	74.62	10990	11220	10830	13930	7510	10720	11102.12	7.53	0	303413	11360	11040	10590	10270	9820	10815	10045	1864	3210	1000	7710	10	1	186447300	20640	21.54	1.61	12	1.64	514.00	6855.00	16351	20230418	-32.30	8457	20240118	30.90	11660	-5.06	20240314	8457	30.90	20240118	17320	-36.09	20230516	1399	691.28	20230410	1.50	N	001440	1000	1864 억		14036921	N	N	1303	N	00	N
145	20240404	090116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11100	380	2	3.54	2879969010	260056	6.36	10990	11170	10950	13930	7510	10720	11080.76	7.53	0	-2632	11360	11040	10590	10270	9820	10815	10045	1864	3210	1000	7710	10	1	186447300	20696	21.60	1.62	12	0.14	514.00	6855.00	16351	20230418	-32.11	8457	20240118	31.25	11660	-4.80	20240314	8457	31.25	20240118	17320	-35.91	20230516	1399	693.42	20230410	1.50	N	001440	1000	1864 억		14036921	N	N	1303	N	00	N
146	20240403	160116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10720	-110	5	-1.02	42856419620	4066820	49.93	10830	10910	10140	14070	7590	10830	10537.81	7.74	0	-357751	11643	11236	10823	10416	10003	11440	10620	1864	3240	1000	7790	10	1	186447300	19987	20.86	1.56	12	2.18	514.00	6855.00	16351	20230418	-34.44	8457	20240118	26.76	11660	-8.06	20240314	8457	26.76	20240118	17320	-38.11	20230516	1399	666.26	20230410	1.50	N	001440	1000	1864 억		14426366	N	N	1303	N	00	N
147	20240403	150116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10810	-20	5	-0.18	40595144720	3856362	47.34	10830	10910	10140	14070	7590	10830	10526.75	7.74	0	-428058	11643	11236	10823	10416	10003	11440	10620	1864	3240	1000	7790	10	1	186447300	20155	21.03	1.58	12	2.07	514.00	6855.00	16351	20230418	-33.89	8457	20240118	27.82	11660	-7.29	20240314	8457	27.82	20240118	17320	-37.59	20230516	1399	672.69	20230410	1.50	N	001440	1000	1864 억		14426366	N	N	5759	N	00	N
148	20240403	140116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10660	-170	5	-1.57	31653533320	3027972	37.17	10830	10830	10140	14070	7590	10830	10453.62	7.74	0	-746790	11643	11236	10823	10416	10003	11440	10620	1864	3240	1000	7790	10	1	186447300	19875	20.74	1.56	12	1.62	514.00	6855.00	16351	20230418	-34.81	8457	20240118	26.05	11660	-8.58	20240314	8457	26.05	20240118	17320	-38.45	20230516	1399	661.97	20230410	1.50	N	001440	1000	1864 억		14426366	N	N	5759	N	00	N
149	20240403	130116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10460	-370	5	-3.42	26683536310	2556360	31.38	10830	10830	10140	14070	7590	10830	10437.99	7.74	0	-805390	11643	11236	10823	10416	10003	11440	10620	1864	3240	1000	7790	10	1	186447300	19502	20.35	1.53	12	1.37	514.00	6855.00	16351	20230418	-36.03	8457	20240118	23.68	11660	-10.29	20240314	8457	23.68	20240118	17320	-39.61	20230516	1399	647.68	20230410	1.50	N	001440	1000	1864 억		14426366	N	N	5759	N	00	N
150	20240403	120116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10310	-520	5	-4.80	24142266930	2310636	28.37	10830	10830	10140	14070	7590	10830	10448.21	7.74	0	-765934	11643	11236	10823	10416	10003	11440	10620	1864	3240	1000	7790	10	1	186447300	19223	20.06	1.50	12	1.24	514.00	6855.00	16351	20230418	-36.95	8457	20240118	21.91	11660	-11.58	20240314	8457	21.91	20240118	17320	-40.47	20230516	1399	636.95	20230410	1.50	N	001440	1000	1864 억		14426366	N	N	5759	N	00	N
151	20240403	110116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10370	-460	5	-4.25	22021754850	2105276	25.85	10830	10830	10140	14070	7590	10830	10460.15	7.74	0	-690078	11643	11236	10823	10416	10003	11440	10620	1864	3240	1000	7790	10	1	186447300	19335	20.18	1.51	12	1.13	514.00	6855.00	16351	20230418	-36.58	8457	20240118	22.62	11660	-11.06	20240314	8457	22.62	20240118	17320	-40.13	20230516	1399	641.24	20230410	1.50	N	001440	1000	1864 억		14426366	N	N	5759	N	00	N
152	20240403	100115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10420	-410	5	-3.79	12058360380	1138544	13.98	10830	10830	10410	14070	7590	10830	10590.89	7.74	0	-329901	11643	11236	10823	10416	10003	11440	10620	1864	3240	1000	7790	10	1	186447300	19428	20.27	1.52	12	0.61	514.00	6855.00	16351	20230418	-36.27	8457	20240118	23.21	11660	-10.63	20240314	8457	23.21	20240118	17320	-39.84	20230516	1399	644.82	20230410	1.50	N	001440	1000	1864 억		14426366	N	N	5759	N	00	N
153	20240403	090116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10690	-140	5	-1.29	1104283880	102355	1.26	10830	10830	10640	14070	7590	10830	10788.49	7.74	0	-48947	11643	11236	10823	10416	10003	11440	10620	1864	3240	1000	7790	10	1	186447300	19931	20.80	1.56	12	0.05	514.00	6855.00	16351	20230418	-34.62	8457	20240118	26.40	11660	-8.32	20240314	8457	26.40	20240118	17320	-38.28	20230516	1399	664.12	20230410	1.50	N	001440	1000	1864 억		14426366	N	N	5759	N	00	N
154	20240402	160115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10830	40	2	0.37	87697456140	8116190	141.22	10620	11230	10410	14020	7560	10790	10805.22	7.71	5868211	-161386	11236	11012	10766	10542	10296	11125	10655	1864	3230	1000	7760	10	1	186447300	20192	21.07	1.58	12	4.35	514.00	6855.00	16351	20230418	-33.77	8457	20240118	28.06	11660	-7.12	20240314	8457	28.06	20240118	17320	-37.47	20230516	1399	674.12	20230410	1.76	N	001440	1000	1864 억		14383763	N	N	5759	N	00	N
155	20240402	150116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10880	90	2	0.83	84558906940	7826934	136.19	10620	11230	10410	14020	7560	10790	10803.58	7.71	5868211	-222858	11236	11012	10766	10542	10296	11125	10655	1864	3230	1000	7760	10	1	186447300	20285	21.17	1.59	12	4.20	514.00	6855.00	16351	20230418	-33.46	8457	20240118	28.65	11660	-6.69	20240314	8457	28.65	20240118	17320	-37.18	20230516	1399	677.70	20230410	1.76	N	001440	1000	1864 억		14383763	N	N	1249	N	00	N
156	20240402	140116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10870	80	2	0.74	80401516810	7443104	129.51	10620	11230	10410	14020	7560	10790	10802.15	7.71	5868211	-263739	11236	11012	10766	10542	10296	11125	10655	1864	3230	1000	7760	10	1	186447300	20267	21.15	1.59	12	3.99	514.00	6855.00	16351	20230418	-33.52	8457	20240118	28.53	11660	-6.78	20240314	8457	28.53	20240118	17320	-37.24	20230516	1399	676.98	20230410	1.76	N	001440	1000	1864 억		14383763	N	N	1249	N	00	N
157	20240402	130116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10790	0	3	0.00	71156344780	6594056	114.74	10620	11230	10410	14020	7560	10790	10790.98	7.71	5868211	-411612	11236	11012	10766	10542	10296	11125	10655	1864	3230	1000	7760	10	1	186447300	20118	20.99	1.57	12	3.54	514.00	6855.00	16351	20230418	-34.01	8457	20240118	27.59	11660	-7.46	20240314	8457	27.59	20240118	17320	-37.70	20230516	1399	671.27	20230410	1.76	N	001440	1000	1864 억		14383763	N	N	1249	N	00	N
158	20240402	120116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10710	-80	5	-0.74	67529419610	6256526	108.86	10620	11230	10410	14020	7560	10790	10793.44	7.71	5868211	-470714	11236	11012	10766	10542	10296	11125	10655	1864	3230	1000	7760	10	1	186447300	19969	20.84	1.56	12	3.36	514.00	6855.00	16351	20230418	-34.50	8457	20240118	26.64	11660	-8.15	20240314	8457	26.64	20240118	17320	-38.16	20230516	1399	665.55	20230410	1.76	N	001440	1000	1864 억		14383763	N	N	1249	N	00	N
159	20240402	110116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10480	-310	5	-2.87	61861769170	5723285	99.59	10620	11230	10410	14020	7560	10790	10808.79	7.71	5868211	-483547	11236	11012	10766	10542	10296	11125	10655	1864	3230	1000	7760	10	1	186447300	19540	20.39	1.53	12	3.07	514.00	6855.00	16351	20230418	-35.91	8457	20240118	23.92	11660	-10.12	20240314	8457	23.92	20240118	17320	-39.49	20230516	1399	649.11	20230410	1.76	N	001440	1000	1864 억		14383763	N	N	1249	N	00	N
160	20240402	100116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10680	-110	5	-1.02	47655924170	4372984	76.09	10620	11230	10580	14020	7560	10790	10897.86	7.71	5868211	-404032	11236	11012	10766	10542	10296	11125	10655	1864	3230	1000	7760	10	1	186447300	19913	20.78	1.56	12	2.35	514.00	6855.00	16351	20230418	-34.68	8457	20240118	26.29	11660	-8.40	20240314	8457	26.29	20240118	17320	-38.34	20230516	1399	663.40	20230410	1.76	N	001440	1000	1864 억		14383763	N	N	1249	N	00	N
161	20240402	090115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10610	-180	5	-1.67	2939449470	276758	4.82	10620	10690	10590	14020	7560	10790	10619.72	7.71	5868211	-58647	11236	11012	10766	10542	10296	11125	10655	1864	3230	1000	7760	10	1	186447300	19782	20.64	1.55	12	0.15	514.00	6855.00	16351	20230418	-35.11	8457	20240118	25.46	11660	-9.01	20240314	8457	25.46	20240118	17320	-38.74	20230516	1399	658.40	20230410	1.76	N	001440	1000	1864 억		14383763	N	N	1249	N	00	N
162	20240401	160116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10790	380	2	3.65	61547566090	5712946	44.16	10530	10990	10520	13530	7290	10410	10773.81	6.54	0	150655	11990	11200	10450	9660	8910	11595	10055	1244	3120	1000	7490	10	1	124447300	13428	20.99	1.57	12	4.59	514.00	6855.00	16351	20230418	-34.01	8457	20240118	27.59	11660	-7.46	20240314	8457	27.59	20240118	17320	-37.70	20230516	1399	671.27	20230410	1.80	N	001440	1000	1244 억		8136338	N	N	1249	N	00	N
163	20240401	150115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10760	350	2	3.36	56884530680	5281565	40.82	10530	10990	10520	13530	7290	10410	10770.90	6.54	0	181912	11990	11200	10450	9660	8910	11595	10055	1244	3120	1000	7490	10	1	124447300	13391	20.93	1.57	12	4.24	514.00	6855.00	16351	20230418	-34.19	8457	20240118	27.23	11660	-7.72	20240314	8457	27.23	20240118	17320	-37.88	20230516	1399	669.12	20230410	1.80	N	001440	1000	1244 억		8136338	N	N	2941	N	00	N
164	20240401	140115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10690	280	2	2.69	53991017450	5011859	38.74	10530	10990	10520	13530	7290	10410	10773.19	6.54	0	172791	11990	11200	10450	9660	8910	11595	10055	1244	3120	1000	7490	10	1	124447300	13303	20.80	1.56	12	4.03	514.00	6855.00	16351	20230418	-34.62	8457	20240118	26.40	11660	-8.32	20240314	8457	26.40	20240118	17320	-38.28	20230516	1399	664.12	20230410	1.80	N	001440	1000	1244 억		8136338	N	N	2941	N	00	N
165	20240401	130115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10770	360	2	3.46	41399693920	3850058	29.76	10530	10950	10520	13530	7290	10410	10753.66	6.54	0	134351	11990	11200	10450	9660	8910	11595	10055	1244	3120	1000	7490	10	1	124447300	13403	20.95	1.57	12	3.09	514.00	6855.00	16351	20230418	-34.13	8457	20240118	27.35	11660	-7.63	20240314	8457	27.35	20240118	17320	-37.82	20230516	1399	669.84	20230410	1.80	N	001440	1000	1244 억		8136338	N	N	2941	N	00	N
166	20240401	120116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10720	310	2	2.98	38615116470	3590188	27.75	10530	10950	10520	13530	7290	10410	10756.45	6.54	0	134258	11990	11200	10450	9660	8910	11595	10055	1244	3120	1000	7490	10	1	124447300	13341	20.86	1.56	12	2.88	514.00	6855.00	16351	20230418	-34.44	8457	20240118	26.76	11660	-8.06	20240314	8457	26.76	20240118	17320	-38.11	20230516	1399	666.26	20230410	1.80	N	001440	1000	1244 억		8136338	N	N	2941	N	00	N
167	20240401	110116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10630	220	2	2.11	35798947640	3325968	25.71	10530	10950	10520	13530	7290	10410	10764.25	6.54	0	152288	11990	11200	10450	9660	8910	11595	10055	1244	3120	1000	7490	10	1	124447300	13229	20.68	1.55	12	2.67	514.00	6855.00	16351	20230418	-34.99	8457	20240118	25.69	11660	-8.83	20240314	8457	25.69	20240118	17320	-38.63	20230516	1399	659.83	20230410	1.80	N	001440	1000	1244 억		8136338	N	N	2941	N	00	N
168	20240401	100114	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10780	370	2	3.55	29984533400	2783754	21.52	10530	10950	10520	13530	7290	10410	10772.22	6.54	0	172434	11990	11200	10450	9660	8910	11595	10055	1244	3120	1000	7490	10	1	124447300	13415	20.97	1.57	12	2.24	514.00	6855.00	16351	20230418	-34.07	8457	20240118	27.47	11660	-7.55	20240314	8457	27.47	20240118	17320	-37.76	20230516	1399	670.55	20230410	1.80	N	001440	1000	1244 억		8136338	N	N	2941	N	00	N
169	20240401	090115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10750	340	2	3.27	2596936010	243980	1.89	10530	10810	10520	13530	7290	10410	10651.33	6.54	0	51593	11990	11200	10450	9660	8910	11595	10055	1244	3120	1000	7490	10	1	124447300	13378	20.91	1.57	12	0.20	514.00	6855.00	16351	20230418	-34.25	8457	20240118	27.11	11660	-7.80	20240314	8457	27.11	20240118	17320	-37.93	20230516	1399	668.41	20230410	1.80	N	001440	1000	1244 억		8136338	N	N	2941	N	00	N