KissMeData/011070/price/prices-20240401.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

82 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160301	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	222000	7000	2	3.26	90102262500	404697	375.93	218000	225000	217000	279500	150500	215000	222641.56	22.71	0	10838	219333	217166	214333	212166	209333	217500	212500	1183	64500	5000	163400	500	1	23667107	52541	9.30	1.11	12	1.71	23881.00	199217.00	321000	20230616	-30.84	179500	20240419	23.68	241500	-8.07	20240102	179500	23.68	20240419	321000	-30.84	20230616	179500	23.68	20240419	1.16	N	011070	5000	1183 억	5373996	N	N	352	N	N
3	20240430	150259	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	222500	7500	2	3.49	83326205500	374222	347.62	218000	225000	217000	279500	150500	215000	222665.21	22.71	0	16095	219333	217166	214333	212166	209333	217500	212500	1183	64500	5000	163400	500	1	23667107	52659	9.32	1.12	12	1.58	23881.00	199217.00	321000	20230616	-30.69	179500	20240419	23.96	241500	-7.87	20240102	179500	23.96	20240419	321000	-30.69	20230616	179500	23.96	20240419	1.16	N	011070	5000	1183 억	5373996	N	N	193	N	N
4	20240430	140300	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	223000	8000	2	3.72	73684783000	330858	307.34	218000	225000	217000	279500	150500	215000	222708.23	22.71	0	18615	219333	217166	214333	212166	209333	217500	212500	1183	64500	5000	163400	500	1	23667107	52778	9.34	1.12	12	1.40	23881.00	199217.00	321000	20230616	-30.53	179500	20240419	24.23	241500	-7.66	20240102	179500	24.23	20240419	321000	-30.53	20230616	179500	24.23	20240419	1.16	N	011070	5000	1183 억	5373996	N	N	193	N	N
5	20240430	130259	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	224500	9500	2	4.42	65026357500	292226	271.45	218000	225000	217000	279500	150500	215000	222520.83	22.71	0	27237	219333	217166	214333	212166	209333	217500	212500	1183	64500	5000	163400	500	1	23667107	53133	9.40	1.13	12	1.23	23881.00	199217.00	321000	20230616	-30.06	179500	20240419	25.07	241500	-7.04	20240102	179500	25.07	20240419	321000	-30.06	20230616	179500	25.07	20240419	1.16	N	011070	5000	1183 억	5373996	N	N	193	N	N
6	20240430	120300	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	224500	9500	2	4.42	57662424500	259433	240.99	218000	225000	217000	279500	150500	215000	222263.32	22.71	0	32952	219333	217166	214333	212166	209333	217500	212500	1183	64500	5000	163400	500	1	23667107	53133	9.40	1.13	12	1.10	23881.00	199217.00	321000	20230616	-30.06	179500	20240419	25.07	241500	-7.04	20240102	179500	25.07	20240419	321000	-30.06	20230616	179500	25.07	20240419	1.16	N	011070	5000	1183 억	5373996	N	N	193	N	N
7	20240430	110259	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	222500	7500	2	3.49	50831812000	228925	212.65	218000	225000	217000	279500	150500	215000	222045.76	22.71	0	35415	219333	217166	214333	212166	209333	217500	212500	1183	64500	5000	163400	500	1	23667107	52659	9.32	1.12	12	0.97	23881.00	199217.00	321000	20230616	-30.69	179500	20240419	23.96	241500	-7.87	20240102	179500	23.96	20240419	321000	-30.69	20230616	179500	23.96	20240419	1.16	N	011070	5000	1183 억	5373996	N	N	193	N	N
8	20240430	100257	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	223000	8000	2	3.72	34238989000	154816	143.81	218000	224000	217000	279500	150500	215000	221159.32	22.71	0	20504	219333	217166	214333	212166	209333	217500	212500	1183	64500	5000	163400	500	1	23667107	52778	9.34	1.12	12	0.65	23881.00	199217.00	321000	20230616	-30.53	179500	20240419	24.23	241500	-7.66	20240102	179500	24.23	20240419	321000	-30.53	20230616	179500	24.23	20240419	1.16	N	011070	5000	1183 억	5373996	N	N	193	N	N
9	20240430	090305	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	218500	3500	2	1.63	3139190500	14377	13.36	218000	219500	217000	279500	150500	215000	218348.56	22.71	0	-966	219333	217166	214333	212166	209333	217500	212500	1183	64500	5000	163400	500	1	23667107	51713	9.15	1.10	12	0.06	23881.00	199217.00	321000	20230616	-31.93	179500	20240419	21.73	241500	-9.52	20240102	179500	21.73	20240419	321000	-31.93	20230616	179500	21.73	20240419	1.16	N	011070	5000	1183 억	5373996	N	N	193	N	N
10	20240429	160257	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	215000	1500	2	0.70	22742333000	106177	73.20	215000	216500	211500	277500	149500	213500	214187.27	22.63	0	5906	217500	215500	213000	211000	208500	216500	212000	1183	64000	5000	162260	500	1	23667107	50884	9.00	1.08	12	0.45	23881.00	199217.00	321000	20230616	-33.02	179500	20240419	19.78	241500	-10.97	20240102	179500	19.78	20240419	321000	-33.02	20230616	179500	19.78	20240419	1.23	N	011070	5000	1183 억	5355414	N	N	193	N	N
11	20240429	150258	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	215000	1500	2	0.70	19824711000	92604	63.84	215000	216500	211500	277500	149500	213500	214080.50	22.63	0	3557	217500	215500	213000	211000	208500	216500	212000	1183	64000	5000	162260	500	1	23667107	50884	9.00	1.08	12	0.39	23881.00	199217.00	321000	20230616	-33.02	179500	20240419	19.78	241500	-10.97	20240102	179500	19.78	20240419	321000	-33.02	20230616	179500	19.78	20240419	1.23	N	011070	5000	1183 억	5355414	N	N	93	N	N
12	20240429	140257	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	214500	1000	2	0.47	17106869000	79945	55.11	215000	216500	211500	277500	149500	213500	213982.98	22.63	0	1360	217500	215500	213000	211000	208500	216500	212000	1183	64000	5000	162260	500	1	23667107	50766	8.98	1.08	12	0.34	23881.00	199217.00	321000	20230616	-33.18	179500	20240419	19.50	241500	-11.18	20240102	179500	19.50	20240419	321000	-33.18	20230616	179500	19.50	20240419	1.23	N	011070	5000	1183 억	5355414	N	N	93	N	N
13	20240429	130259	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	213000	-500	5	-0.23	13525652000	63250	43.61	215000	216500	211500	277500	149500	213500	213844.30	22.63	0	-1764	217500	215500	213000	211000	208500	216500	212000	1183	64000	5000	162260	500	1	23667107	50411	8.92	1.07	12	0.27	23881.00	199217.00	321000	20230616	-33.64	179500	20240419	18.66	241500	-11.80	20240102	179500	18.66	20240419	321000	-33.64	20230616	179500	18.66	20240419	1.23	N	011070	5000	1183 억	5355414	N	N	93	N	N
14	20240429	120258	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	213500	0	3	0.00	12016490500	56185	38.73	215000	216500	211500	277500	149500	213500	213873.64	22.63	0	-2216	217500	215500	213000	211000	208500	216500	212000	1183	64000	5000	162260	500	1	23667107	50529	8.94	1.07	12	0.24	23881.00	199217.00	321000	20230616	-33.49	179500	20240419	18.94	241500	-11.59	20240102	179500	18.94	20240419	321000	-33.49	20230616	179500	18.94	20240419	1.23	N	011070	5000	1183 억	5355414	N	N	93	N	N
15	20240429	110251	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	213500	0	3	0.00	10232314500	47805	32.96	215000	216500	211500	277500	149500	213500	214042.77	22.63	0	-1885	217500	215500	213000	211000	208500	216500	212000	1183	64000	5000	162260	500	1	23667107	50529	8.94	1.07	12	0.20	23881.00	199217.00	321000	20230616	-33.49	179500	20240419	18.94	241500	-11.59	20240102	179500	18.94	20240419	321000	-33.49	20230616	179500	18.94	20240419	1.23	N	011070	5000	1183 억	5355414	N	N	93	N	N
16	20240429	100258	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	213000	-500	5	-0.23	7294262500	34015	23.45	215000	216500	212000	277500	149500	213500	214442.53	22.63	0	-530	217500	215500	213000	211000	208500	216500	212000	1183	64000	5000	162260	500	1	23667107	50411	8.92	1.07	12	0.14	23881.00	199217.00	321000	20230616	-33.64	179500	20240419	18.66	241500	-11.80	20240102	179500	18.66	20240419	321000	-33.64	20230616	179500	18.66	20240419	1.23	N	011070	5000	1183 억	5355414	N	N	93	N	N
17	20240429	090259	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	214500	1000	2	0.47	1142157500	5316	3.66	215000	216000	214000	277500	149500	213500	214852.80	22.63	0	226	217500	215500	213000	211000	208500	216500	212000	1183	64000	5000	162260	500	1	23667107	50766	8.98	1.08	12	0.02	23881.00	199217.00	321000	20230616	-33.18	179500	20240419	19.50	241500	-11.18	20240102	179500	19.50	20240419	321000	-33.18	20230616	179500	19.50	20240419	1.23	N	011070	5000	1183 억	5355414	N	N	93	N	N
18	20240426	160257	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	213500	1000	2	0.47	30717374500	144231	34.87	213000	215000	210500	276000	149000	212500	212973.29	22.57	0	15195	221500	217000	211000	206500	200500	219250	208750	1183	63500	5000	161500	500	1	23667107	50529	8.94	1.07	12	0.61	23881.00	199217.00	321000	20230616	-33.49	179500	20240419	18.94	241500	-11.59	20240102	179500	18.94	20240419	321000	-33.49	20230616	179500	18.94	20240419	1.33	N	011070	5000	1183 억	5340756	N	N	93	N	N
19	20240426	150258	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	213500	1000	2	0.47	28172368000	132306	31.99	213000	215000	210500	276000	149000	212500	212933.73	22.57	0	11096	221500	217000	211000	206500	200500	219250	208750	1183	63500	5000	161500	500	1	23667107	50529	8.94	1.07	12	0.56	23881.00	199217.00	321000	20230616	-33.49	179500	20240419	18.94	241500	-11.59	20240102	179500	18.94	20240419	321000	-33.49	20230616	179500	18.94	20240419	1.33	N	011070	5000	1183 억	5340756	N	N	521	N	N
20	20240426	140257	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	214000	1500	2	0.71	25832438000	121355	29.34	213000	215000	210500	276000	149000	212500	212866.99	22.57	0	7785	221500	217000	211000	206500	200500	219250	208750	1183	63500	5000	161500	500	1	23667107	50648	8.96	1.07	12	0.51	23881.00	199217.00	321000	20230616	-33.33	179500	20240419	19.22	241500	-11.39	20240102	179500	19.22	20240419	321000	-33.33	20230616	179500	19.22	20240419	1.33	N	011070	5000	1183 억	5340756	N	N	521	N	N
21	20240426	130257	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	213500	1000	2	0.47	23618243500	110989	26.83	213000	215000	210500	276000	149000	212500	212798.32	22.57	0	4411	221500	217000	211000	206500	200500	219250	208750	1183	63500	5000	161500	500	1	23667107	50529	8.94	1.07	12	0.47	23881.00	199217.00	321000	20230616	-33.49	179500	20240419	18.94	241500	-11.59	20240102	179500	18.94	20240419	321000	-33.49	20230616	179500	18.94	20240419	1.33	N	011070	5000	1183 억	5340756	N	N	521	N	N
22	20240426	120256	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	212500	0	3	0.00	21202606500	99656	24.09	213000	215000	210500	276000	149000	212500	212758.20	22.57	0	4949	221500	217000	211000	206500	200500	219250	208750	1183	63500	5000	161500	500	1	23667107	50293	8.90	1.07	12	0.42	23881.00	199217.00	321000	20230616	-33.80	179500	20240419	18.38	241500	-12.01	20240102	179500	18.38	20240419	321000	-33.80	20230616	179500	18.38	20240419	1.33	N	011070	5000	1183 억	5340756	N	N	521	N	N
23	20240426	110257	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	214500	2000	2	0.94	18053005000	84887	20.52	213000	215000	210500	276000	149000	212500	212671.22	22.57	0	-198	221500	217000	211000	206500	200500	219250	208750	1183	63500	5000	161500	500	1	23667107	50766	8.98	1.08	12	0.36	23881.00	199217.00	321000	20230616	-33.18	179500	20240419	19.50	241500	-11.18	20240102	179500	19.50	20240419	321000	-33.18	20230616	179500	19.50	20240419	1.33	N	011070	5000	1183 억	5340756	N	N	521	N	N
24	20240426	100256	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	211500	-1000	5	-0.47	12429871500	58461	14.13	213000	215000	211000	276000	149000	212500	212618.38	22.57	0	-9443	221500	217000	211000	206500	200500	219250	208750	1183	63500	5000	161500	500	1	23667107	50056	8.86	1.06	12	0.25	23881.00	199217.00	321000	20230616	-34.11	179500	20240419	17.83	241500	-12.42	20240102	179500	17.83	20240419	321000	-34.11	20230616	179500	17.83	20240419	1.33	N	011070	5000	1183 억	5340756	N	N	521	N	N
25	20240426	090259	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	214000	1500	2	0.71	1761662000	8240	1.99	213000	215000	212500	276000	149000	212500	213809.35	22.57	0	87	221500	217000	211000	206500	200500	219250	208750	1183	63500	5000	161500	500	1	23667107	50648	8.96	1.07	12	0.03	23881.00	199217.00	321000	20230616	-33.33	179500	20240419	19.22	241500	-11.39	20240102	179500	19.22	20240419	321000	-33.33	20230616	179500	19.22	20240419	1.33	N	011070	5000	1183 억	5340756	N	N	521	N	N
26	20240425	160256	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	212500	3500	2	1.67	87637822500	412572	80.10	207000	215500	205000	271500	146500	209000	212419.99	22.23	0	79071	223733	216366	202633	195266	181533	220050	198950	1183	62500	5000	158840	500	1	23667107	50293	8.90	1.07	12	1.74	23881.00	199217.00	321000	20230616	-33.80	179500	20240419	18.38	241500	-12.01	20240102	179500	18.38	20240419	321000	-33.80	20230616	179500	18.38	20240419	1.33	N	011070	5000	1183 억	5262070	N	N	521	N	N
27	20240425	150257	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	211500	2500	2	1.20	82597906500	388832	75.49	207000	215500	205000	271500	146500	209000	212427.60	22.23	0	72270	223733	216366	202633	195266	181533	220050	198950	1183	62500	5000	158840	500	1	23667107	50056	8.86	1.06	12	1.64	23881.00	199217.00	321000	20230616	-34.11	179500	20240419	17.83	241500	-12.42	20240102	179500	17.83	20240419	321000	-34.11	20230616	179500	17.83	20240419	1.33	N	011070	5000	1183 억	5262070	N	N	134	N	N
28	20240425	140256	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	213500	4500	2	2.15	73110573500	344112	66.81	207000	215500	205000	271500	146500	209000	212463.74	22.23	0	61538	223733	216366	202633	195266	181533	220050	198950	1183	62500	5000	158840	500	1	23667107	50529	8.94	1.07	12	1.45	23881.00	199217.00	321000	20230616	-33.49	179500	20240419	18.94	241500	-11.59	20240102	179500	18.94	20240419	321000	-33.49	20230616	179500	18.94	20240419	1.33	N	011070	5000	1183 억	5262070	N	N	134	N	N
29	20240425	130257	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	214000	5000	2	2.39	65454199500	308186	59.84	207000	215500	205000	271500	146500	209000	212387.75	22.23	0	59694	223733	216366	202633	195266	181533	220050	198950	1183	62500	5000	158840	500	1	23667107	50648	8.96	1.07	12	1.30	23881.00	199217.00	321000	20230616	-33.33	179500	20240419	19.22	241500	-11.39	20240102	179500	19.22	20240419	321000	-33.33	20230616	179500	19.22	20240419	1.33	N	011070	5000	1183 억	5262070	N	N	134	N	N
30	20240425	120255	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	213500	4500	2	2.15	58850132500	277282	53.84	207000	215500	205000	271500	146500	209000	212241.81	22.23	0	56847	223733	216366	202633	195266	181533	220050	198950	1183	62500	5000	158840	500	1	23667107	50529	8.94	1.07	12	1.17	23881.00	199217.00	321000	20230616	-33.49	179500	20240419	18.94	241500	-11.59	20240102	179500	18.94	20240419	321000	-33.49	20230616	179500	18.94	20240419	1.33	N	011070	5000	1183 억	5262070	N	N	134	N	N
31	20240425	110256	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	214500	5500	2	2.63	48326769500	228278	44.32	207000	215000	205000	271500	146500	209000	211703.95	22.23	0	46867	223733	216366	202633	195266	181533	220050	198950	1183	62500	5000	158840	500	1	23667107	50766	8.98	1.08	12	0.96	23881.00	199217.00	321000	20230616	-33.18	179500	20240419	19.50	241500	-11.18	20240102	179500	19.50	20240419	321000	-33.18	20230616	179500	19.50	20240419	1.33	N	011070	5000	1183 억	5262070	N	N	134	N	N
32	20240425	100257	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	212500	3500	2	1.67	28983600000	137707	26.74	207000	213000	205000	271500	146500	209000	210475.27	22.23	0	34711	223733	216366	202633	195266	181533	220050	198950	1183	62500	5000	158840	500	1	23667107	50293	8.90	1.07	12	0.58	23881.00	199217.00	321000	20230616	-33.80	179500	20240419	18.38	241500	-12.01	20240102	179500	18.38	20240419	321000	-33.80	20230616	179500	18.38	20240419	1.33	N	011070	5000	1183 억	5262070	N	N	134	N	N
33	20240425	090257	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	210000	1000	2	0.48	4700833500	22598	4.39	207000	210000	205000	271500	146500	209000	208010.43	22.23	0	5219	223733	216366	202633	195266	181533	220050	198950	1183	62500	5000	158840	500	1	23667107	49701	8.79	1.05	12	0.10	23881.00	199217.00	321000	20230616	-34.58	179500	20240419	16.99	241500	-13.04	20240102	179500	16.99	20240419	321000	-34.58	20230616	179500	16.99	20240419	1.33	N	011070	5000	1183 억	5262070	N	N	134	N	N
34	20240424	160255	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	209000	21800	2	11.65	103686631400	512596	639.19	188900	210000	188900	243000	131100	187200	202260.12	21.69	0	135828	191533	189366	186933	184766	182333	190450	185850	1183	55800	5000	142270	500	1	23667107	49464	8.75	1.05	12	2.17	23881.00	199217.00	321000	20230616	-34.89	179500	20240419	16.43	241500	-13.46	20240102	179500	16.43	20240419	321000	-34.89	20230616	179500	16.43	20240419	1.34	N	011070	5000	1183 억	5134528	N	N	100	N	N
35	20240424	150255	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	207000	19800	2	10.58	94770261900	469915	585.97	188900	210000	188900	243000	131100	187200	201675.33	21.69	0	128868	191533	189366	186933	184766	182333	190450	185850	1183	55800	5000	142270	500	1	23667107	48991	8.67	1.04	12	1.99	23881.00	199217.00	321000	20230616	-35.51	179500	20240419	15.32	241500	-14.29	20240102	179500	15.32	20240419	321000	-35.51	20230616	179500	15.32	20240419	1.34	N	011070	5000	1183 억	5134528	N	N	88	N	N
36	20240424	140255	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	205500	18300	2	9.78	75063964400	375210	467.88	188900	208000	188900	243000	131100	187200	200058.54	21.69	0	101362	191533	189366	186933	184766	182333	190450	185850	1183	55800	5000	142270	500	1	23667107	48636	8.61	1.03	12	1.59	23881.00	199217.00	321000	20230616	-35.98	179500	20240419	14.48	241500	-14.91	20240102	179500	14.48	20240419	321000	-35.98	20230616	179500	14.48	20240419	1.34	N	011070	5000	1183 억	5134528	N	N	88	N	N
37	20240424	130300	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	203500	16300	2	8.71	51207805900	259212	323.23	188900	203500	188900	243000	131100	187200	197551.83	21.69	0	68056	191533	189366	186933	184766	182333	190450	185850	1183	55800	5000	142270	500	1	23667107	48163	8.52	1.02	12	1.10	23881.00	199217.00	321000	20230616	-36.60	179500	20240419	13.37	241500	-15.73	20240102	179500	13.37	20240419	321000	-36.60	20230616	179500	13.37	20240419	1.34	N	011070	5000	1183 억	5134528	N	N	88	N	N
38	20240424	120256	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	200500	13300	2	7.10	42593367300	216536	270.02	188900	202500	188900	243000	131100	187200	196703.40	21.69	0	56527	191533	189366	186933	184766	182333	190450	185850	1183	55800	5000	142270	500	1	23667107	47453	8.40	1.01	12	0.91	23881.00	199217.00	321000	20230616	-37.54	179500	20240419	11.70	241500	-16.98	20240102	179500	11.70	20240419	321000	-37.54	20230616	179500	11.70	20240419	1.34	N	011070	5000	1183 억	5134528	N	N	88	N	N
39	20240424	110255	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	198500	11300	2	6.04	30230125400	154814	193.05	188900	199200	188900	243000	131100	187200	195267.39	21.69	0	35644	191533	189366	186933	184766	182333	190450	185850	1183	55800	5000	142270	100	1	23667107	46979	8.31	1.00	12	0.65	23881.00	199217.00	321000	20230616	-38.16	179500	20240419	10.58	241500	-17.81	20240102	179500	10.58	20240419	321000	-38.16	20230616	179500	10.58	20240419	1.34	N	011070	5000	1183 억	5134528	N	N	88	N	N
40	20240424	100255	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	195600	8400	2	4.49	16142034600	83510	104.13	188900	196000	188900	243000	131100	187200	193294.63	21.69	0	18733	191533	189366	186933	184766	182333	190450	185850	1183	55800	5000	142270	100	1	23667107	46293	8.19	0.98	12	0.35	23881.00	199217.00	321000	20230616	-39.07	179500	20240419	8.97	241500	-19.01	20240102	179500	8.97	20240419	321000	-39.07	20230616	179500	8.97	20240419	1.34	N	011070	5000	1183 억	5134528	N	N	88	N	N
41	20240424	090256	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	189800	2600	2	1.39	868335300	4580	5.71	188900	190400	188900	243000	131100	187200	189592.86	21.69	0	1971	191533	189366	186933	184766	182333	190450	185850	1183	55800	5000	142270	100	1	23667107	44920	7.95	0.95	12	0.02	23881.00	199217.00	321000	20230616	-40.87	179500	20240419	5.74	241500	-21.41	20240102	179500	5.74	20240419	321000	-40.87	20230616	179500	5.74	20240419	1.34	N	011070	5000	1183 억	5134528	N	N	88	N	N
42	20240423	160246	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	187200	2700	2	1.46	14898739700	79718	115.34	184700	189100	184500	239500	129200	184500	186892.69	21.72	1620	7061	186633	185566	183933	182866	181233	186100	183400	1183	55000	5000	140220	100	1	23667107	44305	7.84	0.94	12	0.34	23881.00	199217.00	321000	20230616	-41.68	179500	20240419	4.29	241500	-22.48	20240102	179500	4.29	20240419	321000	-41.68	20230616	179500	4.29	20240419	1.37	N	011070	5000	1183 억	5141113	N	N	88	N	N
43	20240423	150254	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	187300	2800	2	1.52	12963333300	69377	100.38	184700	189100	184500	239500	129200	184500	186853.47	21.72	1620	5970	186633	185566	183933	182866	181233	186100	183400	1183	55000	5000	140220	100	1	23667107	44328	7.84	0.94	12	0.29	23881.00	199217.00	321000	20230616	-41.65	179500	20240419	4.35	241500	-22.44	20240102	179500	4.35	20240419	321000	-41.65	20230616	179500	4.35	20240419	1.37	N	011070	5000	1183 억	5141113	N	N	86	N	N
44	20240423	140255	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	187600	3100	2	1.68	11396076500	61009	88.27	184700	189100	184500	239500	129200	184500	186793.37	21.72	1620	7027	186633	185566	183933	182866	181233	186100	183400	1183	55000	5000	140220	100	1	23667107	44399	7.86	0.94	12	0.26	23881.00	199217.00	321000	20230616	-41.56	179500	20240419	4.51	241500	-22.32	20240102	179500	4.51	20240419	321000	-41.56	20230616	179500	4.51	20240419	1.37	N	011070	5000	1183 억	5141113	N	N	86	N	N
45	20240423	130254	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	187600	3100	2	1.68	10245702400	54873	79.39	184700	189100	184500	239500	129200	184500	186716.64	21.72	1620	7176	186633	185566	183933	182866	181233	186100	183400	1183	55000	5000	140220	100	1	23667107	44399	7.86	0.94	12	0.23	23881.00	199217.00	321000	20230616	-41.56	179500	20240419	4.51	241500	-22.32	20240102	179500	4.51	20240419	321000	-41.56	20230616	179500	4.51	20240419	1.37	N	011070	5000	1183 억	5141113	N	N	86	N	N
46	20240423	120254	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	187700	3200	2	1.73	9054760700	48526	70.21	184700	189100	184500	239500	129200	184500	186596.07	21.72	1620	6887	186633	185566	183933	182866	181233	186100	183400	1183	55000	5000	140220	100	1	23667107	44423	7.86	0.94	12	0.21	23881.00	199217.00	321000	20230616	-41.53	179500	20240419	4.57	241500	-22.28	20240102	179500	4.57	20240419	321000	-41.53	20230616	179500	4.57	20240419	1.37	N	011070	5000	1183 억	5141113	N	N	86	N	N
47	20240423	110254	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	186100	1600	2	0.87	7673272800	41142	59.53	184700	189100	184500	239500	129200	184500	186507.04	21.72	1620	6796	186633	185566	183933	182866	181233	186100	183400	1183	55000	5000	140220	100	1	23667107	44044	7.79	0.93	12	0.17	23881.00	199217.00	321000	20230616	-42.02	179500	20240419	3.68	241500	-22.94	20240102	179500	3.68	20240419	321000	-42.02	20230616	179500	3.68	20240419	1.37	N	011070	5000	1183 억	5141113	N	N	86	N	N
48	20240423	100255	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	187400	2900	2	1.57	4950660700	26631	38.53	184700	187400	184500	239500	129200	184500	185898.42	21.72	1620	6614	186633	185566	183933	182866	181233	186100	183400	1183	55000	5000	140220	100	1	23667107	44352	7.85	0.94	12	0.11	23881.00	199217.00	321000	20230616	-41.62	179500	20240419	4.40	241500	-22.40	20240102	179500	4.40	20240419	321000	-41.62	20230616	179500	4.40	20240419	1.37	N	011070	5000	1183 억	5141113	N	N	86	N	N
49	20240423	090254	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	184500	0	3	0.00	367287100	1989	2.88	184700	184800	184500	239500	129200	184500	184659.18	21.72	1620	-453	186633	185566	183933	182866	181233	186100	183400	1183	55000	5000	140220	100	1	23667107	43666	7.73	0.93	12	0.01	23881.00	199217.00	321000	20230616	-42.52	179500	20240419	2.79	241500	-23.60	20240102	179500	2.79	20240419	321000	-42.52	20230616	179500	2.79	20240419	1.37	N	011070	5000	1183 억	5141113	N	N	86	N	N
50	20240422	160253	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	184500	3200	2	1.77	12406935200	67608	50.19	182500	185000	182300	235500	127000	181300	183511.69	21.72	0	-846	189300	185300	182400	178400	175500	183850	176950	1183	54200	5000	137780	100	1	23667107	43666	7.73	0.93	12	0.29	23881.00	199217.00	321000	20230616	-42.52	179500	20240419	2.79	241500	-23.60	20240102	179500	2.79	20240419	321000	-42.52	20230616	179500	2.79	20240419	1.36	N	011070	5000	1183 억	5141454	N	N	45	N	N
51	20240422	150253	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	184300	3000	2	1.65	11260797800	61395	45.57	182500	185000	182300	235500	127000	181300	183415.90	21.72	0	-1534	189300	185300	182400	178400	175500	183850	176950	1183	54200	5000	137780	100	1	23667107	43618	7.72	0.93	12	0.26	23881.00	199217.00	321000	20230616	-42.59	179500	20240419	2.67	241500	-23.69	20240102	179500	2.67	20240419	321000	-42.59	20230616	179500	2.67	20240419	1.36	N	011070	5000	1183 억	5141454	N	N	225	N	N
52	20240422	140253	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	183300	2000	2	1.10	8430974900	45955	34.11	182500	185000	182300	235500	127000	181300	183462.01	21.72	0	-503	189300	185300	182400	178400	175500	183850	176950	1183	54200	5000	137780	100	1	23667107	43382	7.68	0.92	12	0.19	23881.00	199217.00	321000	20230616	-42.90	179500	20240419	2.12	241500	-24.10	20240102	179500	2.12	20240419	321000	-42.90	20230616	179500	2.12	20240419	1.36	N	011070	5000	1183 억	5141454	N	N	225	N	N
53	20240422	130252	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	182900	1600	2	0.88	7535803900	41064	30.48	182500	185000	182300	235500	127000	181300	183514.17	21.72	0	99	189300	185300	182400	178400	175500	183850	176950	1183	54200	5000	137780	100	1	23667107	43287	7.66	0.92	12	0.17	23881.00	199217.00	321000	20230616	-43.02	179500	20240419	1.89	241500	-24.27	20240102	179500	1.89	20240419	321000	-43.02	20230616	179500	1.89	20240419	1.36	N	011070	5000	1183 억	5141454	N	N	225	N	N
54	20240422	120252	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	183000	1700	2	0.94	6559805100	35731	26.52	182500	185000	182300	235500	127000	181300	183589.26	21.72	0	1561	189300	185300	182400	178400	175500	183850	176950	1183	54200	5000	137780	100	1	23667107	43311	7.66	0.92	12	0.15	23881.00	199217.00	321000	20230616	-42.99	179500	20240419	1.95	241500	-24.22	20240102	179500	1.95	20240419	321000	-42.99	20230616	179500	1.95	20240419	1.36	N	011070	5000	1183 억	5141454	N	N	225	N	N
55	20240422	110253	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	183600	2300	2	1.27	5546266200	30201	22.42	182500	185000	182300	235500	127000	181300	183645.89	21.72	0	3190	189300	185300	182400	178400	175500	183850	176950	1183	54200	5000	137780	100	1	23667107	43453	7.69	0.92	12	0.13	23881.00	199217.00	321000	20230616	-42.80	179500	20240419	2.28	241500	-23.98	20240102	179500	2.28	20240419	321000	-42.80	20230616	179500	2.28	20240419	1.36	N	011070	5000	1183 억	5141454	N	N	225	N	N
56	20240422	100253	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	183900	2600	2	1.43	4184530900	22789	16.92	182500	185000	182300	235500	127000	181300	183621.66	21.72	0	2173	189300	185300	182400	178400	175500	183850	176950	1183	54200	5000	137780	100	1	23667107	43524	7.70	0.92	12	0.10	23881.00	199217.00	321000	20230616	-42.71	179500	20240419	2.45	241500	-23.85	20240102	179500	2.45	20240419	321000	-42.71	20230616	179500	2.45	20240419	1.36	N	011070	5000	1183 억	5141454	N	N	225	N	N
57	20240422	090253	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	182600	1300	2	0.72	642686500	3518	2.61	182500	183300	182300	235500	127000	181300	182689.14	21.72	0	2142	189300	185300	182400	178400	175500	183850	176950	1183	54200	5000	137780	100	1	23667107	43216	7.65	0.92	12	0.01	23881.00	199217.00	321000	20230616	-43.12	179500	20240419	1.73	241500	-24.39	20240102	179500	1.73	20240419	321000	-43.12	20230616	179500	1.73	20240419	1.36	N	011070	5000	1183 억	5141454	N	N	225	N	N
58	20240419	160244	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	181300	-5300	5	-2.84	24337595900	133460	118.78	184700	186400	179500	242500	130700	186600	182359.46	21.77	0	-3976	189800	188200	186100	184500	182400	189000	185300	1183	55900	5000	141810	100	1	23667107	42908	7.59	0.91	12	0.56	23881.00	199217.00	321000	20230616	-43.52	179500	20240419	1.00	241500	-24.93	20240102	179500	1.00	20240419	321000	-43.52	20230616	179500	1.00	20240419	1.33	N	011070	5000	1183 억	5151385	N	N	225	N	N
59	20240419	150244	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	181600	-5000	5	-2.68	21820302200	119579	106.43	184700	186400	179500	242500	130700	186600	182473.59	21.77	0	-3167	189800	188200	186100	184500	182400	189000	185300	1183	55900	5000	141810	100	1	23667107	42979	7.60	0.91	12	0.51	23881.00	199217.00	321000	20230616	-43.43	179500	20240419	1.17	241500	-24.80	20240102	179500	1.17	20240419	321000	-43.43	20230616	179500	1.17	20240419	1.33	N	011070	5000	1183 억	5151385	N	N	116	N	N
60	20240419	140242	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	182400	-4200	5	-2.25	19964329400	109380	97.35	184700	186400	179500	242500	130700	186600	182520.02	21.77	0	-2347	189800	188200	186100	184500	182400	189000	185300	1183	55900	5000	141810	100	1	23667107	43169	7.64	0.92	12	0.46	23881.00	199217.00	321000	20230616	-43.18	179500	20240419	1.62	241500	-24.47	20240102	179500	1.62	20240419	321000	-43.18	20230616	179500	1.62	20240419	1.33	N	011070	5000	1183 억	5151385	N	N	116	N	N
61	20240419	130245	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	182300	-4300	5	-2.30	17790321300	97449	86.73	184700	186400	179500	242500	130700	186600	182557.38	21.77	0	-2607	189800	188200	186100	184500	182400	189000	185300	1183	55900	5000	141810	100	1	23667107	43145	7.63	0.92	12	0.41	23881.00	199217.00	321000	20230616	-43.21	179500	20240419	1.56	241500	-24.51	20240102	179500	1.56	20240419	321000	-43.21	20230616	179500	1.56	20240419	1.33	N	011070	5000	1183 억	5151385	N	N	116	N	N
62	20240419	120244	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	180500	-6100	5	-3.27	15741974800	86157	76.68	184700	186400	179500	242500	130700	186600	182709.46	21.77	0	-2680	189800	188200	186100	184500	182400	189000	185300	1183	55900	5000	141810	100	1	23667107	42719	7.56	0.91	12	0.36	23881.00	199217.00	321000	20230616	-43.77	179500	20240419	0.56	241500	-25.26	20240102	179500	0.56	20240419	321000	-43.77	20230616	179500	0.56	20240419	1.33	N	011070	5000	1183 억	5151385	N	N	116	N	N
63	20240419	110245	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	182400	-4200	5	-2.25	9411196100	51117	45.50	184700	186400	182300	242500	130700	186600	184107.42	21.77	0	-3713	189800	188200	186100	184500	182400	189000	185300	1183	55900	5000	141810	100	1	23667107	43169	7.64	0.92	12	0.22	23881.00	199217.00	321000	20230616	-43.18	182300	20240419	0.05	241500	-24.47	20240102	182300	0.05	20240419	321000	-43.18	20230616	182300	0.05	20240419	1.33	N	011070	5000	1183 억	5151385	N	N	116	N	N
64	20240419	100243	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	185200	-1400	5	-0.75	5177970400	28050	24.97	184700	186400	183500	242500	130700	186600	184592.79	21.77	0	-570	189800	188200	186100	184500	182400	189000	185300	1183	55900	5000	141810	100	1	23667107	43831	7.76	0.93	12	0.12	23881.00	199217.00	321000	20230616	-42.31	183500	20240419	0.93	241500	-23.31	20240102	183500	0.93	20240419	321000	-42.31	20230616	183500	0.93	20240419	1.33	N	011070	5000	1183 억	5151385	N	N	116	N	N
65	20240419	090241	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	184600	-2000	5	-1.07	580825800	3144	2.80	184700	185300	184500	242500	130700	186600	184698.08	21.77	0	-1007	189800	188200	186100	184500	182400	189000	185300	1183	55900	5000	141810	100	1	23667107	43689	7.73	0.93	12	0.01	23881.00	199217.00	321000	20230616	-42.49	184000	20240418	0.33	241500	-23.56	20240102	184000	0.33	20240418	321000	-42.49	20230616	184000	0.33	20240418	1.33	N	011070	5000	1183 억	5151385	N	N	116	N	N
66	20240418	160243	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	186600	2500	2	1.36	20640212800	110771	83.14	184000	187700	184000	239000	128900	184100	186335.01	21.79	0	11205	192633	188366	186233	181966	179833	187300	180900	1183	54900	5000	139910	100	1	23667107	44163	7.81	0.94	12	0.47	23881.00	199217.00	321000	20230616	-41.87	184000	20240418	1.41	241500	-22.73	20240102	184000	1.41	20240418	321000	-41.87	20230616	184000	1.41	20240418	1.29	N	011070	5000	1183 억	5156241	N	N	116	N	N
67	20240418	150243	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	187200	3100	2	1.68	18583963600	99766	74.88	184000	187700	184000	239000	128900	184100	186278.71	21.79	0	8955	192633	188366	186233	181966	179833	187300	180900	1183	54900	5000	139910	100	1	23667107	44305	7.84	0.94	12	0.42	23881.00	199217.00	321000	20230616	-41.68	184000	20240418	1.74	241500	-22.48	20240102	184000	1.74	20240418	321000	-41.68	20230616	184000	1.74	20240418	1.29	N	011070	5000	1183 억	5156241	N	N	229	N	N
68	20240418	140243	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	187100	3000	2	1.63	15914050500	85487	64.16	184000	187700	184000	239000	128900	184100	186161.07	21.79	0	6125	192633	188366	186233	181966	179833	187300	180900	1183	54900	5000	139910	100	1	23667107	44281	7.83	0.94	12	0.36	23881.00	199217.00	321000	20230616	-41.71	184000	20240418	1.68	241500	-22.53	20240102	184000	1.68	20240418	321000	-41.71	20230616	184000	1.68	20240418	1.29	N	011070	5000	1183 억	5156241	N	N	229	N	N
69	20240418	130243	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	186800	2700	2	1.47	12891035700	69315	52.02	184000	187700	184000	239000	128900	184100	185981.54	21.79	0	2549	192633	188366	186233	181966	179833	187300	180900	1183	54900	5000	139910	100	1	23667107	44210	7.82	0.94	12	0.29	23881.00	199217.00	321000	20230616	-41.81	184000	20240418	1.52	241500	-22.65	20240102	184000	1.52	20240418	321000	-41.81	20230616	184000	1.52	20240418	1.29	N	011070	5000	1183 억	5156241	N	N	229	N	N
70	20240418	120242	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	186600	2500	2	1.36	10841691500	58343	43.79	184000	187700	184000	239000	128900	184100	185831.11	21.79	0	595	192633	188366	186233	181966	179833	187300	180900	1183	54900	5000	139910	100	1	23667107	44163	7.81	0.94	12	0.25	23881.00	199217.00	321000	20230616	-41.87	184000	20240418	1.41	241500	-22.73	20240102	184000	1.41	20240418	321000	-41.87	20230616	184000	1.41	20240418	1.29	N	011070	5000	1183 억	5156241	N	N	229	N	N
71	20240418	110244	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	186900	2800	2	1.52	8937118800	48150	36.14	184000	187700	184000	239000	128900	184100	185614.54	21.79	0	-2501	192633	188366	186233	181966	179833	187300	180900	1183	54900	5000	139910	100	1	23667107	44234	7.83	0.94	12	0.20	23881.00	199217.00	321000	20230616	-41.78	184000	20240418	1.58	241500	-22.61	20240102	184000	1.58	20240418	321000	-41.78	20230616	184000	1.58	20240418	1.29	N	011070	5000	1183 억	5156241	N	N	229	N	N
72	20240418	100243	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	185500	1400	2	0.76	5515040800	29816	22.38	184000	185900	184000	239000	128900	184100	184973.45	21.79	0	-3505	192633	188366	186233	181966	179833	187300	180900	1183	54900	5000	139910	100	1	23667107	43902	7.77	0.93	12	0.13	23881.00	199217.00	321000	20230616	-42.21	184000	20240418	0.82	241500	-23.19	20240102	184000	0.82	20240418	321000	-42.21	20230616	184000	0.82	20240418	1.29	N	011070	5000	1183 억	5156241	N	N	229	N	N
73	20240418	090243	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	184500	400	2	0.22	785216000	4256	3.19	184000	185500	184000	239000	128900	184100	184510.32	21.79	0	772	192633	188366	186233	181966	179833	187300	180900	1183	54900	5000	139910	100	1	23667107	43666	7.73	0.93	12	0.02	23881.00	199217.00	321000	20230616	-42.52	184000	20240418	0.27	241500	-23.60	20240102	184000	0.27	20240418	321000	-42.52	20230616	184000	0.27	20240418	1.29	N	011070	5000	1183 억	5156241	N	N	229	N	N
74	20240417	160240	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	184100	-4600	5	-2.44	24738368400	132383	77.29	188700	190500	184100	245000	132100	188700	186874.78	21.94	0	-39812	196033	192366	190333	186666	184633	191350	185650	1183	56300	5000	143410	100	1	23667107	43571	7.71	0.92	12	0.56	23881.00	199217.00	321000	20230616	-42.65	184100	20240417	0.00	241500	-23.77	20240102	184100	0.00	20240417	321000	-42.65	20230616	184100	0.00	20240417	1.25	N	011070	5000	1183 억	5191771	N	N	229	N	N
75	20240417	150244	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	186000	-2700	5	-1.43	18319729800	97665	57.02	188700	190500	186000	245000	132100	188700	187576.67	21.94	0	-31628	196033	192366	190333	186666	184633	191350	185650	1183	56300	5000	143410	100	1	23667107	44021	7.79	0.93	12	0.41	23881.00	199217.00	321000	20230616	-42.06	186000	20240417	0.00	241500	-22.98	20240102	186000	0.00	20240417	321000	-42.06	20230616	186000	0.00	20240417	1.25	N	011070	5000	1183 억	5191771	N	N	518	N	N
76	20240417	140242	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	187500	-1200	5	-0.64	12885607300	68547	40.02	188700	190500	186600	245000	132100	188700	187981.57	21.94	0	-20558	196033	192366	190333	186666	184633	191350	185650	1183	56300	5000	143410	100	1	23667107	44376	7.85	0.94	12	0.29	23881.00	199217.00	321000	20230616	-41.59	186500	20240306	0.54	241500	-22.36	20240102	186500	0.54	20240306	321000	-41.59	20230616	186500	0.54	20240306	1.25	N	011070	5000	1183 억	5191771	N	N	518	N	N
77	20240417	130244	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	187300	-1400	5	-0.74	10453046000	55566	32.44	188700	190500	186600	245000	132100	188700	188118.96	21.94	0	-19065	196033	192366	190333	186666	184633	191350	185650	1183	56300	5000	143410	100	1	23667107	44328	7.84	0.94	12	0.23	23881.00	199217.00	321000	20230616	-41.65	186500	20240306	0.43	241500	-22.44	20240102	186500	0.43	20240306	321000	-41.65	20230616	186500	0.43	20240306	1.25	N	011070	5000	1183 억	5191771	N	N	518	N	N
78	20240417	120242	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	188300	-400	5	-0.21	9002606900	47836	27.93	188700	190500	186600	245000	132100	188700	188196.81	21.94	0	-16419	196033	192366	190333	186666	184633	191350	185650	1183	56300	5000	143410	100	1	23667107	44565	7.88	0.95	12	0.20	23881.00	199217.00	321000	20230616	-41.34	186500	20240306	0.97	241500	-22.03	20240102	186500	0.97	20240306	321000	-41.34	20230616	186500	0.97	20240306	1.25	N	011070	5000	1183 억	5191771	N	N	518	N	N
79	20240417	110244	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	188400	-300	5	-0.16	7836228200	41651	24.32	188700	190500	186600	245000	132100	188700	188139.57	21.94	0	-14935	196033	192366	190333	186666	184633	191350	185650	1183	56300	5000	143410	100	1	23667107	44589	7.89	0.95	12	0.18	23881.00	199217.00	321000	20230616	-41.31	186500	20240306	1.02	241500	-21.99	20240102	186500	1.02	20240306	321000	-41.31	20230616	186500	1.02	20240306	1.25	N	011070	5000	1183 억	5191771	N	N	518	N	N
80	20240417	100242	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	188300	-400	5	-0.21	4234747300	22448	13.11	188700	190500	187600	245000	132100	188700	188646.86	21.94	0	-9012	196033	192366	190333	186666	184633	191350	185650	1183	56300	5000	143410	100	1	23667107	44565	7.88	0.95	12	0.09	23881.00	199217.00	321000	20230616	-41.34	186500	20240306	0.97	241500	-22.03	20240102	186500	0.97	20240306	321000	-41.34	20230616	186500	0.97	20240306	1.25	N	011070	5000	1183 억	5191771	N	N	518	N	N
81	20240417	090243	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	189800	1100	2	0.58	495710700	2620	1.53	188700	190500	188700	245000	132100	188700	189211.94	21.94	0	-303	196033	192366	190333	186666	184633	191350	185650	1183	56300	5000	143410	100	1	23667107	44920	7.95	0.95	12	0.01	23881.00	199217.00	321000	20230616	-40.87	186500	20240306	1.77	241500	-21.41	20240102	186500	1.77	20240306	321000	-40.87	20230616	186500	1.77	20240306	1.25	N	011070	5000	1183 억	5191771	N	N	518	N	N
82	20240416	160243	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	188700	-8000	5	-4.07	32273874800	170014	153.94	193000	194000	188300	255500	137700	196700	189845.89	22.21	0	-68804	203366	200032	198166	194832	192966	199100	193900	1183	58800	5000	149490	100	1	23667107	44660	7.90	0.95	12	0.72	23881.00	199217.00	321000	20230616	-41.21	186500	20240306	1.18	241500	-21.86	20240102	186500	1.18	20240306	321000	-41.21	20230616	186500	1.18	20240306	1.28	N	011070	5000	1183 억	5257535	N	N	518	N	N
83	20240416	150242	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	188900	-7800	5	-3.97	29830726500	157070	142.22	193000	194000	188300	255500	137700	196700	189919.95	22.21	0	-67696	203366	200032	198166	194832	192966	199100	193900	1183	58800	5000	149490	100	1	23667107	44707	7.91	0.95	12	0.66	23881.00	199217.00	321000	20230616	-41.15	186500	20240306	1.29	241500	-21.78	20240102	186500	1.29	20240306	321000	-41.15	20230616	186500	1.29	20240306	1.28	N	011070	5000	1183 억	5257535	N	N	404	N	N
84	20240416	140241	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	188800	-7900	5	-4.02	27065708600	142415	128.95	193000	194000	188300	255500	137700	196700	190048.16	22.21	0	-63057	203366	200032	198166	194832	192966	199100	193900	1183	58800	5000	149490	100	1	23667107	44683	7.91	0.95	12	0.60	23881.00	199217.00	321000	20230616	-41.18	186500	20240306	1.23	241500	-21.82	20240102	186500	1.23	20240306	321000	-41.18	20230616	186500	1.23	20240306	1.28	N	011070	5000	1183 억	5257535	N	N	404	N	N
85	20240416	130241	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	189000	-7700	5	-3.91	23928943000	125792	113.90	193000	194000	188400	255500	137700	196700	190226.27	22.21	0	-56930	203366	200032	198166	194832	192966	199100	193900	1183	58800	5000	149490	100	1	23667107	44731	7.91	0.95	12	0.53	23881.00	199217.00	321000	20230616	-41.12	186500	20240306	1.34	241500	-21.74	20240102	186500	1.34	20240306	321000	-41.12	20230616	186500	1.34	20240306	1.28	N	011070	5000	1183 억	5257535	N	N	404	N	N
86	20240416	120244	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	189300	-7400	5	-3.76	19879087200	104350	94.48	193000	194000	189000	255500	137700	196700	190503.95	22.21	0	-45425	203366	200032	198166	194832	192966	199100	193900	1183	58800	5000	149490	100	1	23667107	44802	7.93	0.95	12	0.44	23881.00	199217.00	321000	20230616	-41.03	186500	20240306	1.50	241500	-21.61	20240102	186500	1.50	20240306	321000	-41.03	20230616	186500	1.50	20240306	1.28	N	011070	5000	1183 억	5257535	N	N	404	N	N
87	20240416	110243	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	189900	-6800	5	-3.46	15162048300	79444	71.93	193000	194000	189500	255500	137700	196700	190852.03	22.21	0	-31816	203366	200032	198166	194832	192966	199100	193900	1183	58800	5000	149490	100	1	23667107	44944	7.95	0.95	12	0.34	23881.00	199217.00	321000	20230616	-40.84	186500	20240306	1.82	241500	-21.37	20240102	186500	1.82	20240306	321000	-40.84	20230616	186500	1.82	20240306	1.28	N	011070	5000	1183 억	5257535	N	N	404	N	N
88	20240416	100240	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	190700	-6000	5	-3.05	10569148700	55270	50.04	193000	194000	189500	255500	137700	196700	191227.59	22.21	0	-20388	203366	200032	198166	194832	192966	199100	193900	1183	58800	5000	149490	100	1	23667107	45133	7.99	0.96	12	0.23	23881.00	199217.00	321000	20230616	-40.59	186500	20240306	2.25	241500	-21.04	20240102	186500	2.25	20240306	321000	-40.59	20230616	186500	2.25	20240306	1.28	N	011070	5000	1183 억	5257535	N	N	404	N	N
89	20240416	090239	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192600	-4100	5	-2.08	1594237700	8274	7.49	193000	194000	192100	255500	137700	196700	192680.41	22.21	0	-4030	203366	200032	198166	194832	192966	199100	193900	1183	58800	5000	149490	100	1	23667107	45583	8.06	0.97	12	0.03	23881.00	199217.00	321000	20230616	-40.00	186500	20240306	3.27	241500	-20.25	20240102	186500	3.27	20240306	321000	-40.00	20230616	186500	3.27	20240306	1.28	N	011070	5000	1183 억	5257535	N	N	404	N	N
90	20240415	160239	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	196700	-5300	5	-2.62	21769347000	110009	57.24	200000	201500	196300	262500	141500	202000	197888.20	22.37	-450	-41306	208600	205300	200700	197400	192800	206950	199050	1183	60500	5000	153520	100	1	23667107	46553	8.24	0.99	12	0.46	23881.00	199217.00	321000	20230616	-38.72	186500	20240306	5.47	241500	-18.55	20240102	186500	5.47	20240306	321000	-38.72	20230616	186500	5.47	20240306	1.28	N	011070	5000	1183 억	5295308	N	N	404	N	N
91	20240415	150240	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	196600	-5400	5	-2.67	19289538100	97403	50.68	200000	201500	196300	262500	141500	202000	198034.04	22.37	-450	-34387	208600	205300	200700	197400	192800	206950	199050	1183	60500	5000	153520	100	1	23667107	46530	8.23	0.99	12	0.41	23881.00	199217.00	321000	20230616	-38.75	186500	20240306	5.42	241500	-18.59	20240102	186500	5.42	20240306	321000	-38.75	20230616	186500	5.42	20240306	1.28	N	011070	5000	1183 억	5295308	N	N	482	N	N
92	20240415	140239	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	197000	-5000	5	-2.48	16614185800	83806	43.61	200000	201500	196300	262500	141500	202000	198240.94	22.37	-450	-27513	208600	205300	200700	197400	192800	206950	199050	1183	60500	5000	153520	100	1	23667107	46624	8.25	0.99	12	0.35	23881.00	199217.00	321000	20230616	-38.63	186500	20240306	5.63	241500	-18.43	20240102	186500	5.63	20240306	321000	-38.63	20230616	186500	5.63	20240306	1.28	N	011070	5000	1183 억	5295308	N	N	482	N	N
93	20240415	130238	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	196900	-5100	5	-2.52	14743869800	74301	38.66	200000	201500	196500	262500	141500	202000	198429.15	22.37	-450	-22530	208600	205300	200700	197400	192800	206950	199050	1183	60500	5000	153520	100	1	23667107	46601	8.25	0.99	12	0.31	23881.00	199217.00	321000	20230616	-38.66	186500	20240306	5.58	241500	-18.47	20240102	186500	5.58	20240306	321000	-38.66	20230616	186500	5.58	20240306	1.28	N	011070	5000	1183 억	5295308	N	N	482	N	N
94	20240415	120240	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	196700	-5300	5	-2.62	13191446500	66416	34.56	200000	201500	196700	262500	141500	202000	198613.00	22.37	-450	-19748	208600	205300	200700	197400	192800	206950	199050	1183	60500	5000	153520	100	1	23667107	46553	8.24	0.99	12	0.28	23881.00	199217.00	321000	20230616	-38.72	186500	20240306	5.47	241500	-18.55	20240102	186500	5.47	20240306	321000	-38.72	20230616	186500	5.47	20240306	1.28	N	011070	5000	1183 억	5295308	N	N	482	N	N
95	20240415	110240	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	198700	-3300	5	-1.63	10150867600	51014	26.54	200000	201500	197500	262500	141500	202000	198975.59	22.37	-450	-11622	208600	205300	200700	197400	192800	206950	199050	1183	60500	5000	153520	100	1	23667107	47027	8.32	1.00	12	0.22	23881.00	199217.00	321000	20230616	-38.10	186500	20240306	6.54	241500	-17.72	20240102	186500	6.54	20240306	321000	-38.10	20230616	186500	6.54	20240306	1.28	N	011070	5000	1183 억	5295308	N	N	482	N	N
96	20240415	100240	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	198500	-3500	5	-1.73	6893356300	34593	18.00	200000	201500	198000	262500	141500	202000	199261.72	22.37	-450	-5188	208600	205300	200700	197400	192800	206950	199050	1183	60500	5000	153520	100	1	23667107	46979	8.31	1.00	12	0.15	23881.00	199217.00	321000	20230616	-38.16	186500	20240306	6.43	241500	-17.81	20240102	186500	6.43	20240306	321000	-38.16	20230616	186500	6.43	20240306	1.28	N	011070	5000	1183 억	5295308	N	N	482	N	N
97	20240415	090240	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	199300	-2700	5	-1.34	974294500	4880	2.54	200000	200500	199000	262500	141500	202000	199597.34	22.37	-450	-599	208600	205300	200700	197400	192800	206950	199050	1183	60500	5000	153520	100	1	23667107	47169	8.35	1.00	12	0.02	23881.00	199217.00	321000	20230616	-37.91	186500	20240306	6.86	241500	-17.47	20240102	186500	6.86	20240306	321000	-37.91	20230616	186500	6.86	20240306	1.28	N	011070	5000	1183 억	5295308	N	N	482	N	N
98	20240412	160239	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	202000	6400	2	3.27	38408427300	191530	132.20	199400	204000	196100	254000	137000	195600	200530.99	22.26	0	25778	201466	198532	194766	191832	188066	200000	193300	1183	58400	5000	148650	500	1	23667107	47808	8.46	1.01	12	0.81	23881.00	199217.00	321000	20230616	-37.07	186500	20240306	8.31	241500	-16.36	20240102	186500	8.31	20240306	321000	-37.07	20230616	186500	8.31	20240306	1.22	N	011070	5000	1183 억	5267850	N	N	482	N	N
99	20240412	150239	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	202000	6400	2	3.27	34953122300	174438	120.41	199400	204000	196100	254000	137000	195600	200375.65	22.26	0	23498	201466	198532	194766	191832	188066	200000	193300	1183	58400	5000	148650	500	1	23667107	47808	8.46	1.01	12	0.74	23881.00	199217.00	321000	20230616	-37.07	186500	20240306	8.31	241500	-16.36	20240102	186500	8.31	20240306	321000	-37.07	20230616	186500	8.31	20240306	1.22	N	011070	5000	1183 억	5267850	N	N	406	N	N
100	20240412	140240	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	202000	6400	2	3.27	30907380300	154392	106.57	199400	204000	196100	254000	137000	195600	200187.74	22.26	0	21176	201466	198532	194766	191832	188066	200000	193300	1183	58400	5000	148650	500	1	23667107	47808	8.46	1.01	12	0.65	23881.00	199217.00	321000	20230616	-37.07	186500	20240306	8.31	241500	-16.36	20240102	186500	8.31	20240306	321000	-37.07	20230616	186500	8.31	20240306	1.22	N	011070	5000	1183 억	5267850	N	N	406	N	N
101	20240412	130238	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	202000	6400	2	3.27	24340124300	122010	84.22	199400	202500	196100	254000	137000	195600	199492.90	22.26	0	14085	201466	198532	194766	191832	188066	200000	193300	1183	58400	5000	148650	500	1	23667107	47808	8.46	1.01	12	0.52	23881.00	199217.00	321000	20230616	-37.07	186500	20240306	8.31	241500	-16.36	20240102	186500	8.31	20240306	321000	-37.07	20230616	186500	8.31	20240306	1.22	N	011070	5000	1183 억	5267850	N	N	406	N	N
102	20240412	120239	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	201500	5900	2	3.02	19421367800	97589	67.36	199400	201500	196100	254000	137000	195600	199011.89	22.26	0	5049	201466	198532	194766	191832	188066	200000	193300	1183	58400	5000	148650	500	1	23667107	47689	8.44	1.01	12	0.41	23881.00	199217.00	321000	20230616	-37.23	186500	20240306	8.04	241500	-16.56	20240102	186500	8.04	20240306	321000	-37.23	20230616	186500	8.04	20240306	1.22	N	011070	5000	1183 억	5267850	N	N	406	N	N
103	20240412	110237	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	199300	3700	2	1.89	13971416600	70405	48.60	199400	201000	196100	254000	137000	195600	198443.57	22.26	0	-1171	201466	198532	194766	191832	188066	200000	193300	1183	58400	5000	148650	100	1	23667107	47169	8.35	1.00	12	0.30	23881.00	199217.00	321000	20230616	-37.91	186500	20240306	6.86	241500	-17.47	20240102	186500	6.86	20240306	321000	-37.91	20230616	186500	6.86	20240306	1.22	N	011070	5000	1183 억	5267850	N	N	406	N	N
104	20240412	100238	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	196400	800	2	0.41	9915301900	49909	34.45	199400	201000	196400	254000	137000	195600	198667.67	22.26	0	-2214	201466	198532	194766	191832	188066	200000	193300	1183	58400	5000	148650	100	1	23667107	46482	8.22	0.99	12	0.21	23881.00	199217.00	321000	20230616	-38.82	186500	20240306	5.31	241500	-18.67	20240102	186500	5.31	20240306	321000	-38.82	20230616	186500	5.31	20240306	1.22	N	011070	5000	1183 억	5267850	N	N	406	N	N
105	20240412	090239	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	200000	4400	2	2.25	2242565100	11226	7.75	199400	201000	199200	254000	137000	195600	199765.66	22.26	0	508	201466	198532	194766	191832	188066	200000	193300	1183	58400	5000	148650	500	1	23667107	47334	8.37	1.00	12	0.05	23881.00	199217.00	321000	20230616	-37.69	186500	20240306	7.24	241500	-17.18	20240102	186500	7.24	20240306	321000	-37.69	20230616	186500	7.24	20240306	1.22	N	011070	5000	1183 억	5267850	N	N	406	N	N
106	20240411	160236	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	195600	-2500	5	-1.26	28084076200	144162	96.69	194200	197700	191000	257500	138700	198100	194807.92	22.23	0	1614	210300	204200	200900	194800	191500	202550	193150	1183	59400	5000	150550	100	1	23667107	46293	8.19	0.98	12	0.61	23881.00	199217.00	321000	20230616	-39.07	186500	20240306	4.88	241500	-19.01	20240102	186500	4.88	20240306	321000	-39.07	20230616	186500	4.88	20240306	1.25	N	011070	5000	1183 억	5260446	N	N	406	N	N
107	20240411	150241	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	196500	-1600	5	-0.81	22374549200	115002	77.13	194200	197700	191000	257500	138700	198100	194557.88	22.23	0	-14591	210300	204200	200900	194800	191500	202550	193150	1183	59400	5000	150550	100	1	23667107	46506	8.23	0.99	12	0.49	23881.00	199217.00	321000	20230616	-38.79	186500	20240306	5.36	241500	-18.63	20240102	186500	5.36	20240306	321000	-38.79	20230616	186500	5.36	20240306	1.25	N	011070	5000	1183 억	5260446	N	N	157	N	N
108	20240411	140242	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	196300	-1800	5	-0.91	18342120900	94534	63.40	194200	196300	191000	257500	138700	198100	194026.67	22.23	0	-14435	210300	204200	200900	194800	191500	202550	193150	1183	59400	5000	150550	100	1	23667107	46459	8.22	0.99	12	0.40	23881.00	199217.00	321000	20230616	-38.85	186500	20240306	5.25	241500	-18.72	20240102	186500	5.25	20240306	321000	-38.85	20230616	186500	5.25	20240306	1.25	N	011070	5000	1183 억	5260446	N	N	157	N	N
109	20240411	130235	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	195500	-2600	5	-1.31	15255708500	78736	52.81	194200	196000	191000	257500	138700	198100	193757.67	22.23	0	-16245	210300	204200	200900	194800	191500	202550	193150	1183	59400	5000	150550	100	1	23667107	46269	8.19	0.98	12	0.33	23881.00	199217.00	321000	20230616	-39.10	186500	20240306	4.83	241500	-19.05	20240102	186500	4.83	20240306	321000	-39.10	20230616	186500	4.83	20240306	1.25	N	011070	5000	1183 억	5260446	N	N	157	N	N
110	20240411	120238	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	194500	-3600	5	-1.82	13582527200	70156	47.05	194200	196000	191000	257500	138700	198100	193604.58	22.23	0	-16026	210300	204200	200900	194800	191500	202550	193150	1183	59400	5000	150550	100	1	23667107	46033	8.14	0.98	12	0.30	23881.00	199217.00	321000	20230616	-39.41	186500	20240306	4.29	241500	-19.46	20240102	186500	4.29	20240306	321000	-39.41	20230616	186500	4.29	20240306	1.25	N	011070	5000	1183 억	5260446	N	N	157	N	N
111	20240411	110237	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	194900	-3200	5	-1.62	12156871700	62833	42.14	194200	196000	191000	257500	138700	198100	193479.02	22.23	0	-15204	210300	204200	200900	194800	191500	202550	193150	1183	59400	5000	150550	100	1	23667107	46127	8.16	0.98	12	0.27	23881.00	199217.00	321000	20230616	-39.28	186500	20240306	4.50	241500	-19.30	20240102	186500	4.50	20240306	321000	-39.28	20230616	186500	4.50	20240306	1.25	N	011070	5000	1183 억	5260446	N	N	157	N	N
112	20240411	100238	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	194100	-4000	5	-2.02	9826129900	50874	34.12	194200	196000	191000	257500	138700	198100	193146.30	22.23	0	-17423	210300	204200	200900	194800	191500	202550	193150	1183	59400	5000	150550	100	1	23667107	45938	8.13	0.97	12	0.21	23881.00	199217.00	321000	20230616	-39.53	186500	20240306	4.08	241500	-19.63	20240102	186500	4.08	20240306	321000	-39.53	20230616	186500	4.08	20240306	1.25	N	011070	5000	1183 억	5260446	N	N	157	N	N
113	20240411	090237	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	193700	-4400	5	-2.22	1559191800	8037	5.39	194200	196000	193500	257500	138700	198100	194001.21	22.23	0	-3440	210300	204200	200900	194800	191500	202550	193150	1183	59400	5000	150550	100	1	23667107	45843	8.11	0.97	12	0.03	23881.00	199217.00	321000	20230616	-39.66	186500	20240306	3.86	241500	-19.79	20240102	186500	3.86	20240306	321000	-39.66	20230616	186500	3.86	20240306	1.25	N	011070	5000	1183 억	5260446	N	N	157	N	N
114	20240409	160234	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	198100	-6900	5	-3.37	29587787400	148019	80.98	205000	207000	197600	266500	143500	205000	199892.13	22.41	0	-46821	213066	209032	202466	198432	191866	211050	200450	1183	61500	5000	155800	100	1	23667107	46885	8.30	0.99	12	0.63	23881.00	199217.00	321000	20230616	-38.29	186500	20240306	6.22	241500	-17.97	20240102	186500	6.22	20240306	321000	-38.29	20230616	186500	6.22	20240306	1.27	N	011070	5000	1183 억	5303532	N	N	157	N	N
115	20240409	150235	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	198200	-6800	5	-3.32	27650187000	138243	75.64	205000	207000	197600	266500	143500	205000	200008.16	22.41	0	-43683	213066	209032	202466	198432	191866	211050	200450	1183	61500	5000	155800	100	1	23667107	46908	8.30	0.99	12	0.58	23881.00	199217.00	321000	20230616	-38.26	186500	20240306	6.27	241500	-17.93	20240102	186500	6.27	20240306	321000	-38.26	20230616	186500	6.27	20240306	1.27	N	011070	5000	1183 억	5303532	N	N	256	N	N
116	20240409	140237	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	198200	-6800	5	-3.32	24522304700	122447	66.99	205000	207000	197600	266500	143500	205000	200265.17	22.41	0	-37840	213066	209032	202466	198432	191866	211050	200450	1183	61500	5000	155800	100	1	23667107	46908	8.30	0.99	12	0.52	23881.00	199217.00	321000	20230616	-38.26	186500	20240306	6.27	241500	-17.93	20240102	186500	6.27	20240306	321000	-38.26	20230616	186500	6.27	20240306	1.27	N	011070	5000	1183 억	5303532	N	N	256	N	N
117	20240409	130235	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	198500	-6500	5	-3.17	21875188500	109104	59.69	205000	207000	197600	266500	143500	205000	200494.70	22.41	0	-34568	213066	209032	202466	198432	191866	211050	200450	1183	61500	5000	155800	100	1	23667107	46979	8.31	1.00	12	0.46	23881.00	199217.00	321000	20230616	-38.16	186500	20240306	6.43	241500	-17.81	20240102	186500	6.43	20240306	321000	-38.16	20230616	186500	6.43	20240306	1.27	N	011070	5000	1183 억	5303532	N	N	256	N	N
118	20240409	120235	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	197700	-7300	5	-3.56	19392983800	96581	52.84	205000	207000	197700	266500	143500	205000	200791.01	22.41	0	-29590	213066	209032	202466	198432	191866	211050	200450	1183	61500	5000	155800	100	1	23667107	46790	8.28	0.99	12	0.41	23881.00	199217.00	321000	20230616	-38.41	186500	20240306	6.01	241500	-18.14	20240102	186500	6.01	20240306	321000	-38.41	20230616	186500	6.01	20240306	1.27	N	011070	5000	1183 억	5303532	N	N	256	N	N
119	20240409	110237	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	198700	-6300	5	-3.07	14848280300	73645	40.29	205000	207000	198600	266500	143500	205000	201615.44	22.41	0	-20145	213066	209032	202466	198432	191866	211050	200450	1183	61500	5000	155800	100	1	23667107	47027	8.32	1.00	12	0.31	23881.00	199217.00	321000	20230616	-38.10	186500	20240306	6.54	241500	-17.72	20240102	186500	6.54	20240306	321000	-38.10	20230616	186500	6.54	20240306	1.27	N	011070	5000	1183 억	5303532	N	N	256	N	N
120	20240409	100234	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	201500	-3500	5	-1.71	8404658000	41372	22.64	205000	207000	200500	266500	143500	205000	203144.33	22.41	0	-4439	213066	209032	202466	198432	191866	211050	200450	1183	61500	5000	155800	500	1	23667107	47689	8.44	1.01	12	0.17	23881.00	199217.00	321000	20230616	-37.23	186500	20240306	8.04	241500	-16.56	20240102	186500	8.04	20240306	321000	-37.23	20230616	186500	8.04	20240306	1.27	N	011070	5000	1183 억	5303532	N	N	256	N	N
121	20240409	090237	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	206500	1500	2	0.73	1706164500	8282	4.53	205000	207000	204500	266500	143500	205000	206020.09	22.41	0	-219	213066	209032	202466	198432	191866	211050	200450	1183	61500	5000	155800	500	1	23667107	48873	8.65	1.04	12	0.03	23881.00	199217.00	321000	20230616	-35.67	186500	20240306	10.72	241500	-14.49	20240102	186500	10.72	20240306	321000	-35.67	20230616	186500	10.72	20240306	1.27	N	011070	5000	1183 억	5303532	N	N	256	N	N
122	20240408	160235	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	205000	7600	2	3.85	36814599500	182047	161.47	199700	206500	195900	256500	138200	197400	202224.83	22.40	0	3317	203333	200366	196533	193566	189733	201850	195050	1183	59100	5000	150020	500	1	23667107	48518	8.58	1.03	12	0.77	23881.00	199217.00	321000	20230616	-36.14	186500	20240306	9.92	241500	-15.11	20240102	186500	9.92	20240306	321000	-36.14	20230616	186500	9.92	20240306	1.24	N	011070	5000	1183 억	5300854	N	N	256	N	N
123	20240408	150235	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	205500	8100	2	4.10	33246042000	164658	146.04	199700	206500	195900	256500	138200	197400	201911.04	22.40	0	3420	203333	200366	196533	193566	189733	201850	195050	1183	59100	5000	150020	500	1	23667107	48636	8.61	1.03	12	0.70	23881.00	199217.00	321000	20230616	-35.98	186500	20240306	10.19	241500	-14.91	20240102	186500	10.19	20240306	321000	-35.98	20230616	186500	10.19	20240306	1.24	N	011070	5000	1183 억	5300854	N	N	421	N	N
124	20240408	140236	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	204500	7100	2	3.60	24315506500	121176	107.48	199700	205000	195900	256500	138200	197400	200664.07	22.40	0	-3489	203333	200366	196533	193566	189733	201850	195050	1183	59100	5000	150020	500	1	23667107	48399	8.56	1.03	12	0.51	23881.00	199217.00	321000	20230616	-36.29	186500	20240306	9.65	241500	-15.32	20240102	186500	9.65	20240306	321000	-36.29	20230616	186500	9.65	20240306	1.24	N	011070	5000	1183 억	5300854	N	N	421	N	N
125	20240408	130235	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	202500	5100	2	2.58	17056937500	85556	75.88	199700	203000	195900	256500	138200	197400	199366.92	22.40	0	-7450	203333	200366	196533	193566	189733	201850	195050	1183	59100	5000	150020	500	1	23667107	47926	8.48	1.02	12	0.36	23881.00	199217.00	321000	20230616	-36.92	186500	20240306	8.58	241500	-16.15	20240102	186500	8.58	20240306	321000	-36.92	20230616	186500	8.58	20240306	1.24	N	011070	5000	1183 억	5300854	N	N	421	N	N
126	20240408	120235	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	199700	2300	2	1.17	13676634600	68742	60.97	199700	203000	195900	256500	138200	197400	198957.15	22.40	0	-8740	203333	200366	196533	193566	189733	201850	195050	1183	59100	5000	150020	100	1	23667107	47263	8.36	1.00	12	0.29	23881.00	199217.00	321000	20230616	-37.79	186500	20240306	7.08	241500	-17.31	20240102	186500	7.08	20240306	321000	-37.79	20230616	186500	7.08	20240306	1.24	N	011070	5000	1183 억	5300854	N	N	421	N	N
127	20240408	110236	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	198500	1100	2	0.56	11484816500	57742	51.21	199700	203000	195900	256500	138200	197400	198900.13	22.40	0	-7669	203333	200366	196533	193566	189733	201850	195050	1183	59100	5000	150020	100	1	23667107	46979	8.31	1.00	12	0.24	23881.00	199217.00	321000	20230616	-38.16	186500	20240306	6.43	241500	-17.81	20240102	186500	6.43	20240306	321000	-38.16	20230616	186500	6.43	20240306	1.24	N	011070	5000	1183 억	5300854	N	N	421	N	N
128	20240408	100233	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	196100	-1300	5	-0.66	9080313400	45556	40.41	199700	203000	195900	256500	138200	197400	199324.12	22.40	0	-6481	203333	200366	196533	193566	189733	201850	195050	1183	59100	5000	150020	100	1	23667107	46411	8.21	0.98	12	0.19	23881.00	199217.00	321000	20230616	-38.91	186500	20240306	5.15	241500	-18.80	20240102	186500	5.15	20240306	321000	-38.91	20230616	186500	5.15	20240306	1.24	N	011070	5000	1183 억	5300854	N	N	421	N	N
129	20240408	090236	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	202500	5100	2	2.58	1740671100	8652	7.67	199700	202500	199700	256500	138200	197400	201209.15	22.40	0	1060	203333	200366	196533	193566	189733	201850	195050	1183	59100	5000	150020	500	1	23667107	47926	8.48	1.02	12	0.04	23881.00	199217.00	321000	20230616	-36.92	186500	20240306	8.58	241500	-16.15	20240102	186500	8.58	20240306	321000	-36.92	20230616	186500	8.58	20240306	1.24	N	011070	5000	1183 억	5300854	N	N	421	N	N
130	20240405	160235	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	197400	-1100	5	-0.55	22064545000	112378	87.96	195700	199500	192700	258000	139000	198500	196341.63	22.42	0	-3497	205366	201932	199066	195632	192766	200500	194200	1183	59500	5000	150860	100	1	23667107	46719	8.27	0.99	12	0.47	23881.00	199217.00	321000	20230616	-38.50	186500	20240306	5.84	241500	-18.26	20240102	186500	5.84	20240306	321000	-38.50	20230616	186500	5.84	20240306	1.24	N	011070	5000	1183 억	5307081	N	N	421	N	N
131	20240405	150234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	197500	-1000	5	-0.50	20530437100	104600	81.87	195700	199500	192700	258000	139000	198500	196275.67	22.42	0	-2503	205366	201932	199066	195632	192766	200500	194200	1183	59500	5000	150860	100	1	23667107	46743	8.27	0.99	12	0.44	23881.00	199217.00	321000	20230616	-38.47	186500	20240306	5.90	241500	-18.22	20240102	186500	5.90	20240306	321000	-38.47	20230616	186500	5.90	20240306	1.24	N	011070	5000	1183 억	5307081	N	N	528	N	N
132	20240405	140234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	199200	700	2	0.35	17561264100	89633	70.16	195700	199500	192700	258000	139000	198500	195924.06	22.42	0	197	205366	201932	199066	195632	192766	200500	194200	1183	59500	5000	150860	100	1	23667107	47145	8.34	1.00	12	0.38	23881.00	199217.00	321000	20230616	-37.94	186500	20240306	6.81	241500	-17.52	20240102	186500	6.81	20240306	321000	-37.94	20230616	186500	6.81	20240306	1.24	N	011070	5000	1183 억	5307081	N	N	528	N	N
133	20240405	130233	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	198200	-300	5	-0.15	15135305400	77418	60.60	195700	198600	192700	258000	139000	198500	195501.08	22.42	0	-679	205366	201932	199066	195632	192766	200500	194200	1183	59500	5000	150860	100	1	23667107	46908	8.30	0.99	12	0.33	23881.00	199217.00	321000	20230616	-38.26	186500	20240306	6.27	241500	-17.93	20240102	186500	6.27	20240306	321000	-38.26	20230616	186500	6.27	20240306	1.24	N	011070	5000	1183 억	5307081	N	N	528	N	N
134	20240405	120234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	197000	-1500	5	-0.76	13315868100	68213	53.39	195700	197300	192700	258000	139000	198500	195210.07	22.42	0	-1829	205366	201932	199066	195632	192766	200500	194200	1183	59500	5000	150860	100	1	23667107	46624	8.25	0.99	12	0.29	23881.00	199217.00	321000	20230616	-38.63	186500	20240306	5.63	241500	-18.43	20240102	186500	5.63	20240306	321000	-38.63	20230616	186500	5.63	20240306	1.24	N	011070	5000	1183 억	5307081	N	N	528	N	N
135	20240405	110235	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	196000	-2500	5	-1.26	11175245500	57293	44.84	195700	197300	192700	258000	139000	198500	195054.23	22.42	0	-3345	205366	201932	199066	195632	192766	200500	194200	1183	59500	5000	150860	100	1	23667107	46388	8.21	0.98	12	0.24	23881.00	199217.00	321000	20230616	-38.94	186500	20240306	5.09	241500	-18.84	20240102	186500	5.09	20240306	321000	-38.94	20230616	186500	5.09	20240306	1.24	N	011070	5000	1183 억	5307081	N	N	528	N	N
136	20240405	100221	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	196100	-2400	5	-1.21	8567262300	44007	34.44	195700	196200	192700	258000	139000	198500	194679.45	22.42	0	-5805	205366	201932	199066	195632	192766	200500	194200	1183	59500	5000	150860	100	1	23667107	46411	8.21	0.98	12	0.19	23881.00	199217.00	321000	20230616	-38.91	186500	20240306	5.15	241500	-18.80	20240102	186500	5.15	20240306	321000	-38.91	20230616	186500	5.15	20240306	1.24	N	011070	5000	1183 억	5307081	N	N	528	N	N
137	20240405	090233	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	193600	-4900	5	-2.47	1262041600	6470	5.06	195700	196000	193600	258000	139000	198500	195059.99	22.42	0	-2655	205366	201932	199066	195632	192766	200500	194200	1183	59500	5000	150860	100	1	23667107	45820	8.11	0.97	12	0.03	23881.00	199217.00	321000	20230616	-39.69	186500	20240306	3.81	241500	-19.83	20240102	186500	3.81	20240306	321000	-39.69	20230616	186500	3.81	20240306	1.24	N	011070	5000	1183 억	5307081	N	N	528	N	N
138	20240404	160232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	198500	200	2	0.10	24975450700	125931	105.44	201000	202500	196200	257500	138900	198300	198326.17	22.51	0	-18725	203966	201132	199666	196832	195366	200400	196100	1183	59200	5000	150700	100	1	23667107	46979	8.31	1.00	12	0.53	23881.00	199217.00	321000	20230616	-38.16	186500	20240306	6.43	241500	-17.81	20240102	186500	6.43	20240306	321000	-38.16	20230616	186500	6.43	20240306	1.29	N	011070	5000	1183 억	5326523	N	N	525	N	N
139	20240404	150232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	198700	400	2	0.20	22082998400	111377	93.25	201000	202500	196200	257500	138900	198300	198272.52	22.51	0	-24070	203966	201132	199666	196832	195366	200400	196100	1183	59200	5000	150700	100	1	23667107	47027	8.32	1.00	12	0.47	23881.00	199217.00	321000	20230616	-38.10	186500	20240306	6.54	241500	-17.72	20240102	186500	6.54	20240306	321000	-38.10	20230616	186500	6.54	20240306	1.29	N	011070	5000	1183 억	5326523	N	N	431	N	N
140	20240404	140232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	197800	-500	5	-0.25	18136267000	91491	76.60	201000	202500	196200	257500	138900	198300	198230.07	22.51	0	-21342	203966	201132	199666	196832	195366	200400	196100	1183	59200	5000	150700	100	1	23667107	46814	8.28	0.99	12	0.39	23881.00	199217.00	321000	20230616	-38.38	186500	20240306	6.06	241500	-18.10	20240102	186500	6.06	20240306	321000	-38.38	20230616	186500	6.06	20240306	1.29	N	011070	5000	1183 억	5326523	N	N	431	N	N
141	20240404	130231	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	197500	-800	5	-0.40	16337984200	82384	68.98	201000	202500	196200	257500	138900	198300	198315.02	22.51	0	-18646	203966	201132	199666	196832	195366	200400	196100	1183	59200	5000	150700	100	1	23667107	46743	8.27	0.99	12	0.35	23881.00	199217.00	321000	20230616	-38.47	186500	20240306	5.90	241500	-18.22	20240102	186500	5.90	20240306	321000	-38.47	20230616	186500	5.90	20240306	1.29	N	011070	5000	1183 억	5326523	N	N	431	N	N
142	20240404	120231	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	197600	-700	5	-0.35	13426145800	67649	56.64	201000	202500	196200	257500	138900	198300	198467.77	22.51	0	-15502	203966	201132	199666	196832	195366	200400	196100	1183	59200	5000	150700	100	1	23667107	46766	8.27	0.99	12	0.29	23881.00	199217.00	321000	20230616	-38.44	186500	20240306	5.95	241500	-18.18	20240102	186500	5.95	20240306	321000	-38.44	20230616	186500	5.95	20240306	1.29	N	011070	5000	1183 억	5326523	N	N	431	N	N
143	20240404	110231	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	196900	-1400	5	-0.71	12000760800	60428	50.59	201000	202500	196200	257500	138900	198300	198596.03	22.51	0	-13506	203966	201132	199666	196832	195366	200400	196100	1183	59200	5000	150700	100	1	23667107	46601	8.25	0.99	12	0.26	23881.00	199217.00	321000	20230616	-38.66	186500	20240306	5.58	241500	-18.47	20240102	186500	5.58	20240306	321000	-38.66	20230616	186500	5.58	20240306	1.29	N	011070	5000	1183 억	5326523	N	N	431	N	N
144	20240404	100231	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	198200	-100	5	-0.05	7571019700	37925	31.75	201000	202500	197700	257500	138900	198300	199631.40	22.51	0	-5742	203966	201132	199666	196832	195366	200400	196100	1183	59200	5000	150700	100	1	23667107	46908	8.30	0.99	12	0.16	23881.00	199217.00	321000	20230616	-38.26	186500	20240306	6.27	241500	-17.93	20240102	186500	6.27	20240306	321000	-38.26	20230616	186500	6.27	20240306	1.29	N	011070	5000	1183 억	5326523	N	N	431	N	N
145	20240404	090232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	199600	1300	2	0.66	706201600	3524	2.95	201000	201500	199200	257500	138900	198300	200398.33	22.51	0	-1834	203966	201132	199666	196832	195366	200400	196100	1183	59200	5000	150700	100	1	23667107	47240	8.36	1.00	12	0.01	23881.00	199217.00	321000	20230616	-37.82	186500	20240306	7.02	241500	-17.35	20240102	186500	7.02	20240306	321000	-37.82	20230616	186500	7.02	20240306	1.29	N	011070	5000	1183 억	5326523	N	N	431	N	N
146	20240403	160232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	198300	-6200	5	-3.03	23653023800	118462	102.88	202500	202500	198200	265500	143500	204500	199669.67	22.48	0	-6122	209500	207000	205000	202500	200500	206000	201500	1183	61000	5000	155420	100	1	23667107	46932	8.30	1.00	12	0.50	23881.00	199217.00	321000	20230616	-38.22	186500	20240306	6.33	241500	-17.89	20240102	186500	6.33	20240306	321000	-38.22	20230616	186500	6.33	20240306	1.31	N	011070	5000	1183 억	5320162	N	N	431	N	N
147	20240403	150231	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	198800	-5700	5	-2.79	20547158100	102812	89.29	202500	202500	198800	265500	143500	204500	199851.61	22.48	0	-3569	209500	207000	205000	202500	200500	206000	201500	1183	61000	5000	155420	100	1	23667107	47050	8.32	1.00	12	0.43	23881.00	199217.00	321000	20230616	-38.07	186500	20240306	6.60	241500	-17.68	20240102	186500	6.60	20240306	321000	-38.07	20230616	186500	6.60	20240306	1.31	N	011070	5000	1183 억	5320162	N	N	500	N	N
148	20240403	140230	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	200500	-4000	5	-1.96	16546427900	82761	71.87	202500	202500	199000	265500	143500	204500	199930.09	22.48	0	-6193	209500	207000	205000	202500	200500	206000	201500	1183	61000	5000	155420	500	1	23667107	47453	8.40	1.01	12	0.35	23881.00	199217.00	321000	20230616	-37.54	186500	20240306	7.51	241500	-16.98	20240102	186500	7.51	20240306	321000	-37.54	20230616	186500	7.51	20240306	1.31	N	011070	5000	1183 억	5320162	N	N	500	N	N
149	20240403	130229	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	199200	-5300	5	-2.59	14776243900	73902	64.18	202500	202500	199000	265500	143500	204500	199943.58	22.48	0	-6442	209500	207000	205000	202500	200500	206000	201500	1183	61000	5000	155420	100	1	23667107	47145	8.34	1.00	12	0.31	23881.00	199217.00	321000	20230616	-37.94	186500	20240306	6.81	241500	-17.52	20240102	186500	6.81	20240306	321000	-37.94	20230616	186500	6.81	20240306	1.31	N	011070	5000	1183 억	5320162	N	N	500	N	N
150	20240403	120231	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	199900	-4600	5	-2.25	11885614900	59408	51.59	202500	202500	199200	265500	143500	204500	200067.36	22.48	0	-5579	209500	207000	205000	202500	200500	206000	201500	1183	61000	5000	155420	100	1	23667107	47311	8.37	1.00	12	0.25	23881.00	199217.00	321000	20230616	-37.73	186500	20240306	7.18	241500	-17.23	20240102	186500	7.18	20240306	321000	-37.73	20230616	186500	7.18	20240306	1.31	N	011070	5000	1183 억	5320162	N	N	500	N	N
151	20240403	110230	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	200000	-4500	5	-2.20	9133223800	45617	39.62	202500	202500	199400	265500	143500	204500	200215.07	22.48	0	-3790	209500	207000	205000	202500	200500	206000	201500	1183	61000	5000	155420	500	1	23667107	47334	8.37	1.00	12	0.19	23881.00	199217.00	321000	20230616	-37.69	186500	20240306	7.24	241500	-17.18	20240102	186500	7.24	20240306	321000	-37.69	20230616	186500	7.24	20240306	1.31	N	011070	5000	1183 억	5320162	N	N	500	N	N
152	20240403	100230	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	200000	-4500	5	-2.20	6223227300	31053	26.97	202500	202500	199500	265500	143500	204500	200406.24	22.48	0	-2290	209500	207000	205000	202500	200500	206000	201500	1183	61000	5000	155420	500	1	23667107	47334	8.37	1.00	12	0.13	23881.00	199217.00	321000	20230616	-37.69	186500	20240306	7.24	241500	-17.18	20240102	186500	7.24	20240306	321000	-37.69	20230616	186500	7.24	20240306	1.31	N	011070	5000	1183 억	5320162	N	N	500	N	N
153	20240403	090230	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	200500	-4000	5	-1.96	681609000	3381	2.94	202500	202500	200500	265500	143500	204500	201597.25	22.48	0	-452	209500	207000	205000	202500	200500	206000	201500	1183	61000	5000	155420	500	1	23667107	47453	8.40	1.01	12	0.01	23881.00	199217.00	321000	20230616	-37.54	186500	20240306	7.51	241500	-16.98	20240102	186500	7.51	20240306	321000	-37.54	20230616	186500	7.51	20240306	1.31	N	011070	5000	1183 억	5320162	N	N	500	N	N
154	20240402	160225	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	204500	-1500	5	-0.73	23540948000	114831	46.90	205000	207500	203000	267500	144500	206000	205006.13	22.42	0	1563	212866	209432	204066	200632	195266	211150	202350	1183	61500	5000	156560	500	1	23667107	48399	8.56	1.03	12	0.49	23881.00	199217.00	321000	20230616	-36.29	186500	20240306	9.65	241500	-15.32	20240102	186500	9.65	20240306	321000	-36.29	20230616	186500	9.65	20240306	1.32	N	011070	5000	1183 억	5306542	N	N	500	N	N
155	20240402	150230	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	204000	-2000	5	-0.97	21710646500	105871	43.24	205000	207500	203000	267500	144500	206000	205066.83	22.42	0	2071	212866	209432	204066	200632	195266	211150	202350	1183	61500	5000	156560	500	1	23667107	48281	8.54	1.02	12	0.45	23881.00	199217.00	321000	20230616	-36.45	186500	20240306	9.38	241500	-15.53	20240102	186500	9.38	20240306	321000	-36.45	20230616	186500	9.38	20240306	1.32	N	011070	5000	1183 억	5306542	N	N	836	N	N
156	20240402	140231	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	204500	-1500	5	-0.73	17961898000	87477	35.73	205000	207500	203500	267500	144500	206000	205332.68	22.42	0	1382	212866	209432	204066	200632	195266	211150	202350	1183	61500	5000	156560	500	1	23667107	48399	8.56	1.03	12	0.37	23881.00	199217.00	321000	20230616	-36.29	186500	20240306	9.65	241500	-15.32	20240102	186500	9.65	20240306	321000	-36.29	20230616	186500	9.65	20240306	1.32	N	011070	5000	1183 억	5306542	N	N	836	N	N
157	20240402	130228	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	206000	0	3	0.00	15505357500	75495	30.83	205000	207500	203500	267500	144500	206000	205382.44	22.42	0	1908	212866	209432	204066	200632	195266	211150	202350	1183	61500	5000	156560	500	1	23667107	48754	8.63	1.03	12	0.32	23881.00	199217.00	321000	20230616	-35.83	186500	20240306	10.46	241500	-14.70	20240102	186500	10.46	20240306	321000	-35.83	20230616	186500	10.46	20240306	1.32	N	011070	5000	1183 억	5306542	N	N	836	N	N
158	20240402	120227	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	206000	0	3	0.00	13679516000	66602	27.20	205000	207500	203500	267500	144500	206000	205391.81	22.42	0	153	212866	209432	204066	200632	195266	211150	202350	1183	61500	5000	156560	500	1	23667107	48754	8.63	1.03	12	0.28	23881.00	199217.00	321000	20230616	-35.83	186500	20240306	10.46	241500	-14.70	20240102	186500	10.46	20240306	321000	-35.83	20230616	186500	10.46	20240306	1.32	N	011070	5000	1183 억	5306542	N	N	836	N	N
159	20240402	110228	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	204500	-1500	5	-0.73	11663158500	56792	23.20	205000	207500	203500	267500	144500	206000	205366.03	22.42	0	9	212866	209432	204066	200632	195266	211150	202350	1183	61500	5000	156560	500	1	23667107	48399	8.56	1.03	12	0.24	23881.00	199217.00	321000	20230616	-36.29	186500	20240306	9.65	241500	-15.32	20240102	186500	9.65	20240306	321000	-36.29	20230616	186500	9.65	20240306	1.32	N	011070	5000	1183 억	5306542	N	N	836	N	N
160	20240402	100228	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	204500	-1500	5	-0.73	8293004500	40298	16.46	205000	207500	204000	267500	144500	206000	205791.87	22.42	0	-2686	212866	209432	204066	200632	195266	211150	202350	1183	61500	5000	156560	500	1	23667107	48399	8.56	1.03	12	0.17	23881.00	199217.00	321000	20230616	-36.29	186500	20240306	9.65	241500	-15.32	20240102	186500	9.65	20240306	321000	-36.29	20230616	186500	9.65	20240306	1.32	N	011070	5000	1183 억	5306542	N	N	836	N	N
161	20240402	090227	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	206500	500	2	0.24	995856500	4855	1.98	205000	207000	204000	267500	144500	206000	205116.68	22.42	0	-362	212866	209432	204066	200632	195266	211150	202350	1183	61500	5000	156560	500	1	23667107	48873	8.65	1.04	12	0.02	23881.00	199217.00	321000	20230616	-35.67	186500	20240306	10.72	241500	-14.49	20240102	186500	10.72	20240306	321000	-35.67	20230616	186500	10.72	20240306	1.32	N	011070	5000	1183 억	5306542	N	N	836	N	N
162	20240401	160226	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	206000	9300	2	4.73	49945876800	243927	278.59	198800	207500	198700	255500	137700	196700	204755.88	22.20	0	45865	200500	198600	196400	194500	192300	197500	193400	1183	58800	5000	149490	500	1	23667107	48754	8.63	1.03	12	1.03	23881.00	199217.00	321000	20230616	-35.83	186500	20240306	10.46	241500	-14.70	20240102	186500	10.46	20240306	321000	-35.83	20230616	186500	10.46	20240306	1.34	N	011070	5000	1183 억	5254101	N	N	836	N	N
163	20240401	150227	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	206000	9300	2	4.73	47946026800	234226	267.51	198800	207500	198700	255500	137700	196700	204699.85	22.20	0	47765	200500	198600	196400	194500	192300	197500	193400	1183	58800	5000	149490	500	1	23667107	48754	8.63	1.03	12	0.99	23881.00	199217.00	321000	20230616	-35.83	186500	20240306	10.46	241500	-14.70	20240102	186500	10.46	20240306	321000	-35.83	20230616	186500	10.46	20240306	1.34	N	011070	5000	1183 억	5254101	N	N	519	N	N
164	20240401	140226	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	206500	9800	2	4.98	43296435300	211717	241.80	198800	207500	198700	255500	137700	196700	204501.46	22.20	0	48082	200500	198600	196400	194500	192300	197500	193400	1183	58800	5000	149490	500	1	23667107	48873	8.65	1.04	12	0.89	23881.00	199217.00	321000	20230616	-35.67	186500	20240306	10.72	241500	-14.49	20240102	186500	10.72	20240306	321000	-35.67	20230616	186500	10.72	20240306	1.34	N	011070	5000	1183 억	5254101	N	N	519	N	N
165	20240401	130227	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	207500	10800	2	5.49	37791453800	184973	211.26	198800	207500	198700	255500	137700	196700	204307.95	22.20	0	54376	200500	198600	196400	194500	192300	197500	193400	1183	58800	5000	149490	500	1	23667107	49109	8.69	1.04	12	0.78	23881.00	199217.00	321000	20230616	-35.36	186500	20240306	11.26	241500	-14.08	20240102	186500	11.26	20240306	321000	-35.36	20230616	186500	11.26	20240306	1.34	N	011070	5000	1183 억	5254101	N	N	519	N	N
166	20240401	120228	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	206500	9800	2	4.98	33553325800	164476	187.85	198800	207000	198700	255500	137700	196700	204001.35	22.20	0	48779	200500	198600	196400	194500	192300	197500	193400	1183	58800	5000	149490	500	1	23667107	48873	8.65	1.04	12	0.69	23881.00	199217.00	321000	20230616	-35.67	186500	20240306	10.72	241500	-14.49	20240102	186500	10.72	20240306	321000	-35.67	20230616	186500	10.72	20240306	1.34	N	011070	5000	1183 억	5254101	N	N	519	N	N
167	20240401	110228	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	205500	8800	2	4.47	28004652800	137557	157.10	198800	206500	198700	255500	137700	196700	203585.81	22.20	0	39067	200500	198600	196400	194500	192300	197500	193400	1183	58800	5000	149490	500	1	23667107	48636	8.61	1.03	12	0.58	23881.00	199217.00	321000	20230616	-35.98	186500	20240306	10.19	241500	-14.91	20240102	186500	10.19	20240306	321000	-35.98	20230616	186500	10.19	20240306	1.34	N	011070	5000	1183 억	5254101	N	N	519	N	N
168	20240401	100225	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	202500	5800	2	2.95	16353690300	80711	92.18	198800	205000	198700	255500	137700	196700	202620.34	22.20	0	19041	200500	198600	196400	194500	192300	197500	193400	1183	58800	5000	149490	500	1	23667107	47926	8.48	1.02	12	0.34	23881.00	199217.00	321000	20230616	-36.92	186500	20240306	8.58	241500	-16.15	20240102	186500	8.58	20240306	321000	-36.92	20230616	186500	8.58	20240306	1.34	N	011070	5000	1183 억	5254101	N	N	519	N	N
169	20240401	090226	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	202500	5800	2	2.95	2645327800	13185	15.06	198800	203500	198700	255500	137700	196700	200631.61	22.20	0	5536	200500	198600	196400	194500	192300	197500	193400	1183	58800	5000	149490	500	1	23667107	47926	8.48	1.02	12	0.06	23881.00	199217.00	321000	20230616	-36.92	186500	20240306	8.58	241500	-16.15	20240102	186500	8.58	20240306	321000	-36.92	20230616	186500	8.58	20240306	1.34	N	011070	5000	1183 억	5254101	N	N	519	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History