KissMeData/010120/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

81 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	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	160254	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	176600	3300	2	1.90	174937018400	992519	45.71	174400	180500	169700	225000	121400	173300	176255.06	17.53	71553	189366	181332	171166	163132	152966	185350	167150	1500	51700	5000	128240	100	1	30000000	52980	25.72	3.05	12	3.31	6865.00	57905.00	180500	20240430	-2.16	60200	20230519	193.36	180500	-2.16	20240430	63100	179.87	20240228	180500	-2.16	20240430	60200	193.36	20230519	1.44	N	010120	5000	1500 억	5258397	N	N	379	N	N
3	20240430	150253	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	175800	2500	2	1.44	164873137300	935367	43.08	174400	180500	169700	225000	121400	173300	176266.50	17.53	50522	189366	181332	171166	163132	152966	185350	167150	1500	51700	5000	128240	100	1	30000000	52740	25.61	3.04	12	3.12	6865.00	57905.00	180500	20240430	-2.60	60200	20230519	192.03	180500	-2.60	20240430	63100	178.61	20240228	180500	-2.60	20240430	60200	192.03	20230519	1.44	N	010120	5000	1500 억	5258397	N	N	221	N	N
4	20240430	140253	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	175800	2500	2	1.44	149593887100	848308	39.07	174400	180500	169700	225000	121400	173300	176344.72	17.53	34460	189366	181332	171166	163132	152966	185350	167150	1500	51700	5000	128240	100	1	30000000	52740	25.61	3.04	12	2.83	6865.00	57905.00	180500	20240430	-2.60	60200	20230519	192.03	180500	-2.60	20240430	63100	178.61	20240228	180500	-2.60	20240430	60200	192.03	20230519	1.44	N	010120	5000	1500 억	5258397	N	N	221	N	N
5	20240430	130253	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	177800	4500	2	2.60	137139327100	777693	35.82	174400	180500	169700	225000	121400	173300	176342.17	17.53	26973	189366	181332	171166	163132	152966	185350	167150	1500	51700	5000	128240	100	1	30000000	53340	25.90	3.07	12	2.59	6865.00	57905.00	180500	20240430	-1.50	60200	20230519	195.35	180500	-1.50	20240430	63100	181.77	20240228	180500	-1.50	20240430	60200	195.35	20230519	1.44	N	010120	5000	1500 억	5258397	N	N	221	N	N
6	20240430	120253	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	174100	800	2	0.46	113116312900	641177	29.53	174400	180500	169700	225000	121400	173300	176420.98	17.53	-5549	189366	181332	171166	163132	152966	185350	167150	1500	51700	5000	128240	100	1	30000000	52230	25.36	3.01	12	2.14	6865.00	57905.00	180500	20240430	-3.55	60200	20230519	189.20	180500	-3.55	20240430	63100	175.91	20240228	180500	-3.55	20240430	60200	189.20	20230519	1.44	N	010120	5000	1500 억	5258397	N	N	221	N	N
7	20240430	110252	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	174200	900	2	0.52	105498183200	597507	27.52	174400	180500	169700	225000	121400	173300	176565.27	17.53	-8058	189366	181332	171166	163132	152966	185350	167150	1500	51700	5000	128240	100	1	30000000	52260	25.38	3.01	12	1.99	6865.00	57905.00	180500	20240430	-3.49	60200	20230519	189.37	180500	-3.49	20240430	63100	176.07	20240228	180500	-3.49	20240430	60200	189.37	20230519	1.44	N	010120	5000	1500 억	5258397	N	N	221	N	N
8	20240430	100250	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	177800	4500	2	2.60	82680562500	467514	21.53	174400	180500	169700	225000	121400	173300	176853.38	17.53	5984	189366	181332	171166	163132	152966	185350	167150	1500	51700	5000	128240	100	1	30000000	53340	25.90	3.07	12	1.56	6865.00	57905.00	180500	20240430	-1.50	60200	20230519	195.35	180500	-1.50	20240430	63100	181.77	20240228	180500	-1.50	20240430	60200	195.35	20230519	1.44	N	010120	5000	1500 억	5258397	N	N	221	N	N
9	20240430	090258	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	170800	-2500	5	-1.44	7356994600	42502	1.96	174400	175600	170400	225000	121400	173300	173096.44	17.53	-19513	189366	181332	171166	163132	152966	185350	167150	1500	51700	5000	128240	100	1	30000000	51240	24.88	2.95	12	0.14	6865.00	57905.00	179200	20240429	-4.69	60200	20230519	183.72	179200	-4.69	20240429	63100	170.68	20240228	179200	-4.69	20240429	60200	183.72	20230519	1.44	N	010120	5000	1500 억	5258397	N	N	221	N	N
10	20240429	160251	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	173300	9400	2	5.74	372670257100	2160076	102.64	166700	179200	161000	213000	114800	163900	172526.58	17.60	-5623	180033	171966	163633	155566	147233	176000	159600	1500	49100	5000	121280	100	1	30000000	51990	25.24	2.99	12	7.20	6865.00	57905.00	179200	20240429	-3.29	60200	20230519	187.87	179200	-3.29	20240429	63100	174.64	20240228	179200	-3.29	20240429	60200	187.87	20230519	1.49	N	010120	5000	1500 억	5279320	N	N	221	N	N
11	20240429	150251	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	175300	11400	2	6.96	359348890500	2083241	98.99	166700	179200	161000	213000	114800	163900	172495.77	17.60	-11616	180033	171966	163633	155566	147233	176000	159600	1500	49100	5000	121280	100	1	30000000	52590	25.54	3.03	12	6.94	6865.00	57905.00	179200	20240429	-2.18	60200	20230519	191.20	179200	-2.18	20240429	63100	177.81	20240228	179200	-2.18	20240429	60200	191.20	20230519	1.49	N	010120	5000	1500 억	5279320	N	N	905	N	N
12	20240429	140251	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	174900	11000	2	6.71	317897345200	1844311	87.64	166700	179200	161000	213000	114800	163900	172367.18	17.60	6041	180033	171966	163633	155566	147233	176000	159600	1500	49100	5000	121280	100	1	30000000	52470	25.48	3.02	12	6.15	6865.00	57905.00	179200	20240429	-2.40	60200	20230519	190.53	179200	-2.40	20240429	63100	177.18	20240228	179200	-2.40	20240429	60200	190.53	20230519	1.49	N	010120	5000	1500 억	5279320	N	N	905	N	N
13	20240429	130253	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	175800	11900	2	7.26	257499219800	1503060	71.42	166700	177000	161000	213000	114800	163900	171317.45	17.60	2150	180033	171966	163633	155566	147233	176000	159600	1500	49100	5000	121280	100	1	30000000	52740	25.61	3.04	12	5.01	6865.00	57905.00	178300	20240422	-1.40	60200	20230519	192.03	178300	-1.40	20240422	63100	178.61	20240228	178300	-1.40	20240422	60200	192.03	20230519	1.49	N	010120	5000	1500 억	5279320	N	N	905	N	N
14	20240429	120251	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	174400	10500	2	6.41	223833018100	1310879	62.29	166700	176300	161000	213000	114800	163900	170751.16	17.60	4310	180033	171966	163633	155566	147233	176000	159600	1500	49100	5000	121280	100	1	30000000	52320	25.40	3.01	12	4.37	6865.00	57905.00	178300	20240422	-2.19	60200	20230519	189.70	178300	-2.19	20240422	63100	176.39	20240228	178300	-2.19	20240422	60200	189.70	20230519	1.49	N	010120	5000	1500 억	5279320	N	N	905	N	N
15	20240429	110245	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	168300	4400	2	2.68	153402841800	905752	43.04	166700	174800	161000	213000	114800	163900	169366.13	17.60	-23950	180033	171966	163633	155566	147233	176000	159600	1500	49100	5000	121280	100	1	30000000	50490	24.52	2.91	12	3.02	6865.00	57905.00	178300	20240422	-5.61	60200	20230519	179.57	178300	-5.61	20240422	63100	166.72	20240228	178300	-5.61	20240422	60200	179.57	20230519	1.49	N	010120	5000	1500 억	5279320	N	N	905	N	N
16	20240429	100252	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	170900	7000	2	4.27	128293057300	758258	36.03	166700	174800	161000	213000	114800	163900	169195.58	17.60	-28989	180033	171966	163633	155566	147233	176000	159600	1500	49100	5000	121280	100	1	30000000	51270	24.89	2.95	12	2.53	6865.00	57905.00	178300	20240422	-4.15	60200	20230519	183.89	178300	-4.15	20240422	63100	170.84	20240228	178300	-4.15	20240422	60200	183.89	20230519	1.49	N	010120	5000	1500 억	5279320	N	N	905	N	N
17	20240429	090252	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	162500	-1400	5	-0.85	8910306300	53982	2.57	166700	166700	162500	213000	114800	163900	165064.12	17.60	-21731	180033	171966	163633	155566	147233	176000	159600	1500	49100	5000	121280	100	1	30000000	48750	23.67	2.81	12	0.18	6865.00	57905.00	178300	20240422	-8.86	60200	20230519	169.93	178300	-8.86	20240422	63100	157.53	20240228	178300	-8.86	20240422	60200	169.93	20230519	1.49	N	010120	5000	1500 억	5279320	N	N	905	N	N
18	20240426	160251	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	163900	11600	2	7.62	345094332100	2088203	255.35	156200	171700	155300	197900	106700	152300	165261.30	17.48	49923	164700	158500	154700	148500	144700	156600	146600	1500	45600	5000	112700	100	1	30000000	49170	23.87	2.83	12	6.96	6865.00	57905.00	178300	20240422	-8.08	60200	20230519	172.26	178300	-8.08	20240422	63100	159.75	20240228	178300	-8.08	20240422	60200	172.26	20230519	1.45	N	010120	5000	1500 억	5242622	N	N	905	N	N
19	20240426	150251	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	164600	12300	2	8.08	333234446700	2016072	246.53	156200	171700	155300	197900	106700	152300	165288.99	17.48	49503	164700	158500	154700	148500	144700	156600	146600	1500	45600	5000	112700	100	1	30000000	49380	23.98	2.84	12	6.72	6865.00	57905.00	178300	20240422	-7.68	60200	20230519	173.42	178300	-7.68	20240422	63100	160.86	20240228	178300	-7.68	20240422	60200	173.42	20230519	1.45	N	010120	5000	1500 억	5242622	N	N	219	N	N
20	20240426	140250	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	164800	12500	2	8.21	310552448300	1877257	229.56	156200	171700	155300	197900	106700	152300	165428.88	17.48	50138	164700	158500	154700	148500	144700	156600	146600	1500	45600	5000	112700	100	1	30000000	49440	24.01	2.85	12	6.26	6865.00	57905.00	178300	20240422	-7.57	60200	20230519	173.75	178300	-7.57	20240422	63100	161.17	20240228	178300	-7.57	20240422	60200	173.75	20230519	1.45	N	010120	5000	1500 억	5242622	N	N	219	N	N
21	20240426	130250	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	165900	13600	2	8.93	286358544300	1730671	211.63	156200	171700	155300	197900	106700	152300	165461.03	17.48	64373	164700	158500	154700	148500	144700	156600	146600	1500	45600	5000	112700	100	1	30000000	49770	24.17	2.87	12	5.77	6865.00	57905.00	178300	20240422	-6.95	60200	20230519	175.58	178300	-6.95	20240422	63100	162.92	20240228	178300	-6.95	20240422	60200	175.58	20230519	1.45	N	010120	5000	1500 억	5242622	N	N	219	N	N
22	20240426	120250	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	167600	15300	2	10.05	267424908500	1617340	197.78	156200	171700	155300	197900	106700	152300	165348.64	17.48	77086	164700	158500	154700	148500	144700	156600	146600	1500	45600	5000	112700	100	1	30000000	50280	24.41	2.89	12	5.39	6865.00	57905.00	178300	20240422	-6.00	60200	20230519	178.41	178300	-6.00	20240422	63100	165.61	20240228	178300	-6.00	20240422	60200	178.41	20230519	1.45	N	010120	5000	1500 억	5242622	N	N	219	N	N
23	20240426	110251	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	167700	15400	2	10.11	239193836100	1447910	177.06	156200	171700	155300	197900	106700	152300	165199.43	17.48	73113	164700	158500	154700	148500	144700	156600	146600	1500	45600	5000	112700	100	1	30000000	50310	24.43	2.90	12	4.83	6865.00	57905.00	178300	20240422	-5.95	60200	20230519	178.57	178300	-5.95	20240422	63100	165.77	20240228	178300	-5.95	20240422	60200	178.57	20230519	1.45	N	010120	5000	1500 억	5242622	N	N	219	N	N
24	20240426	100250	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	167200	14900	2	9.78	143447754800	881451	107.79	156200	168600	155300	197900	106700	152300	162740.53	17.48	70401	164700	158500	154700	148500	144700	156600	146600	1500	45600	5000	112700	100	1	30000000	50160	24.36	2.89	12	2.94	6865.00	57905.00	178300	20240422	-6.23	60200	20230519	177.74	178300	-6.23	20240422	63100	164.98	20240228	178300	-6.23	20240422	60200	177.74	20230519	1.45	N	010120	5000	1500 억	5242622	N	N	219	N	N
25	20240426	090252	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	156100	3800	2	2.50	8276275900	52864	6.46	156200	157700	155300	197900	106700	152300	156558.29	17.48	7744	164700	158500	154700	148500	144700	156600	146600	1500	45600	5000	112700	100	1	30000000	46830	22.74	2.70	12	0.18	6865.00	57905.00	178300	20240422	-12.45	60200	20230519	159.30	178300	-12.45	20240422	63100	147.39	20240228	178300	-12.45	20240422	60200	159.30	20230519	1.45	N	010120	5000	1500 억	5242622	N	N	219	N	N
26	20240425	160250	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	152300	-4300	5	-2.75	124911855300	807924	68.35	153400	160900	150900	203500	109700	156600	154611.57	17.30	54645	164666	160632	155866	151832	147066	162650	153850	1500	46900	5000	115880	100	1	30000000	45690	22.18	2.63	12	2.69	6865.00	57905.00	178300	20240422	-14.58	60200	20230519	152.99	178300	-14.58	20240422	63100	141.36	20240228	178300	-14.58	20240422	60200	152.99	20230519	1.30	N	010120	5000	1500 억	5191099	N	N	219	N	N
27	20240425	150250	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	153200	-3400	5	-2.17	116018204200	749796	63.43	153400	160900	150900	203500	109700	156600	154732.23	17.30	27092	164666	160632	155866	151832	147066	162650	153850	1500	46900	5000	115880	100	1	30000000	45960	22.32	2.65	12	2.50	6865.00	57905.00	178300	20240422	-14.08	60200	20230519	154.49	178300	-14.08	20240422	63100	142.79	20240228	178300	-14.08	20240422	60200	154.49	20230519	1.30	N	010120	5000	1500 억	5191099	N	N	175	N	N
28	20240425	140250	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	152400	-4200	5	-2.68	101039339000	651390	55.11	153400	160900	150900	203500	109700	156600	155112.70	17.30	-9750	164666	160632	155866	151832	147066	162650	153850	1500	46900	5000	115880	100	1	30000000	45720	22.20	2.63	12	2.17	6865.00	57905.00	178300	20240422	-14.53	60200	20230519	153.16	178300	-14.53	20240422	63100	141.52	20240228	178300	-14.53	20240422	60200	153.16	20230519	1.30	N	010120	5000	1500 억	5191099	N	N	175	N	N
29	20240425	130251	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	153500	-3100	5	-1.98	91811325700	591064	50.00	153400	160900	150900	203500	109700	156600	155331.61	17.30	-16707	164666	160632	155866	151832	147066	162650	153850	1500	46900	5000	115880	100	1	30000000	46050	22.36	2.65	12	1.97	6865.00	57905.00	178300	20240422	-13.91	60200	20230519	154.98	178300	-13.91	20240422	63100	143.26	20240228	178300	-13.91	20240422	60200	154.98	20230519	1.30	N	010120	5000	1500 억	5191099	N	N	175	N	N
30	20240425	120249	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	154000	-2600	5	-1.66	86293423400	555248	46.97	153400	160900	150900	203500	109700	156600	155413.52	17.30	-22179	164666	160632	155866	151832	147066	162650	153850	1500	46900	5000	115880	100	1	30000000	46200	22.43	2.66	12	1.85	6865.00	57905.00	178300	20240422	-13.63	60200	20230519	155.81	178300	-13.63	20240422	63100	144.06	20240228	178300	-13.63	20240422	60200	155.81	20230519	1.30	N	010120	5000	1500 억	5191099	N	N	175	N	N
31	20240425	110250	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	153000	-3600	5	-2.30	77643837200	498711	42.19	153400	160900	150900	203500	109700	156600	155688.46	17.30	-18684	164666	160632	155866	151832	147066	162650	153850	1500	46900	5000	115880	100	1	30000000	45900	22.29	2.64	12	1.66	6865.00	57905.00	178300	20240422	-14.19	60200	20230519	154.15	178300	-14.19	20240422	63100	142.47	20240228	178300	-14.19	20240422	60200	154.15	20230519	1.30	N	010120	5000	1500 억	5191099	N	N	175	N	N
32	20240425	100250	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	157200	600	2	0.38	55497277500	355647	30.09	153400	160900	150900	203500	109700	156600	156045.46	17.30	14116	164666	160632	155866	151832	147066	162650	153850	1500	46900	5000	115880	100	1	30000000	47160	22.90	2.71	12	1.19	6865.00	57905.00	178300	20240422	-11.83	60200	20230519	161.13	178300	-11.83	20240422	63100	149.13	20240228	178300	-11.83	20240422	60200	161.13	20230519	1.30	N	010120	5000	1500 억	5191099	N	N	175	N	N
33	20240425	090250	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	153000	-3600	5	-2.30	5081244100	33138	2.80	153400	154300	152100	203500	109700	156600	153304.14	17.30	-6953	164666	160632	155866	151832	147066	162650	153850	1500	46900	5000	115880	100	1	30000000	45900	22.29	2.64	12	0.11	6865.00	57905.00	178300	20240422	-14.19	60200	20230519	154.15	178300	-14.19	20240422	63100	142.47	20240228	178300	-14.19	20240422	60200	154.15	20230519	1.30	N	010120	5000	1500 억	5191099	N	N	175	N	N
34	20240424	160249	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	156600	3400	2	2.22	180689656300	1165169	58.67	155000	159900	151100	199100	107300	153200	155074.31	17.07	43122	171600	162400	155200	146000	138800	158800	142400	1500	45900	5000	113360	100	1	30000000	46980	22.81	2.70	12	3.88	6865.00	57905.00	178300	20240422	-12.17	60200	20230519	160.13	178300	-12.17	20240422	63100	148.18	20240228	178300	-12.17	20240422	60200	160.13	20230519	1.26	N	010120	5000	1500 억	5121134	N	N	175	N	N
35	20240424	150249	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	157100	3900	2	2.55	168849641100	1089612	54.87	155000	159900	151100	199100	107300	153200	154965.51	17.07	35981	171600	162400	155200	146000	138800	158800	142400	1500	45900	5000	113360	100	1	30000000	47130	22.88	2.71	12	3.63	6865.00	57905.00	178300	20240422	-11.89	60200	20230519	160.96	178300	-11.89	20240422	63100	148.97	20240228	178300	-11.89	20240422	60200	160.96	20230519	1.26	N	010120	5000	1500 억	5121134	N	N	1298	N	N
36	20240424	140249	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	155800	2600	2	1.70	142586202600	921763	46.42	155000	159900	151100	199100	107300	153200	154690.99	17.07	27957	171600	162400	155200	146000	138800	158800	142400	1500	45900	5000	113360	100	1	30000000	46740	22.69	2.69	12	3.07	6865.00	57905.00	178300	20240422	-12.62	60200	20230519	158.80	178300	-12.62	20240422	63100	146.91	20240228	178300	-12.62	20240422	60200	158.80	20230519	1.26	N	010120	5000	1500 억	5121134	N	N	1298	N	N
37	20240424	130253	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	153400	200	2	0.13	120749969000	781546	39.36	155000	159900	151100	199100	107300	153200	154503.92	17.07	18245	171600	162400	155200	146000	138800	158800	142400	1500	45900	5000	113360	100	1	30000000	46020	22.35	2.65	12	2.61	6865.00	57905.00	178300	20240422	-13.97	60200	20230519	154.82	178300	-13.97	20240422	63100	143.11	20240228	178300	-13.97	20240422	60200	154.82	20230519	1.26	N	010120	5000	1500 억	5121134	N	N	1298	N	N
38	20240424	120250	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	153900	700	2	0.46	100234247500	649407	32.70	155000	159900	151100	199100	107300	153200	154349.99	17.07	13648	171600	162400	155200	146000	138800	158800	142400	1500	45900	5000	113360	100	1	30000000	46170	22.42	2.66	12	2.16	6865.00	57905.00	178300	20240422	-13.68	60200	20230519	155.65	178300	-13.68	20240422	63100	143.90	20240228	178300	-13.68	20240422	60200	155.65	20230519	1.26	N	010120	5000	1500 억	5121134	N	N	1298	N	N
39	20240424	110249	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	153800	600	2	0.39	88498520500	573184	28.86	155000	159900	151100	199100	107300	153200	154401.23	17.07	3625	171600	162400	155200	146000	138800	158800	142400	1500	45900	5000	113360	100	1	30000000	46140	22.40	2.66	12	1.91	6865.00	57905.00	178300	20240422	-13.74	60200	20230519	155.48	178300	-13.74	20240422	63100	143.74	20240228	178300	-13.74	20240422	60200	155.48	20230519	1.26	N	010120	5000	1500 억	5121134	N	N	1298	N	N
40	20240424	100248	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	151700	-1500	5	-0.98	69197524600	447194	22.52	155000	159900	151100	199100	107300	153200	154742.30	17.07	-5883	171600	162400	155200	146000	138800	158800	142400	1500	45900	5000	113360	100	1	30000000	45510	22.10	2.62	12	1.49	6865.00	57905.00	178300	20240422	-14.92	60200	20230519	151.99	178300	-14.92	20240422	63100	140.41	20240228	178300	-14.92	20240422	60200	151.99	20230519	1.26	N	010120	5000	1500 억	5121134	N	N	1298	N	N
41	20240424	090249	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	157900	4700	2	3.07	12748139400	81478	4.10	155000	158400	155000	199100	107300	153200	156522.04	17.07	13827	171600	162400	155200	146000	138800	158800	142400	1500	45900	5000	113360	100	1	30000000	47370	23.00	2.73	12	0.27	6865.00	57905.00	178300	20240422	-11.44	60200	20230519	162.29	178300	-11.44	20240422	63100	150.24	20240228	178300	-11.44	20240422	60200	162.29	20230519	1.26	N	010120	5000	1500 억	5121134	N	N	1298	N	N
42	20240423	160240	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	153200	-5400	5	-3.40	303007414300	1962176	106.22	162000	164400	148000	206000	111100	158600	154422.74	16.88	-21995	189266	173932	162966	147632	136666	168450	142150	1500	47400	5000	117360	100	1	30000000	45960	22.32	2.65	12	6.54	6865.00	57905.00	178300	20240422	-14.08	60200	20230519	154.49	178300	-14.08	20240422	63100	142.79	20240228	178300	-14.08	20240422	60200	154.49	20230519	1.31	N	010120	5000	1500 억	5062935	N	N	1298	N	N
43	20240423	150247	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	155800	-2800	5	-1.77	286993766900	1858693	100.62	162000	164400	148000	206000	111100	158600	154403.52	16.88	-28950	189266	173932	162966	147632	136666	168450	142150	1500	47400	5000	117360	100	1	30000000	46740	22.69	2.69	12	6.20	6865.00	57905.00	178300	20240422	-12.62	60200	20230519	158.80	178300	-12.62	20240422	63100	146.91	20240228	178300	-12.62	20240422	60200	158.80	20230519	1.31	N	010120	5000	1500 억	5062935	N	N	465	N	N
44	20240423	140249	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	153600	-5000	5	-3.15	261006337200	1689679	91.47	162000	164400	148000	206000	111100	158600	154468.03	16.88	-33209	189266	173932	162966	147632	136666	168450	142150	1500	47400	5000	117360	100	1	30000000	46080	22.37	2.65	12	5.63	6865.00	57905.00	178300	20240422	-13.85	60200	20230519	155.15	178300	-13.85	20240422	63100	143.42	20240228	178300	-13.85	20240422	60200	155.15	20230519	1.31	N	010120	5000	1500 억	5062935	N	N	465	N	N
45	20240423	130247	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	157900	-700	5	-0.44	174435748200	1135234	61.45	162000	164400	148000	206000	111100	158600	153650.98	16.88	31096	189266	173932	162966	147632	136666	168450	142150	1500	47400	5000	117360	100	1	30000000	47370	23.00	2.73	12	3.78	6865.00	57905.00	178300	20240422	-11.44	60200	20230519	162.29	178300	-11.44	20240422	63100	150.24	20240228	178300	-11.44	20240422	60200	162.29	20230519	1.31	N	010120	5000	1500 억	5062935	N	N	465	N	N
46	20240423	120248	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	149200	-9400	5	-5.93	132114182400	859531	46.53	162000	164400	148000	206000	111100	158600	153698.13	16.88	25746	189266	173932	162966	147632	136666	168450	142150	1500	47400	5000	117360	100	1	30000000	44760	21.73	2.58	12	2.87	6865.00	57905.00	178300	20240422	-16.32	60200	20230519	147.84	178300	-16.32	20240422	63100	136.45	20240228	178300	-16.32	20240422	60200	147.84	20230519	1.31	N	010120	5000	1500 억	5062935	N	N	465	N	N
47	20240423	110248	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	149900	-8700	5	-5.49	114116093200	739396	40.03	162000	164400	148000	206000	111100	158600	154329.99	16.88	35865	189266	173932	162966	147632	136666	168450	142150	1500	47400	5000	117360	100	1	30000000	44970	21.84	2.59	12	2.46	6865.00	57905.00	178300	20240422	-15.93	60200	20230519	149.00	178300	-15.93	20240422	63100	137.56	20240228	178300	-15.93	20240422	60200	149.00	20230519	1.31	N	010120	5000	1500 억	5062935	N	N	465	N	N
48	20240423	100249	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	153900	-4700	5	-2.96	66236818700	420796	22.78	162000	164400	152800	206000	111100	158600	157404.98	16.88	46	189266	173932	162966	147632	136666	168450	142150	1500	47400	5000	117360	100	1	30000000	46170	22.42	2.66	12	1.40	6865.00	57905.00	178300	20240422	-13.68	60200	20230519	155.65	178300	-13.68	20240422	63100	143.90	20240228	178300	-13.68	20240422	60200	155.65	20230519	1.31	N	010120	5000	1500 억	5062935	N	N	465	N	N
49	20240423	090248	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	158700	100	2	0.06	14057073500	86849	4.70	162000	164400	158600	206000	111100	158600	161902.03	16.88	-9395	189266	173932	162966	147632	136666	168450	142150	1500	47400	5000	117360	100	1	30000000	47610	23.12	2.74	12	0.29	6865.00	57905.00	178300	20240422	-10.99	60200	20230519	163.62	178300	-10.99	20240422	63100	151.51	20240228	178300	-10.99	20240422	60200	163.62	20230519	1.31	N	010120	5000	1500 억	5062935	N	N	465	N	N
50	20240422	160247	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	158600	-8400	5	-5.03	295309760600	1829344	76.44	167100	178300	152000	217000	116900	167000	161418.48	17.11	-72267	184666	175832	161166	152332	137666	180250	156750	1500	50000	5000	123580	100	1	30000000	47580	23.10	2.74	12	6.10	6865.00	57905.00	178300	20240422	-11.05	60200	20230519	163.46	178300	-11.05	20240422	63100	151.35	20240228	178300	-11.05	20240422	60200	163.46	20230519	1.28	N	010120	5000	1500 억	5131838	N	N	465	N	N
51	20240422	150247	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	159600	-7400	5	-4.43	283431505000	1754633	73.32	167100	178300	152000	217000	116900	167000	161519.00	17.11	-79896	184666	175832	161166	152332	137666	180250	156750	1500	50000	5000	123580	100	1	30000000	47880	23.25	2.76	12	5.85	6865.00	57905.00	178300	20240422	-10.49	60200	20230519	165.12	178300	-10.49	20240422	63100	152.93	20240228	178300	-10.49	20240422	60200	165.12	20230519	1.28	N	010120	5000	1500 억	5131838	N	N	119	N	N
52	20240422	140247	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	154000	-13000	5	-7.78	258309627300	1593923	66.61	167100	178300	152000	217000	116900	167000	162044.89	17.11	-95243	184666	175832	161166	152332	137666	180250	156750	1500	50000	5000	123580	100	1	30000000	46200	22.43	2.66	12	5.31	6865.00	57905.00	178300	20240422	-13.63	60200	20230519	155.81	178300	-13.63	20240422	63100	144.06	20240228	178300	-13.63	20240422	60200	155.81	20230519	1.28	N	010120	5000	1500 억	5131838	N	N	119	N	N
53	20240422	130246	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	158800	-8200	5	-4.91	237316508100	1459280	60.98	167100	178300	152000	217000	116900	167000	162612.07	17.11	-115831	184666	175832	161166	152332	137666	180250	156750	1500	50000	5000	123580	100	1	30000000	47640	23.13	2.74	12	4.86	6865.00	57905.00	178300	20240422	-10.94	60200	20230519	163.79	178300	-10.94	20240422	63100	151.66	20240228	178300	-10.94	20240422	60200	163.79	20230519	1.28	N	010120	5000	1500 억	5131838	N	N	119	N	N
54	20240422	120246	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	159000	-8000	5	-4.79	226720188500	1392774	58.20	167100	178300	152000	217000	116900	167000	162769.36	17.11	-113676	184666	175832	161166	152332	137666	180250	156750	1500	50000	5000	123580	100	1	30000000	47700	23.16	2.75	12	4.64	6865.00	57905.00	178300	20240422	-10.82	60200	20230519	164.12	178300	-10.82	20240422	63100	151.98	20240228	178300	-10.82	20240422	60200	164.12	20230519	1.28	N	010120	5000	1500 억	5131838	N	N	119	N	N
55	20240422	110247	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	158500	-8500	5	-5.09	211536000600	1296761	54.19	167100	178300	152000	217000	116900	167000	163112.79	17.11	-113841	184666	175832	161166	152332	137666	180250	156750	1500	50000	5000	123580	100	1	30000000	47550	23.09	2.74	12	4.32	6865.00	57905.00	178300	20240422	-11.10	60200	20230519	163.29	178300	-11.10	20240422	63100	151.19	20240228	178300	-11.10	20240422	60200	163.29	20230519	1.28	N	010120	5000	1500 억	5131838	N	N	119	N	N
56	20240422	100247	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	158200	-8800	5	-5.27	168507367600	1028926	43.00	167100	178300	152000	217000	116900	167000	163755.80	17.11	-90599	184666	175832	161166	152332	137666	180250	156750	1500	50000	5000	123580	100	1	30000000	47460	23.04	2.73	12	3.43	6865.00	57905.00	178300	20240422	-11.27	60200	20230519	162.79	178300	-11.27	20240422	63100	150.71	20240228	178300	-11.27	20240422	60200	162.79	20230519	1.28	N	010120	5000	1500 억	5131838	N	N	119	N	N
57	20240422	090247	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	175000	8000	2	4.79	27965602900	161367	6.74	167100	178300	167100	217000	116900	167000	173487.31	17.11	-12528	184666	175832	161166	152332	137666	180250	156750	1500	50000	5000	123580	100	1	30000000	52500	25.49	3.02	12	0.54	6865.00	57905.00	178300	20240422	-1.85	60200	20230519	190.70	178300	-1.85	20240422	63100	177.34	20240228	178300	-1.85	20240422	60200	190.70	20230519	1.28	N	010120	5000	1500 억	5131838	N	N	119	N	N
58	20240419	160238	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	167000	12000	2	7.74	380175261900	2376184	129.84	157100	170000	146500	201500	108500	155000	159988.54	17.04	-32231	170866	162932	153166	145232	135466	166900	149200	1500	46500	5000	114700	100	1	30000000	50100	24.33	2.88	12	7.92	6865.00	57905.00	170000	20240419	-1.76	60200	20230519	177.41	170000	-1.76	20240419	63100	164.66	20240228	170000	-1.76	20240419	60200	177.41	20230519	1.35	N	010120	5000	1500 억	5112072	N	N	119	N	N
59	20240419	150239	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	166500	11500	2	7.42	357910290400	2242908	122.56	157100	170000	146500	201500	108500	155000	159574.38	17.04	-55534	170866	162932	153166	145232	135466	166900	149200	1500	46500	5000	114700	100	1	30000000	49950	24.25	2.88	12	7.48	6865.00	57905.00	170000	20240419	-2.06	60200	20230519	176.58	170000	-2.06	20240419	63100	163.87	20240228	170000	-2.06	20240419	60200	176.58	20230519	1.35	N	010120	5000	1500 억	5112072	N	N	72	N	N
60	20240419	140237	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	163700	8700	2	5.61	315961074500	1988135	108.64	157100	170000	146500	201500	108500	155000	158923.51	17.04	-95535	170866	162932	153166	145232	135466	166900	149200	1500	46500	5000	114700	100	1	30000000	49110	23.85	2.83	12	6.63	6865.00	57905.00	170000	20240419	-3.71	60200	20230519	171.93	170000	-3.71	20240419	63100	159.43	20240228	170000	-3.71	20240419	60200	171.93	20230519	1.35	N	010120	5000	1500 억	5112072	N	N	72	N	N
61	20240419	130239	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	164100	9100	2	5.87	269093740000	1699613	92.87	157100	170000	146500	201500	108500	155000	158326.63	17.04	-75055	170866	162932	153166	145232	135466	166900	149200	1500	46500	5000	114700	100	1	30000000	49230	23.90	2.83	12	5.67	6865.00	57905.00	170000	20240419	-3.47	60200	20230519	172.59	170000	-3.47	20240419	63100	160.06	20240228	170000	-3.47	20240419	60200	172.59	20230519	1.35	N	010120	5000	1500 억	5112072	N	N	72	N	N
62	20240419	120238	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	149700	-5300	5	-3.42	115743020900	756348	41.33	157100	159100	146500	201500	108500	155000	153028.59	17.04	-52771	170866	162932	153166	145232	135466	166900	149200	1500	46500	5000	114700	100	1	30000000	44910	21.81	2.59	12	2.52	6865.00	57905.00	161100	20240418	-7.08	60200	20230519	148.67	161100	-7.08	20240418	63100	137.24	20240228	161100	-7.08	20240418	60200	148.67	20230519	1.35	N	010120	5000	1500 억	5112072	N	N	72	N	N
63	20240419	110238	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	149300	-5700	5	-3.68	97906965700	636617	34.79	157100	159100	146500	201500	108500	155000	153792.42	17.04	-54825	170866	162932	153166	145232	135466	166900	149200	1500	46500	5000	114700	100	1	30000000	44790	21.75	2.58	12	2.12	6865.00	57905.00	161100	20240418	-7.32	60200	20230519	148.01	161100	-7.32	20240418	63100	136.61	20240228	161100	-7.32	20240418	60200	148.01	20230519	1.35	N	010120	5000	1500 억	5112072	N	N	72	N	N
64	20240419	100238	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	154800	-200	5	-0.13	69500760100	447909	24.48	157100	159100	150000	201500	108500	155000	155167.17	17.04	-67886	170866	162932	153166	145232	135466	166900	149200	1500	46500	5000	114700	100	1	30000000	46440	22.55	2.67	12	1.49	6865.00	57905.00	161100	20240418	-3.91	60200	20230519	157.14	161100	-3.91	20240418	63100	145.32	20240228	161100	-3.91	20240418	60200	157.14	20230519	1.35	N	010120	5000	1500 억	5112072	N	N	72	N	N
65	20240419	090236	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	153500	-1500	5	-0.97	15207413600	96925	5.30	157100	159100	152700	201500	108500	155000	156900.32	17.04	-26497	170866	162932	153166	145232	135466	166900	149200	1500	46500	5000	114700	100	1	30000000	46050	22.36	2.65	12	0.32	6865.00	57905.00	161100	20240418	-4.72	60200	20230519	154.98	161100	-4.72	20240418	63100	143.26	20240228	161100	-4.72	20240418	60200	154.98	20230519	1.35	N	010120	5000	1500 억	5112072	N	N	72	N	N
66	20240418	160237	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	155000	11900	2	8.32	279414969400	1814233	131.88	145900	161100	143400	186000	100200	143100	154013.47	16.93	-2089	151966	147532	140266	135832	128566	149750	138050	1500	42900	5000	105890	100	1	30000000	46500	22.58	2.68	12	6.05	6865.00	57905.00	161100	20240418	-3.79	58600	20230412	164.51	161100	-3.79	20240418	63100	145.64	20240228	161100	-3.79	20240418	60200	157.48	20230519	1.43	N	010120	5000	1500 억	5078162	N	N	72	N	N
67	20240418	150237	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	154000	10900	2	7.62	269849637700	1752335	127.38	145900	161100	143400	186000	100200	143100	153997.02	16.93	-11773	151966	147532	140266	135832	128566	149750	138050	1500	42900	5000	105890	100	1	30000000	46200	22.43	2.66	12	5.84	6865.00	57905.00	161100	20240418	-4.41	58600	20230412	162.80	161100	-4.41	20240418	63100	144.06	20240228	161100	-4.41	20240418	60200	155.81	20230519	1.43	N	010120	5000	1500 억	5078162	N	N	8	N	N
68	20240418	140238	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	153200	10100	2	7.06	255418674600	1658672	120.57	145900	161100	143400	186000	100200	143100	153992.71	16.93	-26541	151966	147532	140266	135832	128566	149750	138050	1500	42900	5000	105890	100	1	30000000	45960	22.32	2.65	12	5.53	6865.00	57905.00	161100	20240418	-4.90	58600	20230412	161.43	161100	-4.90	20240418	63100	142.79	20240228	161100	-4.90	20240418	60200	154.49	20230519	1.43	N	010120	5000	1500 억	5078162	N	N	8	N	N
69	20240418	130238	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	155400	12300	2	8.60	238218345300	1546641	112.43	145900	161100	143400	186000	100200	143100	154026.10	16.93	-25889	151966	147532	140266	135832	128566	149750	138050	1500	42900	5000	105890	100	1	30000000	46620	22.64	2.68	12	5.16	6865.00	57905.00	161100	20240418	-3.54	58600	20230412	165.19	161100	-3.54	20240418	63100	146.28	20240228	161100	-3.54	20240418	60200	158.14	20230519	1.43	N	010120	5000	1500 억	5078162	N	N	8	N	N
70	20240418	120236	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	154100	11000	2	7.69	219090407300	1423534	103.48	145900	161100	143400	186000	100200	143100	153909.28	16.93	-31755	151966	147532	140266	135832	128566	149750	138050	1500	42900	5000	105890	100	1	30000000	46230	22.45	2.66	12	4.75	6865.00	57905.00	161100	20240418	-4.35	58600	20230412	162.97	161100	-4.35	20240418	63100	144.22	20240228	161100	-4.35	20240418	60200	155.98	20230519	1.43	N	010120	5000	1500 억	5078162	N	N	8	N	N
71	20240418	110238	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	154000	10900	2	7.62	198940260800	1293236	94.01	145900	161100	143400	186000	100200	143100	153834.97	16.93	-16692	151966	147532	140266	135832	128566	149750	138050	1500	42900	5000	105890	100	1	30000000	46200	22.43	2.66	12	4.31	6865.00	57905.00	161100	20240418	-4.41	58600	20230412	162.80	161100	-4.41	20240418	63100	144.06	20240228	161100	-4.41	20240418	60200	155.81	20230519	1.43	N	010120	5000	1500 억	5078162	N	N	8	N	N
72	20240418	100237	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	158200	15100	2	10.55	154956982300	1011097	73.50	145900	161100	143400	186000	100200	143100	153260.66	16.93	-16517	151966	147532	140266	135832	128566	149750	138050	1500	42900	5000	105890	100	1	30000000	47460	23.04	2.73	12	3.37	6865.00	57905.00	161100	20240418	-1.80	58600	20230412	169.97	161100	-1.80	20240418	63100	150.71	20240228	161100	-1.80	20240418	60200	162.79	20230519	1.43	N	010120	5000	1500 억	5078162	N	N	8	N	N
73	20240418	090238	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	144600	1500	2	1.05	13222450400	90540	6.58	145900	148500	144100	186000	100200	143100	146054.04	16.93	-18151	151966	147532	140266	135832	128566	149750	138050	1500	42900	5000	105890	100	1	30000000	43380	21.06	2.50	12	0.30	6865.00	57905.00	157700	20240412	-8.31	58600	20230412	146.76	157700	-8.31	20240412	63100	129.16	20240228	157700	-8.31	20240412	60200	140.20	20230519	1.43	N	010120	5000	1500 억	5078162	N	N	8	N	N
74	20240417	160234	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	143100	10100	2	7.59	192166359900	1358240	129.94	133000	144700	133000	172900	93100	133000	141479.35	16.46	71193	152200	142600	137100	127500	122000	139850	124750	1500	39900	5000	98420	100	1	30000000	42930	20.84	2.47	12	4.53	6865.00	57905.00	157700	20240412	-9.26	56000	20230411	155.54	157700	-9.26	20240412	63100	126.78	20240228	157700	-9.26	20240412	60200	137.71	20230519	1.35	N	010120	5000	1500 억	4938332	N	N	8	N	N
75	20240417	150238	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	142900	9900	2	7.44	179986575700	1273222	121.81	133000	144700	133000	172900	93100	133000	141363.71	16.46	60530	152200	142600	137100	127500	122000	139850	124750	1500	39900	5000	98420	100	1	30000000	42870	20.82	2.47	12	4.24	6865.00	57905.00	157700	20240412	-9.38	56000	20230411	155.18	157700	-9.38	20240412	63100	126.47	20240228	157700	-9.38	20240412	60200	137.38	20230519	1.35	N	010120	5000	1500 억	4938332	N	N	33	N	N
76	20240417	140236	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	143200	10200	2	7.67	162265941300	1149639	109.99	133000	144700	133000	172900	93100	133000	141145.81	16.46	47155	152200	142600	137100	127500	122000	139850	124750	1500	39900	5000	98420	100	1	30000000	42960	20.86	2.47	12	3.83	6865.00	57905.00	157700	20240412	-9.19	56000	20230411	155.71	157700	-9.19	20240412	63100	126.94	20240228	157700	-9.19	20240412	60200	137.87	20230519	1.35	N	010120	5000	1500 억	4938332	N	N	33	N	N
77	20240417	130238	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	143300	10300	2	7.74	140545417500	998025	95.48	133000	144700	133000	172900	93100	133000	140824.30	16.46	25399	152200	142600	137100	127500	122000	139850	124750	1500	39900	5000	98420	100	1	30000000	42990	20.87	2.47	12	3.33	6865.00	57905.00	157700	20240412	-9.13	56000	20230411	155.89	157700	-9.13	20240412	63100	127.10	20240228	157700	-9.13	20240412	60200	138.04	20230519	1.35	N	010120	5000	1500 억	4938332	N	N	33	N	N
78	20240417	120237	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	138300	5300	2	3.98	116906560400	831474	79.55	133000	144700	133000	172900	93100	133000	140602.47	16.46	-20778	152200	142600	137100	127500	122000	139850	124750	1500	39900	5000	98420	100	1	30000000	41490	20.15	2.39	12	2.77	6865.00	57905.00	157700	20240412	-12.30	56000	20230411	146.96	157700	-12.30	20240412	63100	119.18	20240228	157700	-12.30	20240412	60200	129.73	20230519	1.35	N	010120	5000	1500 억	4938332	N	N	33	N	N
79	20240417	110238	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	138900	5900	2	4.44	103495060000	733966	70.22	133000	144700	133000	172900	93100	133000	141009.03	16.46	-24023	152200	142600	137100	127500	122000	139850	124750	1500	39900	5000	98420	100	1	30000000	41670	20.23	2.40	12	2.45	6865.00	57905.00	157700	20240412	-11.92	56000	20230411	148.04	157700	-11.92	20240412	63100	120.13	20240228	157700	-11.92	20240412	60200	130.73	20230519	1.35	N	010120	5000	1500 억	4938332	N	N	33	N	N
80	20240417	100236	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	142000	9000	2	6.77	81867972200	578967	55.39	133000	144700	133000	172900	93100	133000	141404.93	16.46	-15661	152200	142600	137100	127500	122000	139850	124750	1500	39900	5000	98420	100	1	30000000	42600	20.68	2.45	12	1.93	6865.00	57905.00	157700	20240412	-9.96	56000	20230411	153.57	157700	-9.96	20240412	63100	125.04	20240228	157700	-9.96	20240412	60200	135.88	20230519	1.35	N	010120	5000	1500 억	4938332	N	N	33	N	N
81	20240417	090237	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	137800	4800	2	3.61	6484857100	47816	4.57	133000	137800	133000	172900	93100	133000	135626.40	16.46	9158	152200	142600	137100	127500	122000	139850	124750	1500	39900	5000	98420	100	1	30000000	41340	20.07	2.38	12	0.16	6865.00	57905.00	157700	20240412	-12.62	56000	20230411	146.07	157700	-12.62	20240412	63100	118.38	20240228	157700	-12.62	20240412	60200	128.90	20230519	1.35	N	010120	5000	1500 억	4938332	N	N	33	N	N
82	20240416	160238	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	133000	-10800	5	-7.51	140804027600	1032708	95.98	140900	146700	131600	186900	100700	143800	136350.74	15.74	188273	153600	148700	141900	137000	130200	151150	139450	1500	43100	5000	106410	100	1	30000000	39900	19.37	2.30	12	3.44	6865.00	57905.00	157700	20240412	-15.66	54700	20230410	143.14	157700	-15.66	20240412	63100	110.78	20240228	157700	-15.66	20240412	60200	120.93	20230519	1.35	N	010120	5000	1500 억	4722585	N	N	33	N	N
83	20240416	150236	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	134500	-9300	5	-6.47	131155659600	960413	89.26	140900	146700	131600	186900	100700	143800	136558.64	15.74	158149	153600	148700	141900	137000	130200	151150	139450	1500	43100	5000	106410	100	1	30000000	40350	19.59	2.32	12	3.20	6865.00	57905.00	157700	20240412	-14.71	54700	20230410	145.89	157700	-14.71	20240412	63100	113.15	20240228	157700	-14.71	20240412	60200	123.42	20230519	1.35	N	010120	5000	1500 억	4722585	N	N	926	N	N
84	20240416	140235	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	132400	-11400	5	-7.93	118178377200	863226	80.23	140900	146700	131600	186900	100700	143800	136899.90	15.74	127788	153600	148700	141900	137000	130200	151150	139450	1500	43100	5000	106410	100	1	30000000	39720	19.29	2.29	12	2.88	6865.00	57905.00	157700	20240412	-16.04	54700	20230410	142.05	157700	-16.04	20240412	63100	109.83	20240228	157700	-16.04	20240412	60200	119.93	20230519	1.35	N	010120	5000	1500 억	4722585	N	N	926	N	N
85	20240416	130236	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	135300	-8500	5	-5.91	105527395000	768602	71.43	140900	146700	131600	186900	100700	143800	137294.38	15.74	107894	153600	148700	141900	137000	130200	151150	139450	1500	43100	5000	106410	100	1	30000000	40590	19.71	2.34	12	2.56	6865.00	57905.00	157700	20240412	-14.20	54700	20230410	147.35	157700	-14.20	20240412	63100	114.42	20240228	157700	-14.20	20240412	60200	124.75	20230519	1.35	N	010120	5000	1500 억	4722585	N	N	926	N	N
86	20240416	120238	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	134100	-9700	5	-6.75	92930186700	674621	62.70	140900	146700	131600	186900	100700	143800	137748.03	15.74	100992	153600	148700	141900	137000	130200	151150	139450	1500	43100	5000	106410	100	1	30000000	40230	19.53	2.32	12	2.25	6865.00	57905.00	157700	20240412	-14.97	54700	20230410	145.16	157700	-14.97	20240412	63100	112.52	20240228	157700	-14.97	20240412	60200	122.76	20230519	1.35	N	010120	5000	1500 억	4722585	N	N	926	N	N
87	20240416	110237	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	134000	-9800	5	-6.82	72354018400	520117	48.34	140900	146700	133600	186900	100700	143800	139107.35	15.74	74826	153600	148700	141900	137000	130200	151150	139450	1500	43100	5000	106410	100	1	30000000	40200	19.52	2.31	12	1.73	6865.00	57905.00	157700	20240412	-15.03	54700	20230410	144.97	157700	-15.03	20240412	63100	112.36	20240228	157700	-15.03	20240412	60200	122.59	20230519	1.35	N	010120	5000	1500 억	4722585	N	N	926	N	N
88	20240416	100235	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	136800	-7000	5	-4.87	44947148300	318390	29.59	140900	146700	136700	186900	100700	143800	141166.72	15.74	33627	153600	148700	141900	137000	130200	151150	139450	1500	43100	5000	106410	100	1	30000000	41040	19.93	2.36	12	1.06	6865.00	57905.00	157700	20240412	-13.25	54700	20230410	150.09	157700	-13.25	20240412	63100	116.80	20240228	157700	-13.25	20240412	60200	127.24	20230519	1.35	N	010120	5000	1500 억	4722585	N	N	926	N	N
89	20240416	090233	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	144100	300	2	0.21	4455678800	31174	2.90	140900	144600	140900	186900	100700	143800	142917.75	15.74	15280	153600	148700	141900	137000	130200	151150	139450	1500	43100	5000	106410	100	1	30000000	43230	20.99	2.49	12	0.10	6865.00	57905.00	157700	20240412	-8.62	54700	20230410	163.44	157700	-8.62	20240412	63100	128.37	20240228	157700	-8.62	20240412	60200	139.37	20230519	1.35	N	010120	5000	1500 억	4722585	N	N	926	N	N
90	20240415	160233	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	143800	4100	2	2.93	151418055700	1068602	31.04	139300	146800	135100	181600	97800	139700	141696.42	16.00	-69428	170766	155232	142166	126632	113566	163000	134400	1500	41900	5000	103370	100	1	30000000	43140	20.95	2.48	12	3.56	6865.00	57905.00	157700	20240412	-8.81	53800	20230407	167.29	157700	-8.81	20240412	63100	127.89	20240228	157700	-8.81	20240412	60200	138.87	20230519	1.40	N	010120	5000	1500 억	4801210	N	N	926	N	N
91	20240415	150235	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	143600	3900	2	2.79	142071632900	1003566	29.15	139300	146800	135100	181600	97800	139700	141569.72	16.00	-73396	170766	155232	142166	126632	113566	163000	134400	1500	41900	5000	103370	100	1	30000000	43080	20.92	2.48	12	3.35	6865.00	57905.00	157700	20240412	-8.94	53800	20230407	166.91	157700	-8.94	20240412	63100	127.58	20240228	157700	-8.94	20240412	60200	138.54	20230519	1.40	N	010120	5000	1500 억	4801210	N	N	1628	N	N
92	20240415	140233	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	141200	1500	2	1.07	131669766000	930177	27.02	139300	146800	135100	181600	97800	139700	141556.58	16.00	-82278	170766	155232	142166	126632	113566	163000	134400	1500	41900	5000	103370	100	1	30000000	42360	20.57	2.44	12	3.10	6865.00	57905.00	157700	20240412	-10.46	53800	20230407	162.45	157700	-10.46	20240412	63100	123.77	20240228	157700	-10.46	20240412	60200	134.55	20230519	1.40	N	010120	5000	1500 억	4801210	N	N	1628	N	N
93	20240415	130233	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	141200	1500	2	1.07	121202496800	856582	24.88	139300	146800	135100	181600	97800	139700	141498.78	16.00	-87174	170766	155232	142166	126632	113566	163000	134400	1500	41900	5000	103370	100	1	30000000	42360	20.57	2.44	12	2.86	6865.00	57905.00	157700	20240412	-10.46	53800	20230407	162.45	157700	-10.46	20240412	63100	123.77	20240228	157700	-10.46	20240412	60200	134.55	20230519	1.40	N	010120	5000	1500 억	4801210	N	N	1628	N	N
94	20240415	120234	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	140700	1000	2	0.72	115743808300	817924	23.76	139300	146800	135100	181600	97800	139700	141512.71	16.00	-94498	170766	155232	142166	126632	113566	163000	134400	1500	41900	5000	103370	100	1	30000000	42210	20.50	2.43	12	2.73	6865.00	57905.00	157700	20240412	-10.78	53800	20230407	161.52	157700	-10.78	20240412	63100	122.98	20240228	157700	-10.78	20240412	60200	133.72	20230519	1.40	N	010120	5000	1500 억	4801210	N	N	1628	N	N
95	20240415	110235	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	141000	1300	2	0.93	103006688900	728074	21.15	139300	146800	135100	181600	97800	139700	141482.15	16.00	-86114	170766	155232	142166	126632	113566	163000	134400	1500	41900	5000	103370	100	1	30000000	42300	20.54	2.44	12	2.43	6865.00	57905.00	157700	20240412	-10.59	53800	20230407	162.08	157700	-10.59	20240412	63100	123.45	20240228	157700	-10.59	20240412	60200	134.22	20230519	1.40	N	010120	5000	1500 억	4801210	N	N	1628	N	N
96	20240415	100234	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	144800	5100	2	3.65	74528367900	528549	15.35	139300	145900	135100	181600	97800	139700	141009.48	16.00	-71267	170766	155232	142166	126632	113566	163000	134400	1500	41900	5000	103370	100	1	30000000	43440	21.09	2.50	12	1.76	6865.00	57905.00	157700	20240412	-8.18	53800	20230407	169.14	157700	-8.18	20240412	63100	129.48	20240228	157700	-8.18	20240412	60200	140.53	20230519	1.40	N	010120	5000	1500 억	4801210	N	N	1628	N	N
97	20240415	090234	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	141800	2100	2	1.50	9608383900	68429	1.99	139300	142700	137300	181600	97800	139700	140430.63	16.00	619	170766	155232	142166	126632	113566	163000	134400	1500	41900	5000	103370	100	1	30000000	42540	20.66	2.45	12	0.23	6865.00	57905.00	157700	20240412	-10.08	53800	20230407	163.57	157700	-10.08	20240412	63100	124.72	20240228	157700	-10.08	20240412	60200	135.55	20230519	1.40	N	010120	5000	1500 억	4801210	N	N	1628	N	N
98	20240412	160234	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	139700	12200	2	9.57	494424965800	3423630	485.01	131000	157700	129100	165700	89300	127500	144421.65	15.41	13662	136566	132032	126066	121532	115566	134300	123800	1500	38200	5000	94350	100	1	30000000	41910	20.35	2.41	12	11.41	6865.00	57905.00	157700	20240412	-11.41	53800	20230407	159.67	157700	-11.41	20240412	63100	121.39	20240228	157700	-11.41	20240412	58600	138.40	20230412	1.47	N	010120	5000	1500 억	4622965	N	N	1628	N	N
99	20240412	150234	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	139300	11800	2	9.25	473955461600	3277181	464.26	131000	157700	129100	165700	89300	127500	144622.95	15.41	-4833	136566	132032	126066	121532	115566	134300	123800	1500	38200	5000	94350	100	1	30000000	41790	20.29	2.41	12	10.92	6865.00	57905.00	157700	20240412	-11.67	53800	20230407	158.92	157700	-11.67	20240412	63100	120.76	20240228	157700	-11.67	20240412	58600	137.71	20230412	1.47	N	010120	5000	1500 억	4622965	N	N	557	N	N
100	20240412	140234	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	147500	20000	2	15.69	389160927400	2677803	379.35	131000	157700	129100	165700	89300	127500	145328.49	15.41	-120886	136566	132032	126066	121532	115566	134300	123800	1500	38200	5000	94350	100	1	30000000	44250	21.49	2.55	12	8.93	6865.00	57905.00	157700	20240412	-6.47	53800	20230407	174.16	157700	-6.47	20240412	63100	133.76	20240228	157700	-6.47	20240412	58600	151.71	20230412	1.47	N	010120	5000	1500 억	4622965	N	N	557	N	N
101	20240412	130233	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	150400	22900	2	17.96	333120268800	2301091	325.98	131000	157700	129100	165700	89300	127500	144766.29	15.41	-139088	136566	132032	126066	121532	115566	134300	123800	1500	38200	5000	94350	100	1	30000000	45120	21.91	2.60	12	7.67	6865.00	57905.00	157700	20240412	-4.63	53800	20230407	179.55	157700	-4.63	20240412	63100	138.35	20240228	157700	-4.63	20240412	58600	156.66	20230412	1.47	N	010120	5000	1500 억	4622965	N	N	557	N	N
102	20240412	120234	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	147700	20200	2	15.84	213607659000	1519028	215.19	131000	149300	129100	165700	89300	127500	140621.35	15.41	-64786	136566	132032	126066	121532	115566	134300	123800	1500	38200	5000	94350	100	1	30000000	44310	21.51	2.55	12	5.06	6865.00	57905.00	149300	20240412	-1.07	53800	20230407	174.54	149300	-1.07	20240412	63100	134.07	20240228	149300	-1.07	20240412	58600	152.05	20230412	1.47	N	010120	5000	1500 억	4622965	N	N	557	N	N
103	20240412	110232	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	141600	14100	2	11.06	132160491200	962207	136.31	131000	142300	129100	165700	89300	127500	137351.50	15.41	-5608	136566	132032	126066	121532	115566	134300	123800	1500	38200	5000	94350	100	1	30000000	42480	20.63	2.45	12	3.21	6865.00	57905.00	142300	20240412	-0.49	53800	20230407	163.20	142300	-0.49	20240412	63100	124.41	20240228	142300	-0.49	20240412	58600	141.64	20230412	1.47	N	010120	5000	1500 억	4622965	N	N	557	N	N
104	20240412	100233	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	139400	11900	2	9.33	88583973900	651325	92.27	131000	139700	129100	165700	89300	127500	136005.90	15.41	-40231	136566	132032	126066	121532	115566	134300	123800	1500	38200	5000	94350	100	1	30000000	41820	20.31	2.41	12	2.17	6865.00	57905.00	139700	20240412	-0.21	53800	20230407	159.11	139700	-0.21	20240412	63100	120.92	20240228	139700	-0.21	20240412	58600	137.88	20230412	1.47	N	010120	5000	1500 억	4622965	N	N	557	N	N
105	20240412	090233	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130000	2500	2	1.96	5096172100	39061	5.53	131000	131000	129100	165700	89300	127500	130467.62	15.41	-16211	136566	132032	126066	121532	115566	134300	123800	1500	38200	5000	94350	100	1	30000000	39000	18.94	2.25	12	0.13	6865.00	57905.00	137500	20230726	-5.45	53800	20230407	141.64	131000	-0.76	20240412	63100	106.02	20240228	137500	-5.45	20230726	58600	121.84	20230412	1.47	N	010120	5000	1500 억	4622965	N	N	557	N	N
106	20240411	160230	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	127500	3600	2	2.91	88095896300	701276	87.35	120500	130600	120100	161000	86800	123900	125621.52	15.22	-52842	131633	127766	123933	120066	116233	129700	122000	1500	37100	5000	91680	100	1	30000000	38250	18.57	2.20	12	2.34	6865.00	57905.00	137500	20230726	-7.27	53800	20230407	136.99	130600	-2.37	20240411	63100	102.06	20240228	137500	-7.27	20230726	56000	127.68	20230411	1.41	N	010120	5000	1500 억	4566640	N	N	557	N	N
107	20240411	150236	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	128100	4200	2	3.39	82317980600	656065	81.72	120500	130600	120100	161000	86800	123900	125472.63	15.22	-49011	131633	127766	123933	120066	116233	129700	122000	1500	37100	5000	91680	100	1	30000000	38430	18.66	2.21	12	2.19	6865.00	57905.00	137500	20230726	-6.84	53800	20230407	138.10	130600	-1.91	20240411	63100	103.01	20240228	137500	-6.84	20230726	56000	128.75	20230411	1.41	N	010120	5000	1500 억	4566640	N	N	499	N	N
108	20240411	140237	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	127700	3800	2	3.07	74455436700	594485	74.05	120500	130600	120100	161000	86800	123900	125243.91	15.22	-46221	131633	127766	123933	120066	116233	129700	122000	1500	37100	5000	91680	100	1	30000000	38310	18.60	2.21	12	1.98	6865.00	57905.00	137500	20230726	-7.13	53800	20230407	137.36	130600	-2.22	20240411	63100	102.38	20240228	137500	-7.13	20230726	56000	128.04	20230411	1.41	N	010120	5000	1500 억	4566640	N	N	499	N	N
109	20240411	130230	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	128700	4800	2	3.87	53377342300	431367	53.73	120500	128800	120100	161000	86800	123900	123739.92	15.22	-36808	131633	127766	123933	120066	116233	129700	122000	1500	37100	5000	91680	100	1	30000000	38610	18.75	2.22	12	1.44	6865.00	57905.00	137500	20230726	-6.40	53800	20230407	139.22	129200	-0.39	20240408	63100	103.96	20240228	137500	-6.40	20230726	56000	129.82	20230411	1.41	N	010120	5000	1500 억	4566640	N	N	499	N	N
110	20240411	120232	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	123500	-400	5	-0.32	35118368200	286978	35.75	120500	124300	120100	161000	86800	123900	122372.29	15.22	-30607	131633	127766	123933	120066	116233	129700	122000	1500	37100	5000	91680	100	1	30000000	37050	17.99	2.13	12	0.96	6865.00	57905.00	137500	20230726	-10.18	53800	20230407	129.55	129200	-4.41	20240408	63100	95.72	20240228	137500	-10.18	20230726	56000	120.54	20230411	1.41	N	010120	5000	1500 억	4566640	N	N	499	N	N
111	20240411	110231	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	122200	-1700	5	-1.37	29980754700	245001	30.52	120500	124300	120100	161000	86800	123900	122369.05	15.22	-31843	131633	127766	123933	120066	116233	129700	122000	1500	37100	5000	91680	100	1	30000000	36660	17.80	2.11	12	0.82	6865.00	57905.00	137500	20230726	-11.13	53800	20230407	127.14	129200	-5.42	20240408	63100	93.66	20240228	137500	-11.13	20230726	56000	118.21	20230411	1.41	N	010120	5000	1500 억	4566640	N	N	499	N	N
112	20240411	100233	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	122300	-1600	5	-1.29	20763256500	170015	21.18	120500	124300	120100	161000	86800	123900	122124.57	15.22	-10361	131633	127766	123933	120066	116233	129700	122000	1500	37100	5000	91680	100	1	30000000	36690	17.82	2.11	12	0.57	6865.00	57905.00	137500	20230726	-11.05	53800	20230407	127.32	129200	-5.34	20240408	63100	93.82	20240228	137500	-11.05	20230726	56000	118.39	20230411	1.41	N	010120	5000	1500 억	4566640	N	N	499	N	N
113	20240411	090232	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	123300	-600	5	-0.48	2216767600	18252	2.27	120500	123500	120100	161000	86800	123900	121434.50	15.22	2111	131633	127766	123933	120066	116233	129700	122000	1500	37100	5000	91680	100	1	30000000	36990	17.96	2.13	12	0.06	6865.00	57905.00	137500	20230726	-10.33	53800	20230407	129.18	129200	-4.57	20240408	63100	95.40	20240228	137500	-10.33	20230726	56000	120.18	20230411	1.41	N	010120	5000	1500 억	4566640	N	N	499	N	N
114	20240409	160229	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	123900	500	2	0.41	99061547600	796883	67.79	122800	127800	120100	160400	86400	123400	124311.90	15.23	203871	137466	130432	122166	115132	106866	133950	118650	1500	37000	5000	91310	100	1	30000000	37170	18.05	2.14	12	2.66	6865.00	57905.00	137500	20230726	-9.89	53800	20230407	130.30	129200	-4.10	20240408	63100	96.35	20240228	137500	-9.89	20230726	54700	126.51	20230410	1.38	N	010120	5000	1500 억	4570187	N	N	499	N	N
115	20240409	150230	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	124100	700	2	0.57	94250208000	758058	64.48	122800	127800	120100	160400	86400	123400	124331.46	15.23	181610	137466	130432	122166	115132	106866	133950	118650	1500	37000	5000	91310	100	1	30000000	37230	18.08	2.14	12	2.53	6865.00	57905.00	137500	20230726	-9.75	53800	20230407	130.67	129200	-3.95	20240408	63100	96.67	20240228	137500	-9.75	20230726	54700	126.87	20230410	1.38	N	010120	5000	1500 억	4570187	N	N	11	N	N
116	20240409	140233	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	123400	0	3	0.00	84955154600	683212	58.12	122800	127800	120100	160400	86400	123400	124347.07	15.23	156180	137466	130432	122166	115132	106866	133950	118650	1500	37000	5000	91310	100	1	30000000	37020	17.98	2.13	12	2.28	6865.00	57905.00	137500	20230726	-10.25	53800	20230407	129.37	129200	-4.49	20240408	63100	95.56	20240228	137500	-10.25	20230726	54700	125.59	20230410	1.38	N	010120	5000	1500 억	4570187	N	N	11	N	N
117	20240409	130229	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	123000	-400	5	-0.32	79722493800	640774	54.51	122800	127800	120100	160400	86400	123400	124416.36	15.23	135558	137466	130432	122166	115132	106866	133950	118650	1500	37000	5000	91310	100	1	30000000	36900	17.92	2.12	12	2.14	6865.00	57905.00	137500	20230726	-10.55	53800	20230407	128.62	129200	-4.80	20240408	63100	94.93	20240228	137500	-10.55	20230726	54700	124.86	20230410	1.38	N	010120	5000	1500 억	4570187	N	N	11	N	N
118	20240409	120230	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	121700	-1700	5	-1.38	72124715000	579057	49.26	122800	127800	120100	160400	86400	123400	124556.00	15.23	120114	137466	130432	122166	115132	106866	133950	118650	1500	37000	5000	91310	100	1	30000000	36510	17.73	2.10	12	1.93	6865.00	57905.00	137500	20230726	-11.49	53800	20230407	126.21	129200	-5.80	20240408	63100	92.87	20240228	137500	-11.49	20230726	54700	122.49	20230410	1.38	N	010120	5000	1500 억	4570187	N	N	11	N	N
119	20240409	110231	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	122900	-500	5	-0.41	58841111200	469968	39.98	122800	127800	122500	160400	86400	123400	125203.41	15.23	70999	137466	130432	122166	115132	106866	133950	118650	1500	37000	5000	91310	100	1	30000000	36870	17.90	2.12	12	1.57	6865.00	57905.00	137500	20230726	-10.62	53800	20230407	128.44	129200	-4.88	20240408	63100	94.77	20240228	137500	-10.62	20230726	54700	124.68	20230410	1.38	N	010120	5000	1500 억	4570187	N	N	11	N	N
120	20240409	100229	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	124800	1400	2	1.13	47726564600	380185	32.34	122800	127800	122500	160400	86400	123400	125536.62	15.23	53926	137466	130432	122166	115132	106866	133950	118650	1500	37000	5000	91310	100	1	30000000	37440	18.18	2.16	12	1.27	6865.00	57905.00	137500	20230726	-9.24	53800	20230407	131.97	129200	-3.41	20240408	63100	97.78	20240228	137500	-9.24	20230726	54700	128.15	20230410	1.38	N	010120	5000	1500 억	4570187	N	N	11	N	N
121	20240409	090233	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	125900	2500	2	2.03	5021004700	40359	3.43	122800	126100	122500	160400	86400	123400	124415.32	15.23	9709	137466	130432	122166	115132	106866	133950	118650	1500	37000	5000	91310	100	1	30000000	37770	18.34	2.17	12	0.13	6865.00	57905.00	137500	20230726	-8.44	53800	20230407	134.01	129200	-2.55	20240408	63100	99.52	20240228	137500	-8.44	20230726	54700	130.16	20230410	1.38	N	010120	5000	1500 억	4570187	N	N	11	N	N
122	20240408	160230	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	123400	4800	2	4.05	142606010400	1170418	54.07	115800	129200	113900	154100	83100	118600	121843.71	15.34	-16300	129200	123900	114700	109400	100200	126550	112050	1500	35500	5000	87760	100	1	30000000	37020	17.98	2.13	12	3.90	6865.00	57905.00	137500	20230726	-10.25	53800	20230407	129.37	129200	-4.49	20240408	63100	95.56	20240228	137500	-10.25	20230726	54700	125.59	20230410	1.39	N	010120	5000	1500 억	4603008	N	N	11	N	N
123	20240408	150230	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	123000	4400	2	3.71	136690964200	1122552	51.86	115800	129200	113900	154100	83100	118600	121770.58	15.34	-33418	129200	123900	114700	109400	100200	126550	112050	1500	35500	5000	87760	100	1	30000000	36900	17.92	2.12	12	3.74	6865.00	57905.00	137500	20230726	-10.55	53800	20230407	128.62	129200	-4.80	20240408	63100	94.93	20240228	137500	-10.55	20230726	54700	124.86	20230410	1.39	N	010120	5000	1500 억	4603008	N	N	44	N	N
124	20240408	140231	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	123500	4900	2	4.13	129478831500	1063775	49.15	115800	129200	113900	154100	83100	118600	121719.00	15.34	-51703	129200	123900	114700	109400	100200	126550	112050	1500	35500	5000	87760	100	1	30000000	37050	17.99	2.13	12	3.55	6865.00	57905.00	137500	20230726	-10.18	53800	20230407	129.55	129200	-4.41	20240408	63100	95.72	20240228	137500	-10.18	20230726	54700	125.78	20230410	1.39	N	010120	5000	1500 억	4603008	N	N	44	N	N
125	20240408	130230	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	123300	4700	2	3.96	120967198500	994415	45.94	115800	129200	113900	154100	83100	118600	121649.35	15.34	-76126	129200	123900	114700	109400	100200	126550	112050	1500	35500	5000	87760	100	1	30000000	36990	17.96	2.13	12	3.31	6865.00	57905.00	137500	20230726	-10.33	53800	20230407	129.18	129200	-4.57	20240408	63100	95.40	20240228	137500	-10.33	20230726	54700	125.41	20230410	1.39	N	010120	5000	1500 억	4603008	N	N	44	N	N
126	20240408	120230	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	123800	5200	2	4.38	114045683900	938486	43.36	115800	129200	113900	154100	83100	118600	121523.72	15.34	-85488	129200	123900	114700	109400	100200	126550	112050	1500	35500	5000	87760	100	1	30000000	37140	18.03	2.14	12	3.13	6865.00	57905.00	137500	20230726	-9.96	53800	20230407	130.11	129200	-4.18	20240408	63100	96.20	20240228	137500	-9.96	20230726	54700	126.33	20230410	1.39	N	010120	5000	1500 억	4603008	N	N	44	N	N
127	20240408	110231	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	124200	5600	2	4.72	98982731200	816347	37.72	115800	129200	113900	154100	83100	118600	121253.72	15.34	-113032	129200	123900	114700	109400	100200	126550	112050	1500	35500	5000	87760	100	1	30000000	37260	18.09	2.14	12	2.72	6865.00	57905.00	137500	20230726	-9.67	53800	20230407	130.86	129200	-3.87	20240408	63100	96.83	20240228	137500	-9.67	20230726	54700	127.06	20230410	1.39	N	010120	5000	1500 억	4603008	N	N	44	N	N
128	20240408	100228	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	121400	2800	2	2.36	49025375100	416527	19.24	115800	121700	113900	154100	83100	118600	117698.41	15.34	-63465	129200	123900	114700	109400	100200	126550	112050	1500	35500	5000	87760	100	1	30000000	36420	17.68	2.10	12	1.39	6865.00	57905.00	137500	20230726	-11.71	53800	20230407	125.65	121700	-0.25	20240408	63100	92.39	20240228	137500	-11.71	20230726	54700	121.94	20230410	1.39	N	010120	5000	1500 억	4603008	N	N	44	N	N
129	20240408	090231	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	114000	-4600	5	-3.88	5138240900	44612	2.06	115800	117000	113900	154100	83100	118600	115105.95	15.34	-1211	129200	123900	114700	109400	100200	126550	112050	1500	35500	5000	87760	100	1	30000000	34200	16.61	1.97	12	0.15	6865.00	57905.00	137500	20230726	-17.09	53800	20230407	111.90	120000	-5.00	20240405	63100	80.67	20240228	137500	-17.09	20230726	54700	108.41	20230410	1.39	N	010120	5000	1500 억	4603008	N	N	44	N	N
130	20240405	160229	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	118600	12600	2	11.89	248203724700	2150530	212.07	106300	120000	105500	137800	74200	106000	115418.37	15.44	47624	114800	110400	102400	98000	90000	112600	100200	1500	31800	5000	78440	100	1	30000000	35580	17.28	2.05	12	7.17	6865.00	57905.00	137500	20230726	-13.75	53800	20230407	120.45	120000	-1.17	20240405	63100	87.96	20240228	137500	-13.75	20230726	53800	120.45	20230407	1.53	N	010120	5000	1500 억	4632451	N	N	44	N	N
131	20240405	150229	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	118900	12900	2	12.17	230934108800	2005434	197.76	106300	119400	105500	137800	74200	106000	115161.17	15.44	33303	114800	110400	102400	98000	90000	112600	100200	1500	31800	5000	78440	100	1	30000000	35670	17.32	2.05	12	6.68	6865.00	57905.00	137500	20230726	-13.53	53800	20230407	121.00	119400	-0.42	20240405	63100	88.43	20240228	137500	-13.53	20230726	53800	121.00	20230407	1.53	N	010120	5000	1500 억	4632451	N	N	311	N	N
132	20240405	140229	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	114700	8700	2	8.21	210703291700	1832235	180.68	106300	119400	105500	137800	74200	106000	115005.48	15.44	-3882	114800	110400	102400	98000	90000	112600	100200	1500	31800	5000	78440	100	1	30000000	34410	16.71	1.98	12	6.11	6865.00	57905.00	137500	20230726	-16.58	53800	20230407	113.20	119400	-3.94	20240405	63100	81.77	20240228	137500	-16.58	20230726	53800	113.20	20230407	1.53	N	010120	5000	1500 억	4632451	N	N	311	N	N
133	20240405	130228	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	117600	11600	2	10.94	186802737500	1625711	160.32	106300	119400	105500	137800	74200	106000	114913.64	15.44	-41839	114800	110400	102400	98000	90000	112600	100200	1500	31800	5000	78440	100	1	30000000	35280	17.13	2.03	12	5.42	6865.00	57905.00	137500	20230726	-14.47	53800	20230407	118.59	119400	-1.51	20240405	63100	86.37	20240228	137500	-14.47	20230726	53800	118.59	20230407	1.53	N	010120	5000	1500 억	4632451	N	N	311	N	N
134	20240405	120228	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	116000	10000	2	9.43	156191465100	1366016	134.71	106300	119000	105500	137800	74200	106000	114350.22	15.44	-40829	114800	110400	102400	98000	90000	112600	100200	1500	31800	5000	78440	100	1	30000000	34800	16.90	2.00	12	4.55	6865.00	57905.00	137500	20230726	-15.64	53800	20230407	115.61	119000	-2.52	20240405	63100	83.84	20240228	137500	-15.64	20230726	53800	115.61	20230407	1.53	N	010120	5000	1500 억	4632451	N	N	311	N	N
135	20240405	110230	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	114800	8800	2	8.30	143365683400	1254916	123.75	106300	119000	105500	137800	74200	106000	114253.31	15.44	-74203	114800	110400	102400	98000	90000	112600	100200	1500	31800	5000	78440	100	1	30000000	34440	16.72	1.98	12	4.18	6865.00	57905.00	137500	20230726	-16.51	53800	20230407	113.38	119000	-3.53	20240405	63100	81.93	20240228	137500	-16.51	20230726	53800	113.38	20230407	1.53	N	010120	5000	1500 억	4632451	N	N	311	N	N
136	20240405	100216	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	115600	9600	2	9.06	113158440600	991835	97.81	106300	119000	105500	137800	74200	106000	114102.48	15.44	-86526	114800	110400	102400	98000	90000	112600	100200	1500	31800	5000	78440	100	1	30000000	34680	16.84	2.00	12	3.31	6865.00	57905.00	137500	20230726	-15.93	53800	20230407	114.87	119000	-2.86	20240405	63100	83.20	20240228	137500	-15.93	20230726	53800	114.87	20230407	1.53	N	010120	5000	1500 억	4632451	N	N	311	N	N
137	20240405	090228	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	112200	6200	2	5.85	11224021400	102761	10.13	106300	112900	105500	137800	74200	106000	109273.23	15.44	-9723	114800	110400	102400	98000	90000	112600	100200	1500	31800	5000	78440	100	1	30000000	33660	16.34	1.94	12	0.34	6865.00	57905.00	137500	20230726	-18.40	53800	20230407	108.55	112900	-0.62	20240405	63100	77.81	20240228	137500	-18.40	20230726	53800	108.55	20230407	1.53	N	010120	5000	1500 억	4632451	N	N	311	N	N
138	20240404	160227	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	106000	13000	2	13.98	101513135000	998551	254.66	94400	106800	94400	120900	65100	93000	101650.71	15.32	39624	97866	95432	93866	91432	89866	94650	90650	1500	27900	5000	68820	100	1	30000000	31800	15.44	1.83	12	3.33	6865.00	57905.00	137500	20230726	-22.91	53800	20230407	97.03	106800	-0.75	20240404	63100	67.99	20240228	137500	-22.91	20230726	53800	97.03	20230407	1.54	N	010120	5000	1500 억	4597241	N	N	311	N	N
139	20240404	150227	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	105600	12600	2	13.55	93729691200	925019	235.90	94400	106800	94400	120900	65100	93000	101327.31	15.32	40774	97866	95432	93866	91432	89866	94650	90650	1500	27900	5000	68820	100	1	30000000	31680	15.38	1.82	12	3.08	6865.00	57905.00	137500	20230726	-23.20	53800	20230407	96.28	106800	-1.12	20240404	63100	67.35	20240228	137500	-23.20	20230726	53800	96.28	20230407	1.54	N	010120	5000	1500 억	4597241	N	N	317	N	N
140	20240404	140226	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	102100	9100	2	9.78	67444168200	673321	171.71	94400	103000	94400	120900	65100	93000	100166.44	15.32	47385	97866	95432	93866	91432	89866	94650	90650	1500	27900	5000	68820	100	1	30000000	30630	14.87	1.76	12	2.24	6865.00	57905.00	137500	20230726	-25.75	53800	20230407	89.78	103000	-0.87	20240404	63100	61.81	20240228	137500	-25.75	20230726	53800	89.78	20230407	1.54	N	010120	5000	1500 억	4597241	N	N	317	N	N
141	20240404	130226	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	102000	9000	2	9.68	60692480900	606731	154.73	94400	103000	94400	120900	65100	93000	100031.94	15.32	47322	97866	95432	93866	91432	89866	94650	90650	1500	27900	5000	68820	100	1	30000000	30600	14.86	1.76	12	2.02	6865.00	57905.00	137500	20230726	-25.82	53800	20230407	89.59	103000	-0.97	20240404	63100	61.65	20240228	137500	-25.82	20230726	53800	89.59	20230407	1.54	N	010120	5000	1500 억	4597241	N	N	317	N	N
142	20240404	120226	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	101400	8400	2	9.03	45714882900	459920	117.29	94400	101500	94400	120900	65100	93000	99397.47	15.32	55153	97866	95432	93866	91432	89866	94650	90650	1500	27900	5000	68820	100	1	30000000	30420	14.77	1.75	12	1.53	6865.00	57905.00	137500	20230726	-26.25	53800	20230407	88.48	101700	-0.29	20240328	63100	60.70	20240228	137500	-26.25	20230726	53800	88.48	20230407	1.54	N	010120	5000	1500 억	4597241	N	N	317	N	N
143	20240404	110227	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	99800	6800	2	7.31	39468497700	397673	101.42	94400	101400	94400	120900	65100	93000	99248.62	15.32	51915	97866	95432	93866	91432	89866	94650	90650	1500	27900	5000	68820	100	1	30000000	29940	14.54	1.72	12	1.33	6865.00	57905.00	137500	20230726	-27.42	53800	20230407	85.50	101700	-1.87	20240328	63100	58.16	20240228	137500	-27.42	20230726	53800	85.50	20230407	1.54	N	010120	5000	1500 억	4597241	N	N	317	N	N
144	20240404	100226	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	100300	7300	2	7.85	31902188900	321873	82.09	94400	101400	94400	120900	65100	93000	99114.21	15.32	46917	97866	95432	93866	91432	89866	94650	90650	1500	27900	5000	68820	100	1	30000000	30090	14.61	1.73	12	1.07	6865.00	57905.00	137500	20230726	-27.05	53800	20230407	86.43	101700	-1.38	20240328	63100	58.95	20240228	137500	-27.05	20230726	53800	86.43	20230407	1.54	N	010120	5000	1500 억	4597241	N	N	317	N	N
145	20240404	090227	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	96100	3100	2	3.33	2394241000	25074	6.39	94400	96300	94400	120900	65100	93000	95487.00	15.32	15625	97866	95432	93866	91432	89866	94650	90650	1500	27900	5000	68820	100	1	30000000	28830	14.00	1.66	12	0.08	6865.00	57905.00	137500	20230726	-30.11	53800	20230407	78.62	101700	-5.51	20240328	63100	52.30	20240228	137500	-30.11	20230726	53800	78.62	20230407	1.54	N	010120	5000	1500 억	4597241	N	N	317	N	N
146	20240403	160227	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	93000	-4400	5	-4.52	36555722400	390111	135.63	96200	96300	92300	126600	68200	97400	93706.27	15.06	70626	101066	99232	97066	95232	93066	98150	94150	1500	29200	5000	72070	100	1	30000000	27900	13.55	1.61	12	1.30	6865.00	57905.00	137500	20230726	-32.36	53800	20230407	72.86	101700	-8.55	20240328	63100	47.39	20240228	137500	-32.36	20230726	53800	72.86	20230407	1.64	N	010120	5000	1500 억	4517454	N	N	317	N	N
147	20240403	150226	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	93000	-4400	5	-4.52	33214923800	354187	123.14	96200	96300	92300	126600	68200	97400	93777.34	15.06	54484	101066	99232	97066	95232	93066	98150	94150	1500	29200	5000	72070	100	1	30000000	27900	13.55	1.61	12	1.18	6865.00	57905.00	137500	20230726	-32.36	53800	20230407	72.86	101700	-8.55	20240328	63100	47.39	20240228	137500	-32.36	20230726	53800	72.86	20230407	1.64	N	010120	5000	1500 억	4517454	N	N	76	N	N
148	20240403	140225	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	93400	-4000	5	-4.11	29584731200	315306	109.63	96200	96300	92300	126600	68200	97400	93827.98	15.06	39828	101066	99232	97066	95232	93066	98150	94150	1500	29200	5000	72070	100	1	30000000	28020	13.61	1.61	12	1.05	6865.00	57905.00	137500	20230726	-32.07	53800	20230407	73.61	101700	-8.16	20240328	63100	48.02	20240228	137500	-32.07	20230726	53800	73.61	20230407	1.64	N	010120	5000	1500 억	4517454	N	N	76	N	N
149	20240403	130224	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	94000	-3400	5	-3.49	25127368500	267627	93.05	96200	96300	92300	126600	68200	97400	93888.75	15.06	27148	101066	99232	97066	95232	93066	98150	94150	1500	29200	5000	72070	100	1	30000000	28200	13.69	1.62	12	0.89	6865.00	57905.00	137500	20230726	-31.64	53800	20230407	74.72	101700	-7.57	20240328	63100	48.97	20240228	137500	-31.64	20230726	53800	74.72	20230407	1.64	N	010120	5000	1500 억	4517454	N	N	76	N	N
150	20240403	120226	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	94200	-3200	5	-3.29	21086691900	224547	78.07	96200	96300	92300	126600	68200	97400	93906.80	15.06	19031	101066	99232	97066	95232	93066	98150	94150	1500	29200	5000	72070	100	1	30000000	28260	13.72	1.63	12	0.75	6865.00	57905.00	137500	20230726	-31.49	53800	20230407	75.09	101700	-7.37	20240328	63100	49.29	20240228	137500	-31.49	20230726	53800	75.09	20230407	1.64	N	010120	5000	1500 억	4517454	N	N	76	N	N
151	20240403	110226	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	93100	-4300	5	-4.41	19227914000	204724	71.18	96200	96300	92300	126600	68200	97400	93920.17	15.06	14409	101066	99232	97066	95232	93066	98150	94150	1500	29200	5000	72070	100	1	30000000	27930	13.56	1.61	12	0.68	6865.00	57905.00	137500	20230726	-32.29	53800	20230407	73.05	101700	-8.46	20240328	63100	47.54	20240228	137500	-32.29	20230726	53800	73.05	20230407	1.64	N	010120	5000	1500 억	4517454	N	N	76	N	N
152	20240403	100225	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	94000	-3400	5	-3.49	12086661400	127967	44.49	96200	96300	93200	126600	68200	97400	94450.06	15.06	11409	101066	99232	97066	95232	93066	98150	94150	1500	29200	5000	72070	100	1	30000000	28200	13.69	1.62	12	0.43	6865.00	57905.00	137500	20230726	-31.64	53800	20230407	74.72	101700	-7.57	20240328	63100	48.97	20240228	137500	-31.64	20230726	53800	74.72	20230407	1.64	N	010120	5000	1500 억	4517454	N	N	76	N	N
153	20240403	090225	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	95900	-1500	5	-1.54	422868300	4406	1.53	96200	96200	95600	126600	68200	97400	95956.55	15.06	-378	101066	99232	97066	95232	93066	98150	94150	1500	29200	5000	72070	100	1	30000000	28770	13.97	1.66	12	0.01	6865.00	57905.00	137500	20230726	-30.25	53800	20230407	78.25	101700	-5.70	20240328	63100	51.98	20240228	137500	-30.25	20230726	53800	78.25	20230407	1.64	N	010120	5000	1500 억	4517454	N	N	76	N	N
154	20240402	160220	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	97400	-600	5	-0.61	27564877600	284918	85.75	98800	98900	94900	127400	68600	98000	96745.96	15.02	9250	103400	100700	97400	94700	91400	99050	93050	1500	29400	5000	72520	100	1	30000000	29220	14.19	1.68	12	0.95	6865.00	57905.00	137500	20230726	-29.16	53800	20230407	81.04	101700	-4.23	20240328	63100	54.36	20240228	137500	-29.16	20230726	53800	81.04	20230407	1.65	N	010120	5000	1500 억	4505012	N	N	76	N	N
155	20240402	150225	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	97200	-800	5	-0.82	26353570600	272472	82.01	98800	98900	94900	127400	68600	98000	96719.73	15.02	7618	103400	100700	97400	94700	91400	99050	93050	1500	29400	5000	72520	100	1	30000000	29160	14.16	1.68	12	0.91	6865.00	57905.00	137500	20230726	-29.31	53800	20230407	80.67	101700	-4.42	20240328	63100	54.04	20240228	137500	-29.31	20230726	53800	80.67	20230407	1.65	N	010120	5000	1500 억	4505012	N	N	29	N	N
156	20240402	140226	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	97300	-700	5	-0.71	23466053600	242762	73.06	98800	98900	94900	127400	68600	98000	96662.13	15.02	72	103400	100700	97400	94700	91400	99050	93050	1500	29400	5000	72520	100	1	30000000	29190	14.17	1.68	12	0.81	6865.00	57905.00	137500	20230726	-29.24	53800	20230407	80.86	101700	-4.33	20240328	63100	54.20	20240228	137500	-29.24	20230726	53800	80.86	20230407	1.65	N	010120	5000	1500 억	4505012	N	N	29	N	N
157	20240402	130223	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	98000	0	3	0.00	21023279400	217710	65.52	98800	98900	94900	127400	68600	98000	96564.73	15.02	1609	103400	100700	97400	94700	91400	99050	93050	1500	29400	5000	72520	100	1	30000000	29400	14.28	1.69	12	0.73	6865.00	57905.00	137500	20230726	-28.73	53800	20230407	82.16	101700	-3.64	20240328	63100	55.31	20240228	137500	-28.73	20230726	53800	82.16	20230407	1.65	N	010120	5000	1500 억	4505012	N	N	29	N	N
158	20240402	120223	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	97800	-200	5	-0.20	18239560600	189291	56.97	98800	98900	94900	127400	68600	98000	96356.21	15.02	2117	103400	100700	97400	94700	91400	99050	93050	1500	29400	5000	72520	100	1	30000000	29340	14.25	1.69	12	0.63	6865.00	57905.00	137500	20230726	-28.87	53800	20230407	81.78	101700	-3.83	20240328	63100	54.99	20240228	137500	-28.87	20230726	53800	81.78	20230407	1.65	N	010120	5000	1500 억	4505012	N	N	29	N	N
159	20240402	110223	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	97100	-900	5	-0.92	14185679200	147565	44.41	98800	98900	94900	127400	68600	98000	96130.21	15.02	-4800	103400	100700	97400	94700	91400	99050	93050	1500	29400	5000	72520	100	1	30000000	29130	14.14	1.68	12	0.49	6865.00	57905.00	137500	20230726	-29.38	53800	20230407	80.48	101700	-4.52	20240328	63100	53.88	20240228	137500	-29.38	20230726	53800	80.48	20230407	1.65	N	010120	5000	1500 억	4505012	N	N	29	N	N
160	20240402	100223	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	95900	-2100	5	-2.14	10034580100	104320	31.40	98800	98900	94900	127400	68600	98000	96188.29	15.02	-8046	103400	100700	97400	94700	91400	99050	93050	1500	29400	5000	72520	100	1	30000000	28770	13.97	1.66	12	0.35	6865.00	57905.00	137500	20230726	-30.25	53800	20230407	78.25	101700	-5.70	20240328	63100	51.98	20240228	137500	-30.25	20230726	53800	78.25	20230407	1.65	N	010120	5000	1500 억	4505012	N	N	29	N	N
161	20240402	090222	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	97300	-700	5	-0.71	1200760000	12238	3.68	98800	98900	97100	127400	68600	98000	98118.50	15.02	-5928	103400	100700	97400	94700	91400	99050	93050	1500	29400	5000	72520	100	1	30000000	29190	14.17	1.68	12	0.04	6865.00	57905.00	137500	20230726	-29.24	53800	20230407	80.86	101700	-4.33	20240328	63100	54.20	20240228	137500	-29.24	20230726	53800	80.86	20230407	1.65	N	010120	5000	1500 억	4505012	N	N	29	N	N
162	20240401	160222	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	98000	200	2	0.20	32218417900	331056	91.75	98700	100100	94100	127100	68500	97800	97318.37	14.90	18929	103133	100466	98533	95866	93933	99500	94900	1500	29300	5000	72370	100	1	30000000	29400	14.28	1.69	12	1.10	6865.00	57905.00	137500	20230726	-28.73	53800	20230407	82.16	101700	-3.64	20240328	63100	55.31	20240228	137500	-28.73	20230726	53800	82.16	20230407	1.65	N	010120	5000	1500 억	4470382	N	N	29	N	N
163	20240401	150222	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	97800	0	3	0.00	30545152200	313982	87.02	98700	100100	94100	127100	68500	97800	97283.08	14.90	18182	103133	100466	98533	95866	93933	99500	94900	1500	29300	5000	72370	100	1	30000000	29340	14.25	1.69	12	1.05	6865.00	57905.00	137500	20230726	-28.87	53800	20230407	81.78	101700	-3.83	20240328	63100	54.99	20240228	137500	-28.87	20230726	53800	81.78	20230407	1.65	N	010120	5000	1500 억	4470382	N	N	345	N	N
164	20240401	140222	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	98200	400	2	0.41	27329173400	281158	77.92	98700	100100	94100	127100	68500	97800	97202.13	14.90	13320	103133	100466	98533	95866	93933	99500	94900	1500	29300	5000	72370	100	1	30000000	29460	14.30	1.70	12	0.94	6865.00	57905.00	137500	20230726	-28.58	53800	20230407	82.53	101700	-3.44	20240328	63100	55.63	20240228	137500	-28.58	20230726	53800	82.53	20230407	1.65	N	010120	5000	1500 억	4470382	N	N	345	N	N
165	20240401	130222	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	98000	200	2	0.20	25772760200	265277	73.52	98700	100100	94100	127100	68500	97800	97154.07	14.90	14515	103133	100466	98533	95866	93933	99500	94900	1500	29300	5000	72370	100	1	30000000	29400	14.28	1.69	12	0.88	6865.00	57905.00	137500	20230726	-28.73	53800	20230407	82.16	101700	-3.64	20240328	63100	55.31	20240228	137500	-28.73	20230726	53800	82.16	20230407	1.65	N	010120	5000	1500 억	4470382	N	N	345	N	N
166	20240401	120224	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	98600	800	2	0.82	24288531000	250141	69.32	98700	100100	94100	127100	68500	97800	97099.28	14.90	17951	103133	100466	98533	95866	93933	99500	94900	1500	29300	5000	72370	100	1	30000000	29580	14.36	1.70	12	0.83	6865.00	57905.00	137500	20230726	-28.29	53800	20230407	83.27	101700	-3.05	20240328	63100	56.26	20240228	137500	-28.29	20230726	53800	83.27	20230407	1.65	N	010120	5000	1500 억	4470382	N	N	345	N	N
167	20240401	110223	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	97500	-300	5	-0.31	20471565900	211315	58.56	98700	100100	94100	127100	68500	97800	96876.88	14.90	18526	103133	100466	98533	95866	93933	99500	94900	1500	29300	5000	72370	100	1	30000000	29250	14.20	1.68	12	0.70	6865.00	57905.00	137500	20230726	-29.09	53800	20230407	81.23	101700	-4.13	20240328	63100	54.52	20240228	137500	-29.09	20230726	53800	81.23	20230407	1.65	N	010120	5000	1500 억	4470382	N	N	345	N	N
168	20240401	100220	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	98100	300	2	0.31	16463402800	170068	47.13	98700	100100	94100	127100	68500	97800	96804.65	14.90	19685	103133	100466	98533	95866	93933	99500	94900	1500	29300	5000	72370	100	1	30000000	29430	14.29	1.69	12	0.57	6865.00	57905.00	137500	20230726	-28.65	53800	20230407	82.34	101700	-3.54	20240328	63100	55.47	20240228	137500	-28.65	20230726	53800	82.34	20230407	1.65	N	010120	5000	1500 억	4470382	N	N	345	N	N
169	20240401	090221	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	100000	2200	2	2.25	2125322300	21423	5.94	98700	100100	98600	127100	68500	97800	99209.48	14.90	5501	103133	100466	98533	95866	93933	99500	94900	1500	29300	5000	72370	100	1	30000000	30000	14.57	1.73	12	0.07	6865.00	57905.00	137500	20230726	-27.27	53800	20230407	85.87	101700	-1.67	20240328	63100	58.48	20240228	137500	-27.27	20230726	53800	85.87	20230407	1.65	N	010120	5000	1500 억	4470382	N	N	345	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History