KissMeData/450080/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	161345	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	117400	-4400	5	-3.61	42900620000	353760	116.04	125600	126200	117100	158300	85300	121800	121276.40	2.56	0	-24685	126666	124232	119966	117532	113266	125450	118750	351	36500	500	85260	100	1	68985218	80989	1381.18	10.13	12	0.51	85.00	11584.00	244000	20240111	-51.89	42950	20231117	173.34	244000	-51.89	20240111	103800	13.10	20240417	244000	-51.89	20240111	42950	173.34	20231117	0.29	N	450080	500	351 억		1769295	N	N	204	N	00	N
3	20240430	151358	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	117400	-4400	5	-3.61	40637331000	334473	109.71	125600	126200	117200	158300	85300	121800	121496.60	2.56	0	-30280	126666	124232	119966	117532	113266	125450	118750	351	36500	500	85260	100	1	68985218	80989	1381.18	10.13	12	0.48	85.00	11584.00	244000	20240111	-51.89	42950	20231117	173.34	244000	-51.89	20240111	103800	13.10	20240417	244000	-51.89	20240111	42950	173.34	20231117	0.29	N	450080	500	351 억		1769295	N	N	89	N	00	N
4	20240430	141404	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	119000	-2800	5	-2.30	35430659400	290308	95.22	125600	126200	118100	158300	85300	121800	122045.07	2.56	0	-23444	126666	124232	119966	117532	113266	125450	118750	351	36500	500	85260	100	1	68985218	82092	1400.00	10.27	12	0.42	85.00	11584.00	244000	20240111	-51.23	42950	20231117	177.07	244000	-51.23	20240111	103800	14.64	20240417	244000	-51.23	20240111	42950	177.07	20231117	0.29	N	450080	500	351 억		1769295	N	N	89	N	00	N
5	20240430	131400	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	119000	-2800	5	-2.30	33312776000	272538	89.40	125600	126200	118100	158300	85300	121800	122231.67	2.56	0	-22022	126666	124232	119966	117532	113266	125450	118750	351	36500	500	85260	100	1	68985218	82092	1400.00	10.27	12	0.40	85.00	11584.00	244000	20240111	-51.23	42950	20231117	177.07	244000	-51.23	20240111	103800	14.64	20240417	244000	-51.23	20240111	42950	177.07	20231117	0.29	N	450080	500	351 억		1769295	N	N	89	N	00	N
6	20240430	121355	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	118600	-3200	5	-2.63	30168857500	246017	80.70	125600	126200	118500	158300	85300	121800	122629.16	2.56	0	-17940	126666	124232	119966	117532	113266	125450	118750	351	36500	500	85260	100	1	68985218	81816	1395.29	10.24	12	0.36	85.00	11584.00	244000	20240111	-51.39	42950	20231117	176.14	244000	-51.39	20240111	103800	14.26	20240417	244000	-51.39	20240111	42950	176.14	20231117	0.29	N	450080	500	351 억		1769295	N	N	89	N	00	N
7	20240430	111350	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	121400	-400	5	-0.33	24374697500	197574	64.81	125600	126200	120600	158300	85300	121800	123369.97	2.56	0	-8667	126666	124232	119966	117532	113266	125450	118750	351	36500	500	85260	100	1	68985218	83748	1428.24	10.48	12	0.29	85.00	11584.00	244000	20240111	-50.25	42950	20231117	182.65	244000	-50.25	20240111	103800	16.96	20240417	244000	-50.25	20240111	42950	182.65	20231117	0.29	N	450080	500	351 억		1769295	N	N	89	N	00	N
8	20240430	101352	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	121500	-300	5	-0.25	20342628000	164307	53.89	125600	126200	121500	158300	85300	121800	123808.65	2.56	0	-6907	126666	124232	119966	117532	113266	125450	118750	351	36500	500	85260	100	1	68985218	83817	1429.41	10.49	12	0.24	85.00	11584.00	244000	20240111	-50.20	42950	20231117	182.89	244000	-50.20	20240111	103800	17.05	20240417	244000	-50.20	20240111	42950	182.89	20231117	0.29	N	450080	500	351 억		1769295	N	N	89	N	00	N
9	20240430	091401	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	124100	2300	2	1.89	10758167000	86010	28.21	125600	126200	124100	158300	85300	121800	125080.42	2.56	0	-3057	126666	124232	119966	117532	113266	125450	118750	351	36500	500	85260	100	1	68985218	85611	1460.00	10.71	12	0.12	85.00	11584.00	244000	20240111	-49.14	42950	20231117	188.94	244000	-49.14	20240111	103800	19.56	20240417	244000	-49.14	20240111	42950	188.94	20231117	0.29	N	450080	500	351 억		1769295	N	N	89	N	00	N
10	20240429	161340	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	121800	4100	2	3.48	35834625600	299791	110.94	116700	122400	115700	153000	82400	117700	119532.64	2.47	0	70295	122166	119932	116466	114232	110766	121050	115350	351	35300	500	82390	100	1	68985218	84024	1432.94	10.51	12	0.43	85.00	11584.00	244000	20240111	-50.08	42950	20231117	183.59	244000	-50.08	20240111	103800	17.34	20240417	244000	-50.08	20240111	42950	183.59	20231117	0.26	N	450080	500	351 억		1707082	N	N	89	N	00	N
11	20240429	151351	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	121900	4200	2	3.57	33961921900	284414	105.25	116700	122400	115700	153000	82400	117700	119414.01	2.47	0	61624	122166	119932	116466	114232	110766	121050	115350	351	35300	500	82390	100	1	68985218	84093	1434.12	10.52	12	0.41	85.00	11584.00	244000	20240111	-50.04	42950	20231117	183.82	244000	-50.04	20240111	103800	17.44	20240417	244000	-50.04	20240111	42950	183.82	20231117	0.26	N	450080	500	351 억		1707082	N	N	100	N	00	N
12	20240429	141258	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	121200	3500	2	2.97	23327010700	197020	72.91	116700	121900	115700	153000	82400	117700	118401.48	2.47	0	19113	122166	119932	116466	114232	110766	121050	115350	351	35300	500	82390	100	1	68985218	83610	1425.88	10.46	12	0.29	85.00	11584.00	244000	20240111	-50.33	42950	20231117	182.19	244000	-50.33	20240111	103800	16.76	20240417	244000	-50.33	20240111	42950	182.19	20231117	0.26	N	450080	500	351 억		1707082	N	N	100	N	00	N
13	20240429	131350	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	118200	500	2	0.42	14084933300	120133	44.46	116700	118800	115700	153000	82400	117700	117242.06	2.47	0	10582	122166	119932	116466	114232	110766	121050	115350	351	35300	500	82390	100	1	68985218	81541	1390.59	10.20	12	0.17	85.00	11584.00	244000	20240111	-51.56	42950	20231117	175.20	244000	-51.56	20240111	103800	13.87	20240417	244000	-51.56	20240111	42950	175.20	20231117	0.26	N	450080	500	351 억		1707082	N	N	100	N	00	N
14	20240429	121349	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	116900	-800	5	-0.68	11431956700	97642	36.13	116700	118800	115700	153000	82400	117700	117076.24	2.47	0	7712	122166	119932	116466	114232	110766	121050	115350	351	35300	500	82390	100	1	68985218	80644	1375.29	10.09	12	0.14	85.00	11584.00	244000	20240111	-52.09	42950	20231117	172.18	244000	-52.09	20240111	103800	12.62	20240417	244000	-52.09	20240111	42950	172.18	20231117	0.26	N	450080	500	351 억		1707082	N	N	100	N	00	N
15	20240429	111312	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	116700	-1000	5	-0.85	9980747900	85220	31.54	116700	118800	115700	153000	82400	117700	117113.03	2.47	0	4422	122166	119932	116466	114232	110766	121050	115350	351	35300	500	82390	100	1	68985218	80506	1372.94	10.07	12	0.12	85.00	11584.00	244000	20240111	-52.17	42950	20231117	171.71	244000	-52.17	20240111	103800	12.43	20240417	244000	-52.17	20240111	42950	171.71	20231117	0.26	N	450080	500	351 억		1707082	N	N	100	N	00	N
16	20240429	101347	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	116800	-900	5	-0.76	7221649700	61511	22.76	116700	118800	116500	153000	82400	117700	117401.09	2.47	0	8523	122166	119932	116466	114232	110766	121050	115350	351	35300	500	82390	100	1	68985218	80575	1374.12	10.08	12	0.09	85.00	11584.00	244000	20240111	-52.13	42950	20231117	171.94	244000	-52.13	20240111	103800	12.52	20240417	244000	-52.13	20240111	42950	171.94	20231117	0.26	N	450080	500	351 억		1707082	N	N	100	N	00	N
17	20240429	091350	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	117000	-700	5	-0.59	3329125200	28330	10.48	116700	118800	116500	153000	82400	117700	117508.03	2.47	0	4259	122166	119932	116466	114232	110766	121050	115350	351	35300	500	82390	100	1	68985218	80713	1376.47	10.10	12	0.04	85.00	11584.00	244000	20240111	-52.05	42950	20231117	172.41	244000	-52.05	20240111	103800	12.72	20240417	244000	-52.05	20240111	42950	172.41	20231117	0.26	N	450080	500	351 억		1707082	N	N	100	N	00	N
18	20240426	161343	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	117700	3100	2	2.71	30805571400	265478	49.05	116300	118700	113000	148900	80300	114600	116032.98	2.42	0	24358	128200	121400	118000	111200	107800	119700	109500	351	34300	500	80220	100	1	68985218	81196	1384.71	10.16	12	0.38	85.00	11584.00	244000	20240111	-51.76	42950	20231117	174.04	244000	-51.76	20240111	103800	13.39	20240417	244000	-51.76	20240111	42950	174.04	20231117	0.26	N	450080	500	351 억		1669469	N	N	99	N	00	N
19	20240426	151345	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	118400	3800	2	3.32	28409625800	245181	45.30	116300	118700	113000	148900	80300	114600	115872.10	2.42	0	24446	128200	121400	118000	111200	107800	119700	109500	351	34300	500	80220	100	1	68985218	81678	1392.94	10.22	12	0.36	85.00	11584.00	244000	20240111	-51.48	42950	20231117	175.67	244000	-51.48	20240111	103800	14.07	20240417	244000	-51.48	20240111	42950	175.67	20231117	0.26	N	450080	500	351 억		1669469	N	N	2446	N	00	N
20	20240426	141344	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	116000	1400	2	1.22	17596585700	153243	28.31	116300	117300	113000	148900	80300	114600	114828.01	2.42	0	9786	128200	121400	118000	111200	107800	119700	109500	351	34300	500	80220	100	1	68985218	80023	1364.71	10.01	12	0.22	85.00	11584.00	244000	20240111	-52.46	42950	20231117	170.08	244000	-52.46	20240111	103800	11.75	20240417	244000	-52.46	20240111	42950	170.08	20231117	0.26	N	450080	500	351 억		1669469	N	N	2446	N	00	N
21	20240426	131343	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	114600	0	3	0.00	15195732200	132390	24.46	116300	117300	113000	148900	80300	114600	114780.07	2.42	0	5288	128200	121400	118000	111200	107800	119700	109500	351	34300	500	80220	100	1	68985218	79057	1348.24	9.89	12	0.19	85.00	11584.00	244000	20240111	-53.03	42950	20231117	166.82	244000	-53.03	20240111	103800	10.40	20240417	244000	-53.03	20240111	42950	166.82	20231117	0.26	N	450080	500	351 억		1669469	N	N	2446	N	00	N
22	20240426	121342	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	114800	200	2	0.17	13951116100	121548	22.46	116300	117300	113000	148900	80300	114600	114778.67	2.42	0	4493	128200	121400	118000	111200	107800	119700	109500	351	34300	500	80220	100	1	68985218	79195	1350.59	9.91	12	0.18	85.00	11584.00	244000	20240111	-52.95	42950	20231117	167.29	244000	-52.95	20240111	103800	10.60	20240417	244000	-52.95	20240111	42950	167.29	20231117	0.26	N	450080	500	351 억		1669469	N	N	2446	N	00	N
23	20240426	111336	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	113900	-700	5	-0.61	11856364400	103294	19.08	116300	117300	113000	148900	80300	114600	114782.72	2.42	0	5339	128200	121400	118000	111200	107800	119700	109500	351	34300	500	80220	100	1	68985218	78574	1340.00	9.83	12	0.15	85.00	11584.00	244000	20240111	-53.32	42950	20231117	165.19	244000	-53.32	20240111	103800	9.73	20240417	244000	-53.32	20240111	42950	165.19	20231117	0.26	N	450080	500	351 억		1669469	N	N	2446	N	00	N
24	20240426	101341	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	113400	-1200	5	-1.05	10265789700	89285	16.50	116300	117300	113000	148900	80300	114600	114977.81	2.42	0	2906	128200	121400	118000	111200	107800	119700	109500	351	34300	500	80220	100	1	68985218	78229	1334.12	9.79	12	0.13	85.00	11584.00	244000	20240111	-53.52	42950	20231117	164.03	244000	-53.52	20240111	103800	9.25	20240417	244000	-53.52	20240111	42950	164.03	20231117	0.26	N	450080	500	351 억		1669469	N	N	2446	N	00	N
25	20240426	091345	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	114000	-600	5	-0.52	5003325500	43373	8.01	116300	117300	113600	148900	80300	114600	115355.94	2.42	0	3774	128200	121400	118000	111200	107800	119700	109500	351	34300	500	80220	100	1	68985218	78643	1341.18	9.84	12	0.06	85.00	11584.00	244000	20240111	-53.28	42950	20231117	165.42	244000	-53.28	20240111	103800	9.83	20240417	244000	-53.28	20240111	42950	165.42	20231117	0.26	N	450080	500	351 억		1669469	N	N	2446	N	00	N
26	20240425	161334	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	114600	-7600	5	-6.22	63229285700	536682	84.77	123100	124800	114600	158800	85600	122200	117822.75	2.67	0	-148267	128466	125332	120466	117332	112466	126900	118900	351	36600	500	85540	100	1	68985218	79057	1348.24	9.89	12	0.78	85.00	11584.00	244000	20240111	-53.03	42950	20231117	166.82	244000	-53.03	20240111	103800	10.40	20240417	244000	-53.03	20240111	42950	166.82	20231117	0.24	N	450080	500	351 억		1842205	N	N	2446	N	00	N
27	20240425	151341	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	114800	-7400	5	-6.06	60845231000	515899	81.49	123100	124800	114700	158800	85600	122200	117939.93	2.67	0	-143644	128466	125332	120466	117332	112466	126900	118900	351	36600	500	85540	100	1	68985218	79195	1350.59	9.91	12	0.75	85.00	11584.00	244000	20240111	-52.95	42950	20231117	167.29	244000	-52.95	20240111	103800	10.60	20240417	244000	-52.95	20240111	42950	167.29	20231117	0.24	N	450080	500	351 억		1842205	N	N	1093	N	00	N
28	20240425	141337	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	115600	-6600	5	-5.40	54157038300	457829	72.32	123100	124800	115300	158800	85600	122200	118290.69	2.67	0	-121728	128466	125332	120466	117332	112466	126900	118900	351	36600	500	85540	100	1	68985218	79747	1360.00	9.98	12	0.66	85.00	11584.00	244000	20240111	-52.62	42950	20231117	169.15	244000	-52.62	20240111	103800	11.37	20240417	244000	-52.62	20240111	42950	169.15	20231117	0.24	N	450080	500	351 억		1842205	N	N	1093	N	00	N
29	20240425	131337	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	116100	-6100	5	-4.99	49252390500	415440	65.62	123100	124800	115400	158800	85600	122200	118554.47	2.67	0	-109047	128466	125332	120466	117332	112466	126900	118900	351	36600	500	85540	100	1	68985218	80092	1365.88	10.02	12	0.60	85.00	11584.00	244000	20240111	-52.42	42950	20231117	170.31	244000	-52.42	20240111	103800	11.85	20240417	244000	-52.42	20240111	42950	170.31	20231117	0.24	N	450080	500	351 억		1842205	N	N	1093	N	00	N
30	20240425	121333	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	117100	-5100	5	-4.17	45695476900	384959	60.81	123100	124800	115400	158800	85600	122200	118701.89	2.67	0	-103039	128466	125332	120466	117332	112466	126900	118900	351	36600	500	85540	100	1	68985218	80782	1377.65	10.11	12	0.56	85.00	11584.00	244000	20240111	-52.01	42950	20231117	172.64	244000	-52.01	20240111	103800	12.81	20240417	244000	-52.01	20240111	42950	172.64	20231117	0.24	N	450080	500	351 억		1842205	N	N	1093	N	00	N
31	20240425	111335	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	115900	-6300	5	-5.16	41357740600	347767	54.93	123100	124800	115400	158800	85600	122200	118923.40	2.67	0	-90130	128466	125332	120466	117332	112466	126900	118900	351	36600	500	85540	100	1	68985218	79954	1363.53	10.01	12	0.50	85.00	11584.00	244000	20240111	-52.50	42950	20231117	169.85	244000	-52.50	20240111	103800	11.66	20240417	244000	-52.50	20240111	42950	169.85	20231117	0.24	N	450080	500	351 억		1842205	N	N	1093	N	00	N
32	20240425	101335	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	116900	-5300	5	-4.34	31630172100	263926	41.69	123100	124800	116500	158800	85600	122200	119844.56	2.67	0	-49279	128466	125332	120466	117332	112466	126900	118900	351	36600	500	85540	100	1	68985218	80644	1375.29	10.09	12	0.38	85.00	11584.00	244000	20240111	-52.09	42950	20231117	172.18	244000	-52.09	20240111	103800	12.62	20240417	244000	-52.09	20240111	42950	172.18	20231117	0.24	N	450080	500	351 억		1842205	N	N	1093	N	00	N
33	20240425	091339	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	120200	-2000	5	-1.64	15350609800	125983	19.90	123100	124800	119800	158800	85600	122200	121846.58	2.67	0	-9380	128466	125332	120466	117332	112466	126900	118900	351	36600	500	85540	100	1	68985218	82920	1414.12	10.38	12	0.18	85.00	11584.00	244000	20240111	-50.74	42950	20231117	179.86	244000	-50.74	20240111	103800	15.80	20240417	244000	-50.74	20240111	42950	179.86	20231117	0.24	N	450080	500	351 억		1842205	N	N	1093	N	00	N
34	20240424	161315	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	122200	9600	2	8.53	73305984900	614839	218.68	119400	123600	115600	146300	78900	112600	119214.29	2.60	0	49941	121133	116866	114433	110166	107733	115650	108950	351	33700	500	78820	100	1	68985218	84300	1437.65	10.55	12	0.89	85.00	11584.00	244000	20240111	-49.92	42950	20231117	184.52	244000	-49.92	20240111	103800	17.73	20240417	244000	-49.92	20240111	42950	184.52	20231117	0.24	N	450080	500	351 억		1793602	N	N	987	N	00	N
35	20240424	151332	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	121800	9200	2	8.17	70257623800	589883	209.81	119400	123600	115600	146300	78900	112600	119104.55	2.60	0	47924	121133	116866	114433	110166	107733	115650	108950	351	33700	500	78820	100	1	68985218	84024	1432.94	10.51	12	0.86	85.00	11584.00	244000	20240111	-50.08	42950	20231117	183.59	244000	-50.08	20240111	103800	17.34	20240417	244000	-50.08	20240111	42950	183.59	20231117	0.24	N	450080	500	351 억		1793602	N	N	1168	N	00	N
36	20240424	141333	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	119600	7000	2	6.22	47867088500	405952	144.39	119400	119600	115600	146300	78900	112600	117913.42	2.60	0	40306	121133	116866	114433	110166	107733	115650	108950	351	33700	500	78820	100	1	68985218	82506	1407.06	10.32	12	0.59	85.00	11584.00	244000	20240111	-50.98	42950	20231117	178.46	244000	-50.98	20240111	103800	15.22	20240417	244000	-50.98	20240111	42950	178.46	20231117	0.24	N	450080	500	351 억		1793602	N	N	1168	N	00	N
37	20240424	131336	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	118700	6100	2	5.42	43086618300	365785	130.10	119400	119400	115600	146300	78900	112600	117792.47	2.60	0	30102	121133	116866	114433	110166	107733	115650	108950	351	33700	500	78820	100	1	68985218	81885	1396.47	10.25	12	0.53	85.00	11584.00	244000	20240111	-51.35	42950	20231117	176.37	244000	-51.35	20240111	103800	14.35	20240417	244000	-51.35	20240111	42950	176.37	20231117	0.24	N	450080	500	351 억		1793602	N	N	1168	N	00	N
38	20240424	121330	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	118000	5400	2	4.80	37227363700	316439	112.55	119400	119400	115600	146300	78900	112600	117644.98	2.60	0	18040	121133	116866	114433	110166	107733	115650	108950	351	33700	500	78820	100	1	68985218	81403	1388.24	10.19	12	0.46	85.00	11584.00	244000	20240111	-51.64	42950	20231117	174.74	244000	-51.64	20240111	103800	13.68	20240417	244000	-51.64	20240111	42950	174.74	20231117	0.24	N	450080	500	351 억		1793602	N	N	1168	N	00	N
39	20240424	111329	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	117500	4900	2	4.35	30690720600	260996	92.83	119400	119400	115600	146300	78900	112600	117591.13	2.60	0	9325	121133	116866	114433	110166	107733	115650	108950	351	33700	500	78820	100	1	68985218	81058	1382.35	10.14	12	0.38	85.00	11584.00	244000	20240111	-51.84	42950	20231117	173.57	244000	-51.84	20240111	103800	13.20	20240417	244000	-51.84	20240111	42950	173.57	20231117	0.24	N	450080	500	351 억		1793602	N	N	1168	N	00	N
40	20240424	101326	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	116600	4000	2	3.55	25028908300	212415	75.55	119400	119400	115800	146300	78900	112600	117830.70	2.60	0	15956	121133	116866	114433	110166	107733	115650	108950	351	33700	500	78820	100	1	68985218	80437	1371.76	10.07	12	0.31	85.00	11584.00	244000	20240111	-52.21	42950	20231117	171.48	244000	-52.21	20240111	103800	12.33	20240417	244000	-52.21	20240111	42950	171.48	20231117	0.24	N	450080	500	351 억		1793602	N	N	1168	N	00	N
41	20240424	091331	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	117900	5300	2	4.71	13618105400	114798	40.83	119400	119400	117300	146300	78900	112600	118627.68	2.60	0	14061	121133	116866	114433	110166	107733	115650	108950	351	33700	500	78820	100	1	68985218	81334	1387.06	10.18	12	0.17	85.00	11584.00	244000	20240111	-51.68	42950	20231117	174.51	244000	-51.68	20240111	103800	13.58	20240417	244000	-51.68	20240111	42950	174.51	20231117	0.24	N	450080	500	351 억		1793602	N	N	1168	N	00	N
42	20240423	161253	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	112600	-5600	5	-4.74	31965038100	278609	67.90	117300	118700	112000	153600	82800	118200	114722.29	2.71	1620	-75101	124866	121532	115566	112232	106266	123200	113900	351	35400	500	82740	100	1	68985218	77677	1324.71	9.72	12	0.40	85.00	11584.00	244000	20240111	-53.85	42950	20231117	162.17	244000	-53.85	20240111	103800	8.48	20240417	244000	-53.85	20240111	42950	162.17	20231117	0.23	N	450080	500	351 억		1868470	N	N	1159	N	00	N
43	20240423	151326	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	112200	-6000	5	-5.08	30904285700	269181	65.60	117300	118700	112000	153600	82800	118200	114796.19	2.71	1620	-75410	124866	121532	115566	112232	106266	123200	113900	351	35400	500	82740	100	1	68985218	77401	1320.00	9.69	12	0.39	85.00	11584.00	244000	20240111	-54.02	42950	20231117	161.23	244000	-54.02	20240111	103800	8.09	20240417	244000	-54.02	20240111	42950	161.23	20231117	0.23	N	450080	500	351 억		1868470	N	N	347	N	00	N
44	20240423	141323	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	113000	-5200	5	-4.40	25869546500	224502	54.71	117300	118700	112800	153600	82800	118200	115217.80	2.71	1620	-67031	124866	121532	115566	112232	106266	123200	113900	351	35400	500	82740	100	1	68985218	77953	1329.41	9.75	12	0.33	85.00	11584.00	244000	20240111	-53.69	42950	20231117	163.10	244000	-53.69	20240111	103800	8.86	20240417	244000	-53.69	20240111	42950	163.10	20231117	0.23	N	450080	500	351 억		1868470	N	N	347	N	00	N
45	20240423	131322	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	114100	-4100	5	-3.47	21868371000	189243	46.12	117300	118700	113700	153600	82800	118200	115543.35	2.71	1620	-49351	124866	121532	115566	112232	106266	123200	113900	351	35400	500	82740	100	1	68985218	78712	1342.35	9.85	12	0.27	85.00	11584.00	244000	20240111	-53.24	42950	20231117	165.66	244000	-53.24	20240111	103800	9.92	20240417	244000	-53.24	20240111	42950	165.66	20231117	0.23	N	450080	500	351 억		1868470	N	N	347	N	00	N
46	20240423	121320	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	114800	-3400	5	-2.88	19338790100	167126	40.73	117300	118700	113700	153600	82800	118200	115699.18	2.71	1620	-37274	124866	121532	115566	112232	106266	123200	113900	351	35400	500	82740	100	1	68985218	79195	1350.59	9.91	12	0.24	85.00	11584.00	244000	20240111	-52.95	42950	20231117	167.29	244000	-52.95	20240111	103800	10.60	20240417	244000	-52.95	20240111	42950	167.29	20231117	0.23	N	450080	500	351 억		1868470	N	N	347	N	00	N
47	20240423	111322	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	114400	-3800	5	-3.21	16298595000	140720	34.29	117300	118700	113700	153600	82800	118200	115806.22	2.71	1620	-23957	124866	121532	115566	112232	106266	123200	113900	351	35400	500	82740	100	1	68985218	78919	1345.88	9.88	12	0.20	85.00	11584.00	244000	20240111	-53.11	42950	20231117	166.36	244000	-53.11	20240111	103800	10.21	20240417	244000	-53.11	20240111	42950	166.36	20231117	0.23	N	450080	500	351 억		1868470	N	N	347	N	00	N
48	20240423	101319	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	115600	-2600	5	-2.20	12829775800	110447	26.92	117300	118700	114100	153600	82800	118200	116144.06	2.71	1620	-11614	124866	121532	115566	112232	106266	123200	113900	351	35400	500	82740	100	1	68985218	79747	1360.00	9.98	12	0.16	85.00	11584.00	244000	20240111	-52.62	42950	20231117	169.15	244000	-52.62	20240111	103800	11.37	20240417	244000	-52.62	20240111	42950	169.15	20231117	0.23	N	450080	500	351 억		1868470	N	N	347	N	00	N
49	20240423	091322	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	116600	-1600	5	-1.35	5595950300	47809	11.65	117300	118700	115600	153600	82800	118200	117023.97	2.71	1620	-8280	124866	121532	115566	112232	106266	123200	113900	351	35400	500	82740	100	1	68985218	80437	1371.76	10.07	12	0.07	85.00	11584.00	244000	20240111	-52.21	42950	20231117	171.48	244000	-52.21	20240111	103800	12.33	20240417	244000	-52.21	20240111	42950	171.48	20231117	0.23	N	450080	500	351 억		1868470	N	N	347	N	00	N
50	20240422	161316	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	118200	9900	2	9.14	46157406200	404708	198.13	110400	118900	109600	140700	75900	108300	114027.43	2.65	0	42213	114500	111400	108500	105400	102500	109950	103950	351	32400	500	75810	100	1	68985218	81541	1390.59	10.20	12	0.59	85.00	11584.00	244000	20240111	-51.56	42950	20231117	175.20	244000	-51.56	20240111	103800	13.87	20240417	244000	-51.56	20240111	42950	175.20	20231117	0.23	N	450080	500	351 억		1826675	N	N	347	N	00	N
51	20240422	151314	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	117800	9500	2	8.77	44012030800	386530	189.23	110400	118900	109600	140700	75900	108300	113864.95	2.65	0	39354	114500	111400	108500	105400	102500	109950	103950	351	32400	500	75810	100	1	68985218	81265	1385.88	10.17	12	0.56	85.00	11584.00	244000	20240111	-51.72	42950	20231117	174.27	244000	-51.72	20240111	103800	13.49	20240417	244000	-51.72	20240111	42950	174.27	20231117	0.23	N	450080	500	351 억		1826675	N	N	1232	N	00	N
52	20240422	141316	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	113900	5600	2	5.17	27362461000	244151	119.53	110400	114800	109600	140700	75900	108300	112072.40	2.65	0	30443	114500	111400	108500	105400	102500	109950	103950	351	32400	500	75810	100	1	68985218	78574	1340.00	9.83	12	0.35	85.00	11584.00	244000	20240111	-53.32	42950	20231117	165.19	244000	-53.32	20240111	103800	9.73	20240417	244000	-53.32	20240111	42950	165.19	20231117	0.23	N	450080	500	351 억		1826675	N	N	1232	N	00	N
53	20240422	131311	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	112500	4200	2	3.88	21831785400	195510	95.72	110400	113400	109600	140700	75900	108300	111666.41	2.65	0	23775	114500	111400	108500	105400	102500	109950	103950	351	32400	500	75810	100	1	68985218	77608	1323.53	9.71	12	0.28	85.00	11584.00	244000	20240111	-53.89	42950	20231117	161.93	244000	-53.89	20240111	103800	8.38	20240417	244000	-53.89	20240111	42950	161.93	20231117	0.23	N	450080	500	351 억		1826675	N	N	1232	N	00	N
54	20240422	121311	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	111600	3300	2	3.05	17094063100	153476	75.14	110400	113200	109600	140700	75900	108300	111380.07	2.65	0	12392	114500	111400	108500	105400	102500	109950	103950	351	32400	500	75810	100	1	68985218	76988	1312.94	9.63	12	0.22	85.00	11584.00	244000	20240111	-54.26	42950	20231117	159.84	244000	-54.26	20240111	103800	7.51	20240417	244000	-54.26	20240111	42950	159.84	20231117	0.23	N	450080	500	351 억		1826675	N	N	1232	N	00	N
55	20240422	111313	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	110600	2300	2	2.12	15377594400	138010	67.57	110400	113200	109600	140700	75900	108300	111424.54	2.65	0	9346	114500	111400	108500	105400	102500	109950	103950	351	32400	500	75810	100	1	68985218	76298	1301.18	9.55	12	0.20	85.00	11584.00	244000	20240111	-54.67	42950	20231117	157.51	244000	-54.67	20240111	103800	6.55	20240417	244000	-54.67	20240111	42950	157.51	20231117	0.23	N	450080	500	351 억		1826675	N	N	1232	N	00	N
56	20240422	101314	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	110600	2300	2	2.12	12849255000	115112	56.36	110400	113200	109600	140700	75900	108300	111624.92	2.65	0	11428	114500	111400	108500	105400	102500	109950	103950	351	32400	500	75810	100	1	68985218	76298	1301.18	9.55	12	0.17	85.00	11584.00	244000	20240111	-54.67	42950	20231117	157.51	244000	-54.67	20240111	103800	6.55	20240417	244000	-54.67	20240111	42950	157.51	20231117	0.23	N	450080	500	351 억		1826675	N	N	1232	N	00	N
57	20240422	091315	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	112900	4600	2	4.25	5900207600	52608	25.76	110400	113200	110400	140700	75900	108300	112156.68	2.65	0	12255	114500	111400	108500	105400	102500	109950	103950	351	32400	500	75810	100	1	68985218	77884	1328.24	9.75	12	0.08	85.00	11584.00	244000	20240111	-53.73	42950	20231117	162.86	244000	-53.73	20240111	103800	8.77	20240417	244000	-53.73	20240111	42950	162.86	20231117	0.23	N	450080	500	351 억		1826675	N	N	1232	N	00	N
58	20240419	161213	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	108300	-2700	5	-2.43	21842670300	201848	64.98	109900	111600	105600	144300	77700	111000	108211.29	2.68	0	-28557	116733	113866	109233	106366	101733	115300	107800	351	33300	500	77700	100	1	68985218	74711	1274.12	9.35	12	0.29	85.00	11584.00	244000	20240111	-55.61	42950	20231117	152.15	244000	-55.61	20240111	103800	4.34	20240417	244000	-55.61	20240111	42950	152.15	20231117	0.23	N	450080	500	351 억		1848839	N	N	734	N	00	N
59	20240419	151221	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	108000	-3000	5	-2.70	20941248600	193518	62.30	109900	111600	105600	144300	77700	111000	108211.35	2.68	0	-28193	116733	113866	109233	106366	101733	115300	107800	351	33300	500	77700	100	1	68985218	74504	1270.59	9.32	12	0.28	85.00	11584.00	244000	20240111	-55.74	42950	20231117	151.46	244000	-55.74	20240111	103800	4.05	20240417	244000	-55.74	20240111	42950	151.46	20231117	0.23	N	450080	500	351 억		1848839	N	N	4733	N	00	N
60	20240419	141213	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	108400	-2600	5	-2.34	18978822300	175390	56.47	109900	111600	105600	144300	77700	111000	108206.95	2.68	0	-26486	116733	113866	109233	106366	101733	115300	107800	351	33300	500	77700	100	1	68985218	74780	1275.29	9.36	12	0.25	85.00	11584.00	244000	20240111	-55.57	42950	20231117	152.39	244000	-55.57	20240111	103800	4.43	20240417	244000	-55.57	20240111	42950	152.39	20231117	0.23	N	450080	500	351 억		1848839	N	N	4733	N	00	N
61	20240419	131214	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	108000	-3000	5	-2.70	17212326700	159128	51.23	109900	111600	105600	144300	77700	111000	108163.97	2.68	0	-25331	116733	113866	109233	106366	101733	115300	107800	351	33300	500	77700	100	1	68985218	74504	1270.59	9.32	12	0.23	85.00	11584.00	244000	20240111	-55.74	42950	20231117	151.46	244000	-55.74	20240111	103800	4.05	20240417	244000	-55.74	20240111	42950	151.46	20231117	0.23	N	450080	500	351 억		1848839	N	N	4733	N	00	N
62	20240419	121208	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	107100	-3900	5	-3.51	15040724600	138939	44.73	109900	111600	105600	144300	77700	111000	108251.29	2.68	0	-24670	116733	113866	109233	106366	101733	115300	107800	351	33300	500	77700	100	1	68985218	73883	1260.00	9.25	12	0.20	85.00	11584.00	244000	20240111	-56.11	42950	20231117	149.36	244000	-56.11	20240111	103800	3.18	20240417	244000	-56.11	20240111	42950	149.36	20231117	0.23	N	450080	500	351 억		1848839	N	N	4733	N	00	N
63	20240419	111224	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	106900	-4100	5	-3.69	11395125400	104671	33.70	109900	111600	106800	144300	77700	111000	108863.16	2.68	0	-20760	116733	113866	109233	106366	101733	115300	107800	351	33300	500	77700	100	1	68985218	73745	1257.65	9.23	12	0.15	85.00	11584.00	244000	20240111	-56.19	42950	20231117	148.89	244000	-56.19	20240111	103800	2.99	20240417	244000	-56.19	20240111	42950	148.89	20231117	0.23	N	450080	500	351 억		1848839	N	N	4733	N	00	N
64	20240419	101216	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	109900	-1100	5	-0.99	8017031500	73395	23.63	109900	111600	107500	144300	77700	111000	109227.80	2.68	0	-11656	116733	113866	109233	106366	101733	115300	107800	351	33300	500	77700	100	1	68985218	75815	1292.94	9.49	12	0.11	85.00	11584.00	244000	20240111	-54.96	42950	20231117	155.88	244000	-54.96	20240111	103800	5.88	20240417	244000	-54.96	20240111	42950	155.88	20231117	0.23	N	450080	500	351 억		1848839	N	N	4733	N	00	N
65	20240419	091208	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	108300	-2700	5	-2.43	2138609700	19575	6.30	109900	110700	108100	144300	77700	111000	109239.05	2.68	0	-1939	116733	113866	109233	106366	101733	115300	107800	351	33300	500	77700	100	1	68985218	74711	1274.12	9.35	12	0.03	85.00	11584.00	244000	20240111	-55.61	42950	20231117	152.15	244000	-55.61	20240111	103800	4.34	20240417	244000	-55.61	20240111	42950	152.15	20231117	0.23	N	450080	500	351 억		1848839	N	N	4733	N	00	N
66	20240418	161209	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	111000	6800	2	6.53	33048702700	304677	124.39	105000	112100	104600	135400	73000	104200	108467.53	2.61	0	48720	112466	108332	106066	101932	99666	107200	100800	351	31200	500	72940	100	1	68985218	76574	1305.88	9.58	12	0.44	85.00	11584.00	244000	20240111	-54.51	42950	20231117	158.44	244000	-54.51	20240111	103800	6.94	20240417	244000	-54.51	20240111	42950	158.44	20231117	0.22	N	450080	500	351 억		1802307	N	N	4701	N	00	N
67	20240418	151207	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	110600	6400	2	6.14	31190796700	287933	117.55	105000	112100	104600	135400	73000	104200	108328.00	2.61	0	51154	112466	108332	106066	101932	99666	107200	100800	351	31200	500	72940	100	1	68985218	76298	1301.18	9.55	12	0.42	85.00	11584.00	244000	20240111	-54.67	42950	20231117	157.51	244000	-54.67	20240111	103800	6.55	20240417	244000	-54.67	20240111	42950	157.51	20231117	0.22	N	450080	500	351 억		1802307	N	N	682	N	00	N
68	20240418	141215	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	108000	3800	2	3.65	20438390700	190250	77.67	105000	109000	104600	135400	73000	104200	107430.80	2.61	0	40234	112466	108332	106066	101932	99666	107200	100800	351	31200	500	72940	100	1	68985218	74504	1270.59	9.32	12	0.28	85.00	11584.00	244000	20240111	-55.74	42950	20231117	151.46	244000	-55.74	20240111	103800	4.05	20240417	244000	-55.74	20240111	42950	151.46	20231117	0.22	N	450080	500	351 억		1802307	N	N	682	N	00	N
69	20240418	131203	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	107700	3500	2	3.36	18472689500	171968	70.21	105000	109000	104600	135400	73000	104200	107421.20	2.61	0	43010	112466	108332	106066	101932	99666	107200	100800	351	31200	500	72940	100	1	68985218	74297	1267.06	9.30	12	0.25	85.00	11584.00	244000	20240111	-55.86	42950	20231117	150.76	244000	-55.86	20240111	103800	3.76	20240417	244000	-55.86	20240111	42950	150.76	20231117	0.22	N	450080	500	351 억		1802307	N	N	682	N	00	N
70	20240418	121206	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	107500	3300	2	3.17	17391026800	161922	66.11	105000	109000	104600	135400	73000	104200	107405.69	2.61	0	39545	112466	108332	106066	101932	99666	107200	100800	351	31200	500	72940	100	1	68985218	74159	1264.71	9.28	12	0.23	85.00	11584.00	244000	20240111	-55.94	42950	20231117	150.29	244000	-55.94	20240111	103800	3.56	20240417	244000	-55.94	20240111	42950	150.29	20231117	0.22	N	450080	500	351 억		1802307	N	N	682	N	00	N
71	20240418	111212	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	107400	3200	2	3.07	15177677500	141234	57.66	105000	109000	104600	135400	73000	104200	107467.05	2.61	0	32450	112466	108332	106066	101932	99666	107200	100800	351	31200	500	72940	100	1	68985218	74090	1263.53	9.27	12	0.20	85.00	11584.00	244000	20240111	-55.98	42950	20231117	150.06	244000	-55.98	20240111	103800	3.47	20240417	244000	-55.98	20240111	42950	150.06	20231117	0.22	N	450080	500	351 억		1802307	N	N	682	N	00	N
72	20240418	101207	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	107800	3600	2	3.45	11914949800	110990	45.31	105000	109000	104600	135400	73000	104200	107354.38	2.61	0	30825	112466	108332	106066	101932	99666	107200	100800	351	31200	500	72940	100	1	68985218	74366	1268.24	9.31	12	0.16	85.00	11584.00	244000	20240111	-55.82	42950	20231117	150.99	244000	-55.82	20240111	103800	3.85	20240417	244000	-55.82	20240111	42950	150.99	20231117	0.22	N	450080	500	351 억		1802307	N	N	682	N	00	N
73	20240418	091204	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	106900	2700	2	2.59	3334396100	31469	12.85	105000	107300	104600	135400	73000	104200	105963.67	2.61	0	8391	112466	108332	106066	101932	99666	107200	100800	351	31200	500	72940	100	1	68985218	73745	1257.65	9.23	12	0.05	85.00	11584.00	244000	20240111	-56.19	42950	20231117	148.89	244000	-56.19	20240111	103800	2.99	20240417	244000	-56.19	20240111	42950	148.89	20231117	0.22	N	450080	500	351 억		1802307	N	N	682	N	00	N
74	20240417	161154	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	104200	-4000	5	-3.70	25598659900	239232	97.98	108300	110200	103800	140600	75800	108200	107011.24	2.55	0	38112	113333	110766	109333	106766	105333	110050	106050	351	32400	500	75740	100	1	68985218	71883	1225.88	9.00	12	0.35	85.00	11584.00	244000	20240111	-57.30	42950	20231117	142.61	244000	-57.30	20240111	103800	0.39	20240417	244000	-57.30	20240111	42950	142.61	20231117	0.22	N	450080	500	351 억		1761335	N	N	653	N	00	N
75	20240417	151213	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	104800	-3400	5	-3.14	23115206800	215403	88.22	108300	110200	104500	140600	75800	108200	107308.28	2.55	0	27867	113333	110766	109333	106766	105333	110050	106050	351	32400	500	75740	100	1	68985218	72297	1232.94	9.05	12	0.31	85.00	11584.00	244000	20240111	-57.05	42950	20231117	144.00	244000	-57.05	20240111	104500	0.29	20240417	244000	-57.05	20240111	42950	144.00	20231117	0.22	N	450080	500	351 억		1761335	N	N	918	N	00	N
76	20240417	141211	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	106100	-2100	5	-1.94	18520919200	171822	70.37	108300	110200	106000	140600	75800	108200	107789.49	2.55	0	18772	113333	110766	109333	106766	105333	110050	106050	351	32400	500	75740	100	1	68985218	73193	1248.24	9.16	12	0.25	85.00	11584.00	244000	20240111	-56.52	42950	20231117	147.03	244000	-56.52	20240111	106000	0.09	20240417	244000	-56.52	20240111	42950	147.03	20231117	0.22	N	450080	500	351 억		1761335	N	N	918	N	00	N
77	20240417	131211	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	106300	-1900	5	-1.76	16526807700	153097	62.70	108300	110200	106000	140600	75800	108200	107948.66	2.55	0	10771	113333	110766	109333	106766	105333	110050	106050	351	32400	500	75740	100	1	68985218	73331	1250.59	9.18	12	0.22	85.00	11584.00	244000	20240111	-56.43	42950	20231117	147.50	244000	-56.43	20240111	106000	0.28	20240417	244000	-56.43	20240111	42950	147.50	20231117	0.22	N	450080	500	351 억		1761335	N	N	918	N	00	N
78	20240417	121211	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	106600	-1600	5	-1.48	14074517300	130033	53.26	108300	110200	106000	140600	75800	108200	108238.27	2.55	0	3259	113333	110766	109333	106766	105333	110050	106050	351	32400	500	75740	100	1	68985218	73538	1254.12	9.20	12	0.19	85.00	11584.00	244000	20240111	-56.31	42950	20231117	148.20	244000	-56.31	20240111	106000	0.57	20240417	244000	-56.31	20240111	42950	148.20	20231117	0.22	N	450080	500	351 억		1761335	N	N	918	N	00	N
79	20240417	111217	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	108200	0	3	0.00	11244903100	103642	42.45	108300	110200	107400	140600	75800	108200	108499.76	2.55	0	3099	113333	110766	109333	106766	105333	110050	106050	351	32400	500	75740	100	1	68985218	74642	1272.94	9.34	12	0.15	85.00	11584.00	244000	20240111	-55.66	42950	20231117	151.92	244000	-55.66	20240111	107400	0.74	20240417	244000	-55.66	20240111	42950	151.92	20231117	0.22	N	450080	500	351 억		1761335	N	N	918	N	00	N
80	20240417	101205	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	108200	0	3	0.00	9762651400	89961	36.85	108300	110200	107400	140600	75800	108200	108523.68	2.55	0	681	113333	110766	109333	106766	105333	110050	106050	351	32400	500	75740	100	1	68985218	74642	1272.94	9.34	12	0.13	85.00	11584.00	244000	20240111	-55.66	42950	20231117	151.92	244000	-55.66	20240111	107400	0.74	20240417	244000	-55.66	20240111	42950	151.92	20231117	0.22	N	450080	500	351 억		1761335	N	N	918	N	00	N
81	20240417	091201	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	108900	700	2	0.65	3509634800	32375	13.26	108300	109200	107400	140600	75800	108200	108410.69	2.55	0	-3355	113333	110766	109333	106766	105333	110050	106050	351	32400	500	75740	100	1	68985218	75125	1281.18	9.40	12	0.05	85.00	11584.00	244000	20240111	-55.37	42950	20231117	153.55	244000	-55.37	20240111	107400	1.40	20240417	244000	-55.37	20240111	42950	153.55	20231117	0.22	N	450080	500	351 억		1761335	N	N	918	N	00	N
82	20240416	161207	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	108200	-5200	5	-4.59	26124611600	238996	106.39	110900	111900	107900	147400	79400	113400	109311.63	2.49	0	42653	118133	115766	113133	110766	108133	116950	111950	351	34000	500	79380	100	1	68985218	74642	1272.94	9.34	12	0.35	85.00	11584.00	244000	20240111	-55.66	42950	20231117	151.92	244000	-55.66	20240111	107900	0.28	20240416	244000	-55.66	20240111	42950	151.92	20231117	0.24	N	450080	500	351 억		1716492	N	N	918	N	00	N
83	20240416	151204	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	108200	-5200	5	-4.59	24208604100	221282	98.51	110900	111900	107900	147400	79400	113400	109401.54	2.49	0	36465	118133	115766	113133	110766	108133	116950	111950	351	34000	500	79380	100	1	68985218	74642	1272.94	9.34	12	0.32	85.00	11584.00	244000	20240111	-55.66	42950	20231117	151.92	244000	-55.66	20240111	107900	0.28	20240416	244000	-55.66	20240111	42950	151.92	20231117	0.24	N	450080	500	351 억		1716492	N	N	1682	N	00	N
84	20240416	141207	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	108800	-4600	5	-4.06	19710651200	179789	80.04	110900	111900	108700	147400	79400	113400	109632.07	2.49	0	29975	118133	115766	113133	110766	108133	116950	111950	351	34000	500	79380	100	1	68985218	75056	1280.00	9.39	12	0.26	85.00	11584.00	244000	20240111	-55.41	42950	20231117	153.32	244000	-55.41	20240111	108700	0.09	20240416	244000	-55.41	20240111	42950	153.32	20231117	0.24	N	450080	500	351 억		1716492	N	N	1682	N	00	N
85	20240416	131201	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	109500	-3900	5	-3.44	17346709000	158145	70.40	110900	111900	108700	147400	79400	113400	109688.56	2.49	0	30948	118133	115766	113133	110766	108133	116950	111950	351	34000	500	79380	100	1	68985218	75539	1288.24	9.45	12	0.23	85.00	11584.00	244000	20240111	-55.12	42950	20231117	154.95	244000	-55.12	20240111	108700	0.74	20240416	244000	-55.12	20240111	42950	154.95	20231117	0.24	N	450080	500	351 억		1716492	N	N	1682	N	00	N
86	20240416	121205	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	109600	-3800	5	-3.35	15678684200	142888	63.61	110900	111900	108700	147400	79400	113400	109727.01	2.49	0	25064	118133	115766	113133	110766	108133	116950	111950	351	34000	500	79380	100	1	68985218	75608	1289.41	9.46	12	0.21	85.00	11584.00	244000	20240111	-55.08	42950	20231117	155.18	244000	-55.08	20240111	108700	0.83	20240416	244000	-55.08	20240111	42950	155.18	20231117	0.24	N	450080	500	351 억		1716492	N	N	1682	N	00	N
87	20240416	111200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	109000	-4400	5	-3.88	13402530900	122040	54.33	110900	111900	108800	147400	79400	113400	109820.72	2.49	0	18853	118133	115766	113133	110766	108133	116950	111950	351	34000	500	79380	100	1	68985218	75194	1282.35	9.41	12	0.18	85.00	11584.00	244000	20240111	-55.33	42950	20231117	153.78	244000	-55.33	20240111	108800	0.18	20240416	244000	-55.33	20240111	42950	153.78	20231117	0.24	N	450080	500	351 억		1716492	N	N	1682	N	00	N
88	20240416	101151	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	109900	-3500	5	-3.09	8106210200	73559	32.75	110900	111900	109200	147400	79400	113400	110199.98	2.49	0	5033	118133	115766	113133	110766	108133	116950	111950	351	34000	500	79380	100	1	68985218	75815	1292.94	9.49	12	0.11	85.00	11584.00	244000	20240111	-54.96	42950	20231117	155.88	244000	-54.96	20240111	109200	0.64	20240416	244000	-54.96	20240111	42950	155.88	20231117	0.24	N	450080	500	351 억		1716492	N	N	1682	N	00	N
89	20240416	091152	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	110000	-3400	5	-3.00	2731798100	24691	10.99	110900	111900	109900	147400	79400	113400	110639.09	2.49	0	-420	118133	115766	113133	110766	108133	116950	111950	351	34000	500	79380	100	1	68985218	75884	1294.12	9.50	12	0.04	85.00	11584.00	244000	20240111	-54.92	42950	20231117	156.11	244000	-54.92	20240111	109900	0.09	20240416	244000	-54.92	20240111	42950	156.11	20231117	0.24	N	450080	500	351 억		1716492	N	N	1682	N	00	N
90	20240415	161149	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	113400	-1300	5	-1.13	25100092600	222158	75.16	111000	115500	110500	149100	80300	114700	112981.44	2.45	-420	28275	125233	119966	117333	112066	109433	118650	110750	351	34400	500	80290	100	1	68985218	78229	1334.12	9.79	12	0.32	85.00	11584.00	244000	20240111	-53.52	42950	20231117	164.03	244000	-53.52	20240111	110500	2.62	20240415	244000	-53.52	20240111	42950	164.03	20231117	0.24	N	450080	500	351 억		1688712	N	N	1682	N	00	N
91	20240415	151155	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	112900	-1800	5	-1.57	23234319500	205628	69.56	111000	115500	110500	149100	80300	114700	112991.20	2.45	-420	26321	125233	119966	117333	112066	109433	118650	110750	351	34400	500	80290	100	1	68985218	77884	1328.24	9.75	12	0.30	85.00	11584.00	244000	20240111	-53.73	42950	20231117	162.86	244000	-53.73	20240111	110500	2.17	20240415	244000	-53.73	20240111	42950	162.86	20231117	0.24	N	450080	500	351 억		1688712	N	N	2144	N	00	N
92	20240415	141147	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	114200	-500	5	-0.44	20694611700	183243	61.99	111000	115500	110500	149100	80300	114700	112934.42	2.45	-420	26774	125233	119966	117333	112066	109433	118650	110750	351	34400	500	80290	100	1	68985218	78781	1343.53	9.86	12	0.27	85.00	11584.00	244000	20240111	-53.20	42950	20231117	165.89	244000	-53.20	20240111	110500	3.35	20240415	244000	-53.20	20240111	42950	165.89	20231117	0.24	N	450080	500	351 억		1688712	N	N	2144	N	00	N
93	20240415	131134	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	113600	-1100	5	-0.96	19659636000	174168	58.92	111000	115500	110500	149100	80300	114700	112876.42	2.45	-420	24720	125233	119966	117333	112066	109433	118650	110750	351	34400	500	80290	100	1	68985218	78367	1336.47	9.81	12	0.25	85.00	11584.00	244000	20240111	-53.44	42950	20231117	164.49	244000	-53.44	20240111	110500	2.81	20240415	244000	-53.44	20240111	42950	164.49	20231117	0.24	N	450080	500	351 억		1688712	N	N	2144	N	00	N
94	20240415	121152	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	114300	-400	5	-0.35	18612940500	164970	55.81	111000	115500	110500	149100	80300	114700	112825.12	2.45	-420	23749	125233	119966	117333	112066	109433	118650	110750	351	34400	500	80290	100	1	68985218	78850	1344.71	9.87	12	0.24	85.00	11584.00	244000	20240111	-53.16	42950	20231117	166.12	244000	-53.16	20240111	110500	3.44	20240415	244000	-53.16	20240111	42950	166.12	20231117	0.24	N	450080	500	351 억		1688712	N	N	2144	N	00	N
95	20240415	111152	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	115000	300	2	0.26	16552284700	146912	49.70	111000	115500	110500	149100	80300	114700	112666.70	2.45	-420	23875	125233	119966	117333	112066	109433	118650	110750	351	34400	500	80290	100	1	68985218	79333	1352.94	9.93	12	0.21	85.00	11584.00	244000	20240111	-52.87	42950	20231117	167.75	244000	-52.87	20240111	110500	4.07	20240415	244000	-52.87	20240111	42950	167.75	20231117	0.24	N	450080	500	351 억		1688712	N	N	2144	N	00	N
96	20240415	101144	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	112800	-1900	5	-1.66	11977446000	106944	36.18	111000	114100	110500	149100	80300	114700	111994.93	2.45	-420	27698	125233	119966	117333	112066	109433	118650	110750	351	34400	500	80290	100	1	68985218	77815	1327.06	9.74	12	0.16	85.00	11584.00	244000	20240111	-53.77	42950	20231117	162.63	244000	-53.77	20240111	110500	2.08	20240415	244000	-53.77	20240111	42950	162.63	20231117	0.24	N	450080	500	351 억		1688712	N	N	2144	N	00	N
97	20240415	091152	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	111800	-2900	5	-2.53	4257726500	38228	12.93	111000	112400	110500	149100	80300	114700	111368.81	2.45	-420	13751	125233	119966	117333	112066	109433	118650	110750	351	34400	500	80290	100	1	68985218	77125	1315.29	9.65	12	0.06	85.00	11584.00	244000	20240111	-54.18	42950	20231117	160.30	244000	-54.18	20240111	110500	1.18	20240415	244000	-54.18	20240111	42950	160.30	20231117	0.24	N	450080	500	351 억		1688712	N	N	2144	N	00	N
98	20240412	161142	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	114700	-4800	5	-4.02	34073290600	289522	97.96	120800	122600	114700	155300	83700	119500	117701.70	2.48	0	-27966	126900	123200	120600	116900	114300	121900	115600	351	35800	500	83650	100	1	68985218	79126	1349.41	9.90	12	0.42	85.00	11584.00	244000	20240111	-52.99	42950	20231117	167.05	244000	-52.99	20240111	112100	2.32	20240408	244000	-52.99	20240111	42950	167.05	20231117	0.21	N	450080	500	351 억		1712377	N	N	2083	N	00	N
99	20240412	151146	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	115300	-4200	5	-3.51	31520250000	267289	90.44	120800	122600	114900	155300	83700	119500	117925.73	2.48	0	-32078	126900	123200	120600	116900	114300	121900	115600	351	35800	500	83650	100	1	68985218	79540	1356.47	9.95	12	0.39	85.00	11584.00	244000	20240111	-52.75	42950	20231117	168.45	244000	-52.75	20240111	112100	2.85	20240408	244000	-52.75	20240111	42950	168.45	20231117	0.21	N	450080	500	351 억		1712377	N	N	1411	N	00	N
100	20240412	141142	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	116000	-3500	5	-2.93	26062737800	220015	74.45	120800	122600	115500	155300	83700	119500	118458.91	2.48	0	-26623	126900	123200	120600	116900	114300	121900	115600	351	35800	500	83650	100	1	68985218	80023	1364.71	10.01	12	0.32	85.00	11584.00	244000	20240111	-52.46	42950	20231117	170.08	244000	-52.46	20240111	112100	3.48	20240408	244000	-52.46	20240111	42950	170.08	20231117	0.21	N	450080	500	351 억		1712377	N	N	1411	N	00	N
101	20240412	131131	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	116200	-3300	5	-2.76	24186787500	203874	68.98	120800	122600	115500	155300	83700	119500	118635.96	2.48	0	-26586	126900	123200	120600	116900	114300	121900	115600	351	35800	500	83650	100	1	68985218	80161	1367.06	10.03	12	0.30	85.00	11584.00	244000	20240111	-52.38	42950	20231117	170.55	244000	-52.38	20240111	112100	3.66	20240408	244000	-52.38	20240111	42950	170.55	20231117	0.21	N	450080	500	351 억		1712377	N	N	1411	N	00	N
102	20240412	121137	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	116200	-3300	5	-2.76	20836526900	175012	59.22	120800	122600	116100	155300	83700	119500	119057.70	2.48	0	-20706	126900	123200	120600	116900	114300	121900	115600	351	35800	500	83650	100	1	68985218	80161	1367.06	10.03	12	0.25	85.00	11584.00	244000	20240111	-52.38	42950	20231117	170.55	244000	-52.38	20240111	112100	3.66	20240408	244000	-52.38	20240111	42950	170.55	20231117	0.21	N	450080	500	351 억		1712377	N	N	1411	N	00	N
103	20240412	111137	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	118600	-900	5	-0.75	14737039200	122998	41.62	120800	122600	118000	155300	83700	119500	119815.28	2.48	0	-7150	126900	123200	120600	116900	114300	121900	115600	351	35800	500	83650	100	1	68985218	81816	1395.29	10.24	12	0.18	85.00	11584.00	244000	20240111	-51.39	42950	20231117	176.14	244000	-51.39	20240111	112100	5.80	20240408	244000	-51.39	20240111	42950	176.14	20231117	0.21	N	450080	500	351 억		1712377	N	N	1411	N	00	N
104	20240412	101138	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	119900	400	2	0.33	11552040800	96229	32.56	120800	122600	118000	155300	83700	119500	120047.40	2.48	0	-5457	126900	123200	120600	116900	114300	121900	115600	351	35800	500	83650	100	1	68985218	82713	1410.59	10.35	12	0.14	85.00	11584.00	244000	20240111	-50.86	42950	20231117	179.16	244000	-50.86	20240111	112100	6.96	20240408	244000	-50.86	20240111	42950	179.16	20231117	0.21	N	450080	500	351 억		1712377	N	N	1411	N	00	N
105	20240412	091139	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	118600	-900	5	-0.75	5718094300	47353	16.02	120800	122600	118600	155300	83700	119500	120754.64	2.48	0	-6532	126900	123200	120600	116900	114300	121900	115600	351	35800	500	83650	100	1	68985218	81816	1395.29	10.24	12	0.07	85.00	11584.00	244000	20240111	-51.39	42950	20231117	176.14	244000	-51.39	20240111	112100	5.80	20240408	244000	-51.39	20240111	42950	176.14	20231117	0.21	N	450080	500	351 억		1712377	N	N	1411	N	00	N
106	20240411	161134	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	119500	-3300	5	-2.69	35327403700	292235	23.85	120000	124300	118000	159600	86000	122800	120889.56	2.53	0	-41595	139533	131166	125733	117366	111933	135350	121550	351	36800	500	85960	100	1	68985218	82437	1405.88	10.32	12	0.42	85.00	11584.00	244000	20240111	-51.02	42950	20231117	178.23	244000	-51.02	20240111	112100	6.60	20240408	244000	-51.02	20240111	42950	178.23	20231117	0.22	N	450080	500	351 억		1748605	N	N	1411	N	00	N
107	20240411	151137	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	119900	-2900	5	-2.36	32334739800	267209	21.81	120000	124300	118000	159600	86000	122800	121008.73	2.53	0	-36024	139533	131166	125733	117366	111933	135350	121550	351	36800	500	85960	100	1	68985218	82713	1410.59	10.35	12	0.39	85.00	11584.00	244000	20240111	-50.86	42950	20231117	179.16	244000	-50.86	20240111	112100	6.96	20240408	244000	-50.86	20240111	42950	179.16	20231117	0.22	N	450080	500	351 억		1748605	N	N	435	N	00	N
108	20240411	141135	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	120600	-2200	5	-1.79	29451163800	243213	19.85	120000	124300	118000	159600	86000	122800	121091.60	2.53	0	-27407	139533	131166	125733	117366	111933	135350	121550	351	36800	500	85960	100	1	68985218	83196	1418.82	10.41	12	0.35	85.00	11584.00	244000	20240111	-50.57	42950	20231117	180.79	244000	-50.57	20240111	112100	7.58	20240408	244000	-50.57	20240111	42950	180.79	20231117	0.22	N	450080	500	351 억		1748605	N	N	435	N	00	N
109	20240411	131120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	120800	-2000	5	-1.63	26848825200	221639	18.09	120000	124300	118000	159600	86000	122800	121137.14	2.53	0	-25188	139533	131166	125733	117366	111933	135350	121550	351	36800	500	85960	100	1	68985218	83334	1421.18	10.43	12	0.32	85.00	11584.00	244000	20240111	-50.49	42950	20231117	181.26	244000	-50.49	20240111	112100	7.76	20240408	244000	-50.49	20240111	42950	181.26	20231117	0.22	N	450080	500	351 억		1748605	N	N	435	N	00	N
110	20240411	121136	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	119900	-2900	5	-2.36	24351624100	200867	16.39	120000	124300	118000	159600	86000	122800	121232.06	2.53	0	-25112	139533	131166	125733	117366	111933	135350	121550	351	36800	500	85960	100	1	68985218	82713	1410.59	10.35	12	0.29	85.00	11584.00	244000	20240111	-50.86	42950	20231117	179.16	244000	-50.86	20240111	112100	6.96	20240408	244000	-50.86	20240111	42950	179.16	20231117	0.22	N	450080	500	351 억		1748605	N	N	435	N	00	N
111	20240411	111126	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	120200	-2600	5	-2.12	21411972100	176386	14.39	120000	124300	118000	159600	86000	122800	121392.17	2.53	0	-14918	139533	131166	125733	117366	111933	135350	121550	351	36800	500	85960	100	1	68985218	82920	1414.12	10.38	12	0.26	85.00	11584.00	244000	20240111	-50.74	42950	20231117	179.86	244000	-50.74	20240111	112100	7.23	20240408	244000	-50.74	20240111	42950	179.86	20231117	0.22	N	450080	500	351 억		1748605	N	N	435	N	00	N
112	20240411	101132	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	122400	-400	5	-0.33	17333724400	142700	11.65	120000	124300	118000	159600	86000	122800	121469.07	2.53	0	-1469	139533	131166	125733	117366	111933	135350	121550	351	36800	500	85960	100	1	68985218	84438	1440.00	10.57	12	0.21	85.00	11584.00	244000	20240111	-49.84	42950	20231117	184.98	244000	-49.84	20240111	112100	9.19	20240408	244000	-49.84	20240111	42950	184.98	20231117	0.22	N	450080	500	351 억		1748605	N	N	435	N	00	N
113	20240411	091132	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	120600	-2200	5	-1.79	6421927900	53585	4.37	120000	121500	118000	159600	86000	122800	119841.98	2.53	0	9571	139533	131166	125733	117366	111933	135350	121550	351	36800	500	85960	100	1	68985218	83196	1418.82	10.41	12	0.08	85.00	11584.00	244000	20240111	-50.57	42950	20231117	180.79	244000	-50.57	20240111	112100	7.58	20240408	244000	-50.57	20240111	42950	180.79	20231117	0.22	N	450080	500	351 억		1748605	N	N	435	N	00	N
114	20240409	161114	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	122800	5200	2	4.42	155176364500	1219375	366.59	120400	134100	120300	152800	82400	117600	127263.70	2.64	0	-70812	122733	120166	116133	113566	109533	121450	114850	351	35200	500	82320	100	1	68985218	84714	1444.71	10.60	12	1.77	85.00	11584.00	244000	20240111	-49.67	42950	20231117	185.91	244000	-49.67	20240111	112100	9.55	20240408	244000	-49.67	20240111	42950	185.91	20231117	0.22	N	450080	500	351 억		1820081	N	N	435	N	00	N
115	20240409	151119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	123700	6100	2	5.19	153085311000	1202366	361.48	120400	134100	120300	152800	82400	117600	127320.76	2.64	0	-68859	122733	120166	116133	113566	109533	121450	114850	351	35200	500	82320	100	1	68985218	85335	1455.29	10.68	12	1.74	85.00	11584.00	244000	20240111	-49.30	42950	20231117	188.01	244000	-49.30	20240111	112100	10.35	20240408	244000	-49.30	20240111	42950	188.01	20231117	0.22	N	450080	500	351 억		1820081	N	N	760	N	00	N
116	20240409	141124	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	123200	5600	2	4.76	148899024000	1168312	351.24	120400	134100	120300	152800	82400	117600	127448.73	2.64	0	-67089	122733	120166	116133	113566	109533	121450	114850	351	35200	500	82320	100	1	68985218	84990	1449.41	10.64	12	1.69	85.00	11584.00	244000	20240111	-49.51	42950	20231117	186.85	244000	-49.51	20240111	112100	9.90	20240408	244000	-49.51	20240111	42950	186.85	20231117	0.22	N	450080	500	351 억		1820081	N	N	760	N	00	N
117	20240409	131115	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	123700	6100	2	5.19	143967057500	1128470	339.26	120400	134100	120300	152800	82400	117600	127577.98	2.64	0	-56025	122733	120166	116133	113566	109533	121450	114850	351	35200	500	82320	100	1	68985218	85335	1455.29	10.68	12	1.64	85.00	11584.00	244000	20240111	-49.30	42950	20231117	188.01	244000	-49.30	20240111	112100	10.35	20240408	244000	-49.30	20240111	42950	188.01	20231117	0.22	N	450080	500	351 억		1820081	N	N	760	N	00	N
118	20240409	121121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	122900	5300	2	4.51	136641170600	1068766	321.31	120400	134100	120300	152800	82400	117600	127850.31	2.64	0	-41850	122733	120166	116133	113566	109533	121450	114850	351	35200	500	82320	100	1	68985218	84783	1445.88	10.61	12	1.55	85.00	11584.00	244000	20240111	-49.63	42950	20231117	186.15	244000	-49.63	20240111	112100	9.63	20240408	244000	-49.63	20240111	42950	186.15	20231117	0.22	N	450080	500	351 억		1820081	N	N	760	N	00	N
119	20240409	111118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	125700	8100	2	6.89	125706116800	980457	294.76	120400	134100	120300	152800	82400	117600	128212.70	2.64	0	-20503	122733	120166	116133	113566	109533	121450	114850	351	35200	500	82320	100	1	68985218	86714	1478.82	10.85	12	1.42	85.00	11584.00	244000	20240111	-48.48	42950	20231117	192.67	244000	-48.48	20240111	112100	12.13	20240408	244000	-48.48	20240111	42950	192.67	20231117	0.22	N	450080	500	351 억		1820081	N	N	760	N	00	N
120	20240409	101111	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	127400	9800	2	8.33	109664000500	853456	256.58	120400	134100	120300	152800	82400	117600	128495.14	2.64	0	-14462	122733	120166	116133	113566	109533	121450	114850	351	35200	500	82320	100	1	68985218	87887	1498.82	11.00	12	1.24	85.00	11584.00	244000	20240111	-47.79	42950	20231117	196.62	244000	-47.79	20240111	112100	13.65	20240408	244000	-47.79	20240111	42950	196.62	20231117	0.22	N	450080	500	351 억		1820081	N	N	760	N	00	N
121	20240409	091134	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	122800	5200	2	4.42	12761895300	104241	31.34	120400	123800	120300	152800	82400	117600	122430.86	2.64	0	4732	122733	120166	116133	113566	109533	121450	114850	351	35200	500	82320	100	1	68985218	84714	1444.71	10.60	12	0.15	85.00	11584.00	244000	20240111	-49.67	42950	20231117	185.91	244000	-49.67	20240111	112100	9.55	20240408	244000	-49.67	20240111	42950	185.91	20231117	0.22	N	450080	500	351 억		1820081	N	N	760	N	00	N
122	20240408	161111	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	117600	100	2	0.09	37625670800	328359	66.00	115900	118700	112100	152700	82300	117500	114581.43	2.59	0	29540	129233	123366	119633	113766	110033	121500	111900	351	35200	500	82250	100	1	68985218	81127	1383.53	10.15	12	0.48	85.00	11584.00	244000	20240111	-51.80	42950	20231117	173.81	244000	-51.80	20240111	112100	4.91	20240408	244000	-51.80	20240111	42950	173.81	20231117	0.20	N	450080	500	351 억		1788207	N	N	760	N	00	N
123	20240408	151120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	117000	-500	5	-0.43	36019293900	314702	63.26	115900	118700	112100	152700	82300	117500	114453.67	2.59	0	32158	129233	123366	119633	113766	110033	121500	111900	351	35200	500	82250	100	1	68985218	80713	1376.47	10.10	12	0.46	85.00	11584.00	244000	20240111	-52.05	42950	20231117	172.41	244000	-52.05	20240111	112100	4.37	20240408	244000	-52.05	20240111	42950	172.41	20231117	0.20	N	450080	500	351 억		1788207	N	N	2018	N	00	N
124	20240408	141118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	115500	-2000	5	-1.70	28214788700	248137	49.88	115900	116900	112100	152700	82300	117500	113704.02	2.59	0	48781	129233	123366	119633	113766	110033	121500	111900	351	35200	500	82250	100	1	68985218	79678	1358.82	9.97	12	0.36	85.00	11584.00	244000	20240111	-52.66	42950	20231117	168.92	244000	-52.66	20240111	112100	3.03	20240408	244000	-52.66	20240111	42950	168.92	20231117	0.20	N	450080	500	351 억		1788207	N	N	2018	N	00	N
125	20240408	131113	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	115100	-2400	5	-2.04	25009523900	220393	44.30	115900	116300	112100	152700	82300	117500	113473.98	2.59	0	51809	129233	123366	119633	113766	110033	121500	111900	351	35200	500	82250	100	1	68985218	79402	1354.12	9.94	12	0.32	85.00	11584.00	244000	20240111	-52.83	42950	20231117	167.99	244000	-52.83	20240111	112100	2.68	20240408	244000	-52.83	20240111	42950	167.99	20231117	0.20	N	450080	500	351 억		1788207	N	N	2018	N	00	N
126	20240408	121121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	114200	-3300	5	-2.81	21834806300	192717	38.74	115900	116000	112100	152700	82300	117500	113296.31	2.59	0	49021	129233	123366	119633	113766	110033	121500	111900	351	35200	500	82250	100	1	68985218	78781	1343.53	9.86	12	0.28	85.00	11584.00	244000	20240111	-53.20	42950	20231117	165.89	244000	-53.20	20240111	112100	1.87	20240408	244000	-53.20	20240111	42950	165.89	20231117	0.20	N	450080	500	351 억		1788207	N	N	2018	N	00	N
127	20240408	111121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	113200	-4300	5	-3.66	17862859400	157872	31.73	115900	116000	112100	152700	82300	117500	113143.27	2.59	0	38605	129233	123366	119633	113766	110033	121500	111900	351	35200	500	82250	100	1	68985218	78091	1331.76	9.77	12	0.23	85.00	11584.00	244000	20240111	-53.61	42950	20231117	163.56	244000	-53.61	20240111	112100	0.98	20240408	244000	-53.61	20240111	42950	163.56	20231117	0.20	N	450080	500	351 억		1788207	N	N	2018	N	00	N
128	20240408	101107	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	113300	-4200	5	-3.57	15019217100	132688	26.67	115900	116000	112100	152700	82300	117500	113186.71	2.59	0	31589	129233	123366	119633	113766	110033	121500	111900	351	35200	500	82250	100	1	68985218	78160	1332.94	9.78	12	0.19	85.00	11584.00	244000	20240111	-53.57	42950	20231117	163.80	244000	-53.57	20240111	112100	1.07	20240408	244000	-53.57	20240111	42950	163.80	20231117	0.20	N	450080	500	351 억		1788207	N	N	2018	N	00	N
129	20240408	091120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	113400	-4100	5	-3.49	5760925400	50676	10.19	115900	116000	112600	152700	82300	117500	113669.29	2.59	0	10390	129233	123366	119633	113766	110033	121500	111900	351	35200	500	82250	100	1	68985218	78229	1334.12	9.79	12	0.07	85.00	11584.00	244000	20240111	-53.52	42950	20231117	164.03	244000	-53.52	20240111	112600	0.71	20240408	244000	-53.52	20240111	42950	164.03	20231117	0.20	N	450080	500	351 억		1788207	N	N	2018	N	00	N
130	20240405	161114	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	117500	-1600	5	-1.34	59737489400	494230	81.63	120600	125500	115900	154800	83400	119100	120875.07	2.68	0	-63884	131100	125100	121900	115900	112700	123500	114300	351	35700	500	83370	100	1	68985218	81058	1382.35	10.14	12	0.72	85.00	11584.00	244000	20240111	-51.84	42950	20231117	173.57	244000	-51.84	20240111	115900	1.38	20240405	244000	-51.84	20240111	42950	173.57	20231117	0.20	N	450080	500	351 억		1847883	N	N	2018	N	00	N
131	20240405	151111	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	117500	-1600	5	-1.34	57901317800	478608	79.05	120600	125500	115900	154800	83400	119100	120979.63	2.68	0	-60588	131100	125100	121900	115900	112700	123500	114300	351	35700	500	83370	100	1	68985218	81058	1382.35	10.14	12	0.69	85.00	11584.00	244000	20240111	-51.84	42950	20231117	173.57	244000	-51.84	20240111	115900	1.38	20240405	244000	-51.84	20240111	42950	173.57	20231117	0.20	N	450080	500	351 억		1847883	N	N	48	N	00	N
132	20240405	141107	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	119000	-100	5	-0.08	47724567300	391801	64.71	120600	125500	118400	154800	83400	119100	121810.02	2.68	0	-50915	131100	125100	121900	115900	112700	123500	114300	351	35700	500	83370	100	1	68985218	82092	1400.00	10.27	12	0.57	85.00	11584.00	244000	20240111	-51.23	42950	20231117	177.07	244000	-51.23	20240111	117600	1.19	20240403	244000	-51.23	20240111	42950	177.07	20231117	0.20	N	450080	500	351 억		1847883	N	N	48	N	00	N
133	20240405	131104	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	119000	-100	5	-0.08	43922529200	359868	59.44	120600	125500	118400	154800	83400	119100	122053.96	2.68	0	-42172	131100	125100	121900	115900	112700	123500	114300	351	35700	500	83370	100	1	68985218	82092	1400.00	10.27	12	0.52	85.00	11584.00	244000	20240111	-51.23	42950	20231117	177.07	244000	-51.23	20240111	117600	1.19	20240403	244000	-51.23	20240111	42950	177.07	20231117	0.20	N	450080	500	351 억		1847883	N	N	48	N	00	N
134	20240405	121107	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	119000	-100	5	-0.08	41593714000	340337	56.21	120600	125500	118400	154800	83400	119100	122215.75	2.68	0	-34859	131100	125100	121900	115900	112700	123500	114300	351	35700	500	83370	100	1	68985218	82092	1400.00	10.27	12	0.49	85.00	11584.00	244000	20240111	-51.23	42950	20231117	177.07	244000	-51.23	20240111	117600	1.19	20240403	244000	-51.23	20240111	42950	177.07	20231117	0.20	N	450080	500	351 억		1847883	N	N	48	N	00	N
135	20240405	111118	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	120800	1700	2	1.43	35626280200	290357	47.96	120600	125500	120500	154800	83400	119100	122701.50	2.68	0	-15171	131100	125100	121900	115900	112700	123500	114300	351	35700	500	83370	100	1	68985218	83334	1421.18	10.43	12	0.42	85.00	11584.00	244000	20240111	-50.49	42950	20231117	181.26	244000	-50.49	20240111	117600	2.72	20240403	244000	-50.49	20240111	42950	181.26	20231117	0.20	N	450080	500	351 억		1847883	N	N	48	N	00	N
136	20240405	100937	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	122200	3100	2	2.60	30327793600	246659	40.74	120600	125500	120500	154800	83400	119100	122958.50	2.68	0	-5670	131100	125100	121900	115900	112700	123500	114300	351	35700	500	83370	100	1	68985218	84300	1437.65	10.55	12	0.36	85.00	11584.00	244000	20240111	-49.92	42950	20231117	184.52	244000	-49.92	20240111	117600	3.91	20240403	244000	-49.92	20240111	42950	184.52	20231117	0.20	N	450080	500	351 억		1847883	N	N	48	N	00	N
137	20240405	091055	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	123400	4300	2	3.61	13710347900	111364	18.39	120600	125500	120500	154800	83400	119100	123122.53	2.68	0	4701	131100	125100	121900	115900	112700	123500	114300	351	35700	500	83370	100	1	68985218	85128	1451.76	10.65	12	0.16	85.00	11584.00	244000	20240111	-49.43	42950	20231117	187.31	244000	-49.43	20240111	117600	4.93	20240403	244000	-49.43	20240111	42950	187.31	20231117	0.20	N	450080	500	351 억		1847883	N	N	48	N	00	N
138	20240404	161051	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	119100	400	2	0.34	73665385400	599932	142.22	119700	127900	118700	154300	83100	118700	122805.24	2.67	0	1438	124766	121732	119666	116632	114566	120700	115600	351	35600	500	83090	100	1	68985218	82161	1401.18	10.28	12	0.87	85.00	11584.00	244000	20240111	-51.19	42950	20231117	177.30	244000	-51.19	20240111	117600	1.28	20240403	244000	-51.19	20240111	42950	177.30	20231117	0.19	N	450080	500	351 억		1845226	N	N	48	N	00	N
139	20240404	151050	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	118800	100	2	0.08	70513834300	573443	135.94	119700	127900	118700	154300	83100	118700	122965.75	2.67	0	204	124766	121732	119666	116632	114566	120700	115600	351	35600	500	83090	100	1	68985218	81954	1397.65	10.26	12	0.83	85.00	11584.00	244000	20240111	-51.31	42950	20231117	176.60	244000	-51.31	20240111	117600	1.02	20240403	244000	-51.31	20240111	42950	176.60	20231117	0.19	N	450080	500	351 억		1845226	N	N	2416	N	00	N
140	20240404	141100	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	119700	1000	2	0.84	65284598300	529619	125.55	119700	127900	118700	154300	83100	118700	123267.13	2.67	0	1731	124766	121732	119666	116632	114566	120700	115600	351	35600	500	83090	100	1	68985218	82575	1408.24	10.33	12	0.77	85.00	11584.00	244000	20240111	-50.94	42950	20231117	178.70	244000	-50.94	20240111	117600	1.79	20240403	244000	-50.94	20240111	42950	178.70	20231117	0.19	N	450080	500	351 억		1845226	N	N	2416	N	00	N
141	20240404	131045	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	120000	1300	2	1.10	59427658100	481010	114.03	119700	127900	118700	154300	83100	118700	123547.69	2.67	0	4050	124766	121732	119666	116632	114566	120700	115600	351	35600	500	83090	100	1	68985218	82782	1411.76	10.36	12	0.70	85.00	11584.00	244000	20240111	-50.82	42950	20231117	179.39	244000	-50.82	20240111	117600	2.04	20240403	244000	-50.82	20240111	42950	179.39	20231117	0.19	N	450080	500	351 억		1845226	N	N	2416	N	00	N
142	20240404	121051	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	119800	1100	2	0.93	55656314200	449570	106.57	119700	127900	118700	154300	83100	118700	123799.03	2.67	0	2760	124766	121732	119666	116632	114566	120700	115600	351	35600	500	83090	100	1	68985218	82644	1409.41	10.34	12	0.65	85.00	11584.00	244000	20240111	-50.90	42950	20231117	178.93	244000	-50.90	20240111	117600	1.87	20240403	244000	-50.90	20240111	42950	178.93	20231117	0.19	N	450080	500	351 억		1845226	N	N	2416	N	00	N
143	20240404	111053	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	121400	2700	2	2.27	47521673800	381878	90.53	119700	127900	119700	154300	83100	118700	124442.08	2.67	0	694	124766	121732	119666	116632	114566	120700	115600	351	35600	500	83090	100	1	68985218	83748	1428.24	10.48	12	0.55	85.00	11584.00	244000	20240111	-50.25	42950	20231117	182.65	244000	-50.25	20240111	117600	3.23	20240403	244000	-50.25	20240111	42950	182.65	20231117	0.19	N	450080	500	351 억		1845226	N	N	2416	N	00	N
144	20240404	101050	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	123400	4700	2	3.96	39222815200	314223	74.49	119700	127900	119700	154300	83100	118700	124824.83	2.67	0	-6916	124766	121732	119666	116632	114566	120700	115600	351	35600	500	83090	100	1	68985218	85128	1451.76	10.65	12	0.46	85.00	11584.00	244000	20240111	-49.43	42950	20231117	187.31	244000	-49.43	20240111	117600	4.93	20240403	244000	-49.43	20240111	42950	187.31	20231117	0.19	N	450080	500	351 억		1845226	N	N	2416	N	00	N
145	20240404	091052	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	124000	5300	2	4.47	7071356700	57732	13.69	119700	124400	119700	154300	83100	118700	122486.11	2.67	0	7326	124766	121732	119666	116632	114566	120700	115600	351	35600	500	83090	100	1	68985218	85542	1458.82	10.70	12	0.08	85.00	11584.00	244000	20240111	-49.18	42950	20231117	188.71	244000	-49.18	20240111	117600	5.44	20240403	244000	-49.18	20240111	42950	188.71	20231117	0.19	N	450080	500	351 억		1845226	N	N	2416	N	00	N
146	20240403	161049	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	118700	-4800	5	-3.89	50187954600	419191	88.09	120500	122700	117600	160500	86500	123500	119725.61	2.56	0	69587	134366	128932	125966	120532	117566	127450	119050	351	37000	500	86450	100	1	68985218	81885	1396.47	10.25	12	0.61	85.00	11584.00	244000	20240111	-51.35	42950	20231117	176.37	244000	-51.35	20240111	117600	0.94	20240403	244000	-51.35	20240111	42950	176.37	20231117	0.18	N	450080	500	351 억		1768742	N	N	2416	N	00	N
147	20240403	151051	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	118900	-4600	5	-3.72	46455920000	387727	81.48	120500	122700	117600	160500	86500	123500	119812.88	2.56	0	64673	134366	128932	125966	120532	117566	127450	119050	351	37000	500	86450	100	1	68985218	82023	1398.82	10.26	12	0.56	85.00	11584.00	244000	20240111	-51.27	42950	20231117	176.83	244000	-51.27	20240111	117600	1.11	20240403	244000	-51.27	20240111	42950	176.83	20231117	0.18	N	450080	500	351 억		1768742	N	N	2404	N	00	N
148	20240403	141038	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	120000	-3500	5	-2.83	40725313700	339711	71.39	120500	122700	117600	160500	86500	123500	119878.67	2.56	0	64448	134366	128932	125966	120532	117566	127450	119050	351	37000	500	86450	100	1	68985218	82782	1411.76	10.36	12	0.49	85.00	11584.00	244000	20240111	-50.82	42950	20231117	179.39	244000	-50.82	20240111	117600	2.04	20240403	244000	-50.82	20240111	42950	179.39	20231117	0.18	N	450080	500	351 억		1768742	N	N	2404	N	00	N
149	20240403	131045	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	120400	-3100	5	-2.51	37771133100	315117	66.22	120500	122700	117600	160500	86500	123500	119859.98	2.56	0	62643	134366	128932	125966	120532	117566	127450	119050	351	37000	500	86450	100	1	68985218	83058	1416.47	10.39	12	0.46	85.00	11584.00	244000	20240111	-50.66	42950	20231117	180.33	244000	-50.66	20240111	117600	2.38	20240403	244000	-50.66	20240111	42950	180.33	20231117	0.18	N	450080	500	351 억		1768742	N	N	2404	N	00	N
150	20240403	121039	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	120600	-2900	5	-2.35	34839955800	290890	61.13	120500	122700	117600	160500	86500	123500	119765.92	2.56	0	62810	134366	128932	125966	120532	117566	127450	119050	351	37000	500	86450	100	1	68985218	83196	1418.82	10.41	12	0.42	85.00	11584.00	244000	20240111	-50.57	42950	20231117	180.79	244000	-50.57	20240111	117600	2.55	20240403	244000	-50.57	20240111	42950	180.79	20231117	0.18	N	450080	500	351 억		1768742	N	N	2404	N	00	N
151	20240403	111045	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	119300	-4200	5	-3.40	29733627000	248755	52.27	120500	122100	117600	160500	86500	123500	119524.43	2.56	0	60604	134366	128932	125966	120532	117566	127450	119050	351	37000	500	86450	100	1	68985218	82299	1403.53	10.30	12	0.36	85.00	11584.00	244000	20240111	-51.11	42950	20231117	177.76	244000	-51.11	20240111	117600	1.45	20240403	244000	-51.11	20240111	42950	177.76	20231117	0.18	N	450080	500	351 억		1768742	N	N	2404	N	00	N
152	20240403	101044	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	120800	-2700	5	-2.19	22198603900	186371	39.16	120500	121500	117600	160500	86500	123500	119101.87	2.56	0	59800	134366	128932	125966	120532	117566	127450	119050	351	37000	500	86450	100	1	68985218	83334	1421.18	10.43	12	0.27	85.00	11584.00	244000	20240111	-50.49	42950	20231117	181.26	244000	-50.49	20240111	117600	2.72	20240403	244000	-50.49	20240111	42950	181.26	20231117	0.18	N	450080	500	351 억		1768742	N	N	2404	N	00	N
153	20240403	091046	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	118300	-5200	5	-4.21	9287939200	77873	16.36	120500	121500	117600	160500	86500	123500	119252.12	2.56	0	18800	134366	128932	125966	120532	117566	127450	119050	351	37000	500	86450	100	1	68985218	81610	1391.76	10.21	12	0.11	85.00	11584.00	244000	20240111	-51.52	42950	20231117	175.44	244000	-51.52	20240111	117600	0.60	20240403	244000	-51.52	20240111	42950	175.44	20231117	0.18	N	450080	500	351 억		1768742	N	N	2404	N	00	N
154	20240402	161032	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	123500	-8000	5	-6.08	59190310100	471882	128.14	129900	131400	123000	170900	92100	131500	125437.61	2.51	0	1385	137633	134566	131233	128166	124833	136100	129700	351	39400	500	92050	100	1	68985218	85197	1452.94	10.66	12	0.68	85.00	11584.00	244000	20240111	-49.39	42950	20231117	187.54	244000	-49.39	20240111	123000	0.41	20240402	244000	-49.39	20240111	42950	187.54	20231117	0.18	N	450080	500	351 억		1730136	N	N	2404	N	00	N
155	20240402	151039	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	123900	-7600	5	-5.78	56187890100	447577	121.54	129900	131400	123000	170900	92100	131500	125536.96	2.51	0	-23	137633	134566	131233	128166	124833	136100	129700	351	39400	500	92050	100	1	68985218	85473	1457.65	10.70	12	0.65	85.00	11584.00	244000	20240111	-49.22	42950	20231117	188.47	244000	-49.22	20240111	123000	0.73	20240402	244000	-49.22	20240111	42950	188.47	20231117	0.18	N	450080	500	351 억		1730136	N	N	333	N	00	N
156	20240402	141041	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	123700	-7800	5	-5.93	50866611600	404574	109.87	129900	131400	123000	170900	92100	131500	125727.78	2.51	0	-5688	137633	134566	131233	128166	124833	136100	129700	351	39400	500	92050	100	1	68985218	85335	1455.29	10.68	12	0.59	85.00	11584.00	244000	20240111	-49.30	42950	20231117	188.01	244000	-49.30	20240111	123000	0.57	20240402	244000	-49.30	20240111	42950	188.01	20231117	0.18	N	450080	500	351 억		1730136	N	N	333	N	00	N
157	20240402	131025	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	123600	-7900	5	-6.01	45350893300	359910	97.74	129900	131400	123500	170900	92100	131500	126005.09	2.51	0	-10456	137633	134566	131233	128166	124833	136100	129700	351	39400	500	92050	100	1	68985218	85266	1454.12	10.67	12	0.52	85.00	11584.00	244000	20240111	-49.34	42950	20231117	187.78	244000	-49.34	20240111	123500	0.08	20240402	244000	-49.34	20240111	42950	187.78	20231117	0.18	N	450080	500	351 억		1730136	N	N	333	N	00	N
158	20240402	121025	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	123900	-7600	5	-5.78	40914656500	324073	88.00	129900	131400	123700	170900	92100	131500	126250.18	2.51	0	-11003	137633	134566	131233	128166	124833	136100	129700	351	39400	500	92050	100	1	68985218	85473	1457.65	10.70	12	0.47	85.00	11584.00	244000	20240111	-49.22	42950	20231117	188.47	244000	-49.22	20240111	123700	0.16	20240402	244000	-49.22	20240111	42950	188.47	20231117	0.18	N	450080	500	351 억		1730136	N	N	333	N	00	N
159	20240402	111026	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	124000	-7500	5	-5.70	35061933800	276890	75.19	129900	131400	123900	170900	92100	131500	126626.38	2.51	0	-10595	137633	134566	131233	128166	124833	136100	129700	351	39400	500	92050	100	1	68985218	85542	1458.82	10.70	12	0.40	85.00	11584.00	244000	20240111	-49.18	42950	20231117	188.71	244000	-49.18	20240111	123900	0.08	20240402	244000	-49.18	20240111	42950	188.71	20231117	0.18	N	450080	500	351 억		1730136	N	N	333	N	00	N
160	20240402	101030	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	126200	-5300	5	-4.03	20766533000	162583	44.15	129900	131400	126100	170900	92100	131500	127727.12	2.51	0	-12090	137633	134566	131233	128166	124833	136100	129700	351	39400	500	92050	100	1	68985218	87059	1484.71	10.89	12	0.24	85.00	11584.00	244000	20240111	-48.28	42950	20231117	193.83	244000	-48.28	20240111	126100	0.08	20240402	244000	-48.28	20240111	42950	193.83	20231117	0.18	N	450080	500	351 억		1730136	N	N	333	N	00	N
161	20240402	091026	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	128700	-2800	5	-2.13	4210795900	32526	8.83	129900	131400	128400	170900	92100	131500	129454.79	2.51	0	-5005	137633	134566	131233	128166	124833	136100	129700	351	39400	500	92050	100	1	68985218	88784	1514.12	11.11	12	0.05	85.00	11584.00	244000	20240111	-47.25	42950	20231117	199.65	244000	-47.25	20240111	127900	0.63	20240401	244000	-47.25	20240111	42950	199.65	20231117	0.18	N	450080	500	351 억		1730136	N	N	333	N	00	N
162	20240401	161025	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	131500	700	2	0.54	47771279500	364344	113.21	130000	134300	127900	170000	91600	130800	131115.56	2.48	-32	21673	136933	133866	131533	128466	126133	132700	127300	351	39200	500	91560	100	1	68985218	90716	1547.06	11.35	12	0.53	85.00	11584.00	244000	20240111	-46.11	42950	20231117	206.17	244000	-46.11	20240111	127900	2.81	20240401	244000	-46.11	20240111	42950	206.17	20231117	0.17	N	450080	500	351 억		1708707	N	N	269	N	00	N
163	20240401	151031	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	131100	300	2	0.23	46278502300	352974	109.68	130000	134300	127900	170000	91600	130800	131110.45	2.48	-32	22234	136933	133866	131533	128466	126133	132700	127300	351	39200	500	91560	100	1	68985218	90440	1542.35	11.32	12	0.51	85.00	11584.00	244000	20240111	-46.27	42950	20231117	205.24	244000	-46.27	20240111	127900	2.50	20240401	244000	-46.27	20240111	42950	205.24	20231117	0.17	N	450080	500	351 억		1708707	N	N	792	N	00	N
164	20240401	141022	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	130800	0	3	0.00	43743067100	333651	103.67	130000	134300	127900	170000	91600	130800	131104.49	2.48	-32	24960	136933	133866	131533	128466	126133	132700	127300	351	39200	500	91560	100	1	68985218	90233	1538.82	11.29	12	0.48	85.00	11584.00	244000	20240111	-46.39	42950	20231117	204.54	244000	-46.39	20240111	127900	2.27	20240401	244000	-46.39	20240111	42950	204.54	20231117	0.17	N	450080	500	351 억		1708707	N	N	792	N	00	N
165	20240401	131019	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	131700	900	2	0.69	41695981800	318029	98.82	130000	134300	127900	170000	91600	130800	131107.72	2.48	-32	24722	136933	133866	131533	128466	126133	132700	127300	351	39200	500	91560	100	1	68985218	90854	1549.41	11.37	12	0.46	85.00	11584.00	244000	20240111	-46.02	42950	20231117	206.64	244000	-46.02	20240111	127900	2.97	20240401	244000	-46.02	20240111	42950	206.64	20231117	0.17	N	450080	500	351 억		1708707	N	N	792	N	00	N
166	20240401	121025	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	131300	500	2	0.38	40214804500	306763	95.32	130000	134300	127900	170000	91600	130800	131094.29	2.48	-32	25423	136933	133866	131533	128466	126133	132700	127300	351	39200	500	91560	100	1	68985218	90578	1544.71	11.33	12	0.44	85.00	11584.00	244000	20240111	-46.19	42950	20231117	205.70	244000	-46.19	20240111	127900	2.66	20240401	244000	-46.19	20240111	42950	205.70	20231117	0.17	N	450080	500	351 억		1708707	N	N	792	N	00	N
167	20240401	111024	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	132400	1600	2	1.22	36943458400	281871	87.58	130000	134300	127900	170000	91600	130800	131065.36	2.48	-32	26784	136933	133866	131533	128466	126133	132700	127300	351	39200	500	91560	100	1	68985218	91336	1557.65	11.43	12	0.41	85.00	11584.00	244000	20240111	-45.74	42950	20231117	208.27	244000	-45.74	20240111	127900	3.52	20240401	244000	-45.74	20240111	42950	208.27	20231117	0.17	N	450080	500	351 억		1708707	N	N	792	N	00	N
168	20240401	101021	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	132800	2000	2	1.53	28242658200	216532	67.28	130000	133300	127900	170000	91600	130800	130431.38	2.48	-32	26705	136933	133866	131533	128466	126133	132700	127300	351	39200	500	91560	100	1	68985218	91612	1562.35	11.46	12	0.31	85.00	11584.00	244000	20240111	-45.57	42950	20231117	209.20	244000	-45.57	20240111	127900	3.83	20240401	244000	-45.57	20240111	42950	209.20	20231117	0.17	N	450080	500	351 억		1708707	N	N	792	N	00	N
169	20240401	091020	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	129500	-1300	5	-0.99	7367956300	56906	17.68	130000	131300	128000	170000	91600	130800	129470.12	2.48	-32	20053	136933	133866	131533	128466	126133	132700	127300	351	39200	500	91560	100	1	68985218	89336	1523.53	11.18	12	0.08	85.00	11584.00	244000	20240111	-46.93	42950	20231117	201.51	244000	-46.93	20240111	128000	1.17	20240401	244000	-46.93	20240111	42950	201.51	20231117	0.17	N	450080	500	351 억		1708707	N	N	792	N	00	N