KissMeData/336260/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	161220	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19930	-120	5	-0.60	6224790000	314797	23.77	19910	20150	19550	26050	14050	20050	19772.70	12.17	0	-7451	22016	21032	19566	18582	17116	21525	19075	65	6000	100	14830	10	1	65493726	13053	-191.63	3.18	12	0.48	-104.00	6267.00	34450	20230424	-42.15	16050	20231101	24.17	25000	-20.28	20240103	17910	11.28	20240418	31600	-36.93	20230523	16050	24.17	20231101	1.52	N	336260	100	65 억		7969610	N	N	302	N	00	N
3	20240430	151230	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19800	-250	5	-1.25	5771749280	292040	22.05	19910	20150	19550	26050	14050	20050	19763.01	12.17	0	-12155	22016	21032	19566	18582	17116	21525	19075	65	6000	100	14830	10	1	65493726	12968	-190.38	3.16	12	0.45	-104.00	6267.00	34450	20230424	-42.53	16050	20231101	23.36	25000	-20.80	20240103	17910	10.55	20240418	31600	-37.34	20230523	16050	23.36	20231101	1.52	N	336260	100	65 억		7969610	N	N	424	N	00	N
4	20240430	141238	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19950	-100	5	-0.50	5209243800	263610	19.90	19910	20150	19550	26050	14050	20050	19760.57	12.17	0	-13610	22016	21032	19566	18582	17116	21525	19075	65	6000	100	14830	10	1	65493726	13066	-191.83	3.18	12	0.40	-104.00	6267.00	34450	20230424	-42.09	16050	20231101	24.30	25000	-20.20	20240103	17910	11.39	20240418	31600	-36.87	20230523	16050	24.30	20231101	1.52	N	336260	100	65 억		7969610	N	N	424	N	00	N
5	20240430	131233	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19700	-350	5	-1.75	4628438640	234275	17.69	19910	20150	19550	26050	14050	20050	19755.74	12.17	0	-13818	22016	21032	19566	18582	17116	21525	19075	65	6000	100	14830	10	1	65493726	12902	-189.42	3.14	12	0.36	-104.00	6267.00	34450	20230424	-42.82	16050	20231101	22.74	25000	-21.20	20240103	17910	9.99	20240418	31600	-37.66	20230523	16050	22.74	20231101	1.52	N	336260	100	65 억		7969610	N	N	424	N	00	N
6	20240430	121230	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19580	-470	5	-2.34	4238536480	214387	16.19	19910	20150	19550	26050	14050	20050	19769.77	12.17	0	-8069	22016	21032	19566	18582	17116	21525	19075	65	6000	100	14830	10	1	65493726	12824	-188.27	3.12	12	0.33	-104.00	6267.00	34450	20230424	-43.16	16050	20231101	21.99	25000	-21.68	20240103	17910	9.32	20240418	31600	-38.04	20230523	16050	21.99	20231101	1.52	N	336260	100	65 억		7969610	N	N	424	N	00	N
7	20240430	111224	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19660	-390	5	-1.95	3759902860	189957	14.34	19910	20150	19550	26050	14050	20050	19792.69	12.17	0	491	22016	21032	19566	18582	17116	21525	19075	65	6000	100	14830	10	1	65493726	12876	-189.04	3.14	12	0.29	-104.00	6267.00	34450	20230424	-42.93	16050	20231101	22.49	25000	-21.36	20240103	17910	9.77	20240418	31600	-37.78	20230523	16050	22.49	20231101	1.52	N	336260	100	65 억		7969610	N	N	424	N	00	N
8	20240430	101226	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19770	-280	5	-1.40	2940238520	148320	11.20	19910	20150	19550	26050	14050	20050	19822.76	12.17	0	10554	22016	21032	19566	18582	17116	21525	19075	65	6000	100	14830	10	1	65493726	12948	-190.10	3.15	12	0.23	-104.00	6267.00	34450	20230424	-42.61	16050	20231101	23.18	25000	-20.92	20240103	17910	10.39	20240418	31600	-37.44	20230523	16050	23.18	20231101	1.52	N	336260	100	65 억		7969610	N	N	424	N	00	N
9	20240430	091236	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19870	-180	5	-0.90	1140917450	57876	4.37	19910	19920	19550	26050	14050	20050	19709.87	12.17	0	-3872	22016	21032	19566	18582	17116	21525	19075	65	6000	100	14830	10	1	65493726	13014	-191.06	3.17	12	0.09	-104.00	6267.00	34450	20230424	-42.32	16050	20231101	23.80	25000	-20.52	20240103	17910	10.94	20240418	31600	-37.12	20230523	16050	23.80	20231101	1.52	N	336260	100	65 억		7969610	N	N	424	N	00	N
10	20240429	161215	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20050	2060	2	11.45	26005307230	1314390	827.34	18100	20550	18100	23350	12600	17990	19784.35	11.74	0	285725	18223	18106	18013	17896	17803	18060	17850	65	5360	100	13310	50	1	65493726	13131	-192.79	3.20	12	2.01	-104.00	6267.00	34450	20230424	-41.80	16050	20231101	24.92	25000	-19.80	20240103	17910	11.95	20240418	31600	-36.55	20230523	16050	24.92	20231101	1.50	N	336260	100	65 억		7688389	N	N	424	N	00	N
11	20240429	151226	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20050	2060	2	11.45	25148312790	1271623	800.42	18100	20550	18100	23350	12600	17990	19776.55	11.74	0	271455	18223	18106	18013	17896	17803	18060	17850	65	5360	100	13310	50	1	65493726	13131	-192.79	3.20	12	1.94	-104.00	6267.00	34450	20230424	-41.80	16050	20231101	24.92	25000	-19.80	20240103	17910	11.95	20240418	31600	-36.55	20230523	16050	24.92	20231101	1.50	N	336260	100	65 억		7688389	N	N	44	N	00	N
12	20240429	141140	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20150	2160	2	12.01	22876803750	1158617	729.29	18100	20550	18100	23350	12600	17990	19744.92	11.74	0	221922	18223	18106	18013	17896	17803	18060	17850	65	5360	100	13310	50	1	65493726	13197	-193.75	3.22	12	1.77	-104.00	6267.00	34450	20230424	-41.51	16050	20231101	25.55	25000	-19.40	20240103	17910	12.51	20240418	31600	-36.23	20230523	16050	25.55	20231101	1.50	N	336260	100	65 억		7688389	N	N	44	N	00	N
13	20240429	131224	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20050	2060	2	11.45	19778958000	1004843	632.49	18100	20550	18100	23350	12600	17990	19683.63	11.74	0	171506	18223	18106	18013	17896	17803	18060	17850	65	5360	100	13310	50	1	65493726	13131	-192.79	3.20	12	1.53	-104.00	6267.00	34450	20230424	-41.80	16050	20231101	24.92	25000	-19.80	20240103	17910	11.95	20240418	31600	-36.55	20230523	16050	24.92	20231101	1.50	N	336260	100	65 억		7688389	N	N	44	N	00	N
14	20240429	121223	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20250	2260	2	12.56	14158169990	723443	455.37	18100	20550	18100	23350	12600	17990	19570.54	11.74	0	159528	18223	18106	18013	17896	17803	18060	17850	65	5360	100	13310	50	1	65493726	13262	-194.71	3.23	12	1.10	-104.00	6267.00	34450	20230424	-41.22	16050	20231101	26.17	25000	-19.00	20240103	17910	13.07	20240418	31600	-35.92	20230523	16050	26.17	20231101	1.50	N	336260	100	65 억		7688389	N	N	44	N	00	N
15	20240429	111158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19310	1320	2	7.34	6691449350	351024	220.95	18100	19740	18100	23350	12600	17990	19062.65	11.74	0	146854	18223	18106	18013	17896	17803	18060	17850	65	5360	100	13310	10	1	65493726	12647	-185.67	3.08	12	0.54	-104.00	6267.00	34450	20230424	-43.95	16050	20231101	20.31	25000	-22.76	20240103	17910	7.82	20240418	31600	-38.89	20230523	16050	20.31	20231101	1.50	N	336260	100	65 억		7688389	N	N	44	N	00	N
16	20240429	101223	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19080	1090	2	6.06	3853300100	204618	128.80	18100	19330	18100	23350	12600	17990	18831.68	11.74	0	111299	18223	18106	18013	17896	17803	18060	17850	65	5360	100	13310	10	1	65493726	12496	-183.46	3.04	12	0.31	-104.00	6267.00	34450	20230424	-44.62	16050	20231101	18.88	25000	-23.68	20240103	17910	6.53	20240418	31600	-39.62	20230523	16050	18.88	20231101	1.50	N	336260	100	65 억		7688389	N	N	44	N	00	N
17	20240429	091224	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18470	480	2	2.67	645988170	35130	22.11	18100	18500	18100	23350	12600	17990	18388.50	11.74	0	24915	18223	18106	18013	17896	17803	18060	17850	65	5360	100	13310	10	1	65493726	12097	-177.60	2.95	12	0.05	-104.00	6267.00	34450	20230424	-46.39	16050	20231101	15.08	25000	-26.12	20240103	17910	3.13	20240418	31600	-41.55	20230523	16050	15.08	20231101	1.50	N	336260	100	65 억		7688389	N	N	44	N	00	N
18	20240426	161218	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17990	-30	5	-0.17	2844844080	157845	72.21	18040	18130	17920	23400	12620	18020	18023.08	11.78	0	-42697	18740	18380	18200	17840	17660	18290	17750	65	5380	100	13330	10	1	65493726	11782	-172.98	2.87	12	0.24	-104.00	6267.00	34450	20230424	-47.78	16050	20231101	12.09	25000	-28.04	20240103	17910	0.45	20240418	32450	-44.56	20230426	16050	12.09	20231101	1.50	N	336260	100	65 억		7716461	N	N	44	N	00	N
19	20240426	151220	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18000	-20	5	-0.11	2612076610	144909	66.29	18040	18130	17920	23400	12620	18020	18025.63	11.78	0	-35645	18740	18380	18200	17840	17660	18290	17750	65	5380	100	13330	10	1	65493726	11789	-173.08	2.87	12	0.22	-104.00	6267.00	34450	20230424	-47.75	16050	20231101	12.15	25000	-28.00	20240103	17910	0.50	20240418	32450	-44.53	20230426	16050	12.15	20231101	1.50	N	336260	100	65 억		7716461	N	N	222	N	00	N
20	20240426	141218	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18030	10	2	0.06	2239996310	124254	56.84	18040	18130	17920	23400	12620	18020	18027.56	11.78	0	-23240	18740	18380	18200	17840	17660	18290	17750	65	5380	100	13330	10	1	65493726	11809	-173.37	2.88	12	0.19	-104.00	6267.00	34450	20230424	-47.66	16050	20231101	12.34	25000	-27.88	20240103	17910	0.67	20240418	32450	-44.44	20230426	16050	12.34	20231101	1.50	N	336260	100	65 억		7716461	N	N	222	N	00	N
21	20240426	131219	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18030	10	2	0.06	2004205290	111178	50.86	18040	18130	17920	23400	12620	18020	18027.00	11.78	0	-21444	18740	18380	18200	17840	17660	18290	17750	65	5380	100	13330	10	1	65493726	11809	-173.37	2.88	12	0.17	-104.00	6267.00	34450	20230424	-47.66	16050	20231101	12.34	25000	-27.88	20240103	17910	0.67	20240418	32450	-44.44	20230426	16050	12.34	20231101	1.50	N	336260	100	65 억		7716461	N	N	222	N	00	N
22	20240426	121216	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18030	10	2	0.06	1572107240	87210	39.90	18040	18130	17920	23400	12620	18020	18026.69	11.78	0	-20320	18740	18380	18200	17840	17660	18290	17750	65	5380	100	13330	10	1	65493726	11809	-173.37	2.88	12	0.13	-104.00	6267.00	34450	20230424	-47.66	16050	20231101	12.34	25000	-27.88	20240103	17910	0.67	20240418	32450	-44.44	20230426	16050	12.34	20231101	1.50	N	336260	100	65 억		7716461	N	N	222	N	00	N
23	20240426	111211	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18090	70	2	0.39	1256793670	69750	31.91	18040	18100	17920	23400	12620	18020	18018.55	11.78	0	-17822	18740	18380	18200	17840	17660	18290	17750	65	5380	100	13330	10	1	65493726	11848	-173.94	2.89	12	0.11	-104.00	6267.00	34450	20230424	-47.49	16050	20231101	12.71	25000	-27.64	20240103	17910	1.01	20240418	32450	-44.25	20230426	16050	12.71	20231101	1.50	N	336260	100	65 억		7716461	N	N	222	N	00	N
24	20240426	101215	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18020	0	3	0.00	865255980	48025	21.97	18040	18100	17920	23400	12620	18020	18016.78	11.78	0	-16823	18740	18380	18200	17840	17660	18290	17750	65	5380	100	13330	10	1	65493726	11802	-173.27	2.88	12	0.07	-104.00	6267.00	34450	20230424	-47.69	16050	20231101	12.27	25000	-27.92	20240103	17910	0.61	20240418	32450	-44.47	20230426	16050	12.27	20231101	1.50	N	336260	100	65 억		7716461	N	N	222	N	00	N
25	20240426	091221	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18000	-20	5	-0.11	337948090	18768	8.59	18040	18100	17920	23400	12620	18020	18006.60	11.78	0	-7411	18740	18380	18200	17840	17660	18290	17750	65	5380	100	13330	10	1	65493726	11789	-173.08	2.87	12	0.03	-104.00	6267.00	34450	20230424	-47.75	16050	20231101	12.15	25000	-28.00	20240103	17910	0.50	20240418	32450	-44.53	20230426	16050	12.15	20231101	1.50	N	336260	100	65 억		7716461	N	N	222	N	00	N
26	20240425	161210	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18020	-550	5	-2.96	3970081440	217734	156.80	18440	18560	18020	24100	13000	18570	18234.47	11.95	0	-117127	18956	18762	18626	18432	18296	18860	18530	65	5530	100	13740	10	1	65493726	11802	-173.27	2.88	12	0.33	-104.00	6267.00	34550	20230419	-47.84	16050	20231101	12.27	25000	-27.92	20240103	17910	0.61	20240418	33450	-46.13	20230425	16050	12.27	20231101	1.47	N	336260	100	65 억		7826936	N	N	222	N	00	N
27	20240425	151216	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18070	-500	5	-2.69	3605658280	197522	142.25	18440	18560	18050	24100	13000	18570	18254.46	11.95	0	-104726	18956	18762	18626	18432	18296	18860	18530	65	5530	100	13740	10	1	65493726	11835	-173.75	2.88	12	0.30	-104.00	6267.00	34550	20230419	-47.70	16050	20231101	12.59	25000	-27.72	20240103	17910	0.89	20240418	33450	-45.98	20230425	16050	12.59	20231101	1.47	N	336260	100	65 억		7826936	N	N	212	N	00	N
28	20240425	141212	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18130	-440	5	-2.37	2771893330	151460	109.08	18440	18560	18120	24100	13000	18570	18301.16	11.95	0	-88124	18956	18762	18626	18432	18296	18860	18530	65	5530	100	13740	10	1	65493726	11874	-174.33	2.89	12	0.23	-104.00	6267.00	34550	20230419	-47.53	16050	20231101	12.96	25000	-27.48	20240103	17910	1.23	20240418	33450	-45.80	20230425	16050	12.96	20231101	1.47	N	336260	100	65 억		7826936	N	N	212	N	00	N
29	20240425	131213	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18180	-390	5	-2.10	2192463590	119578	86.12	18440	18560	18170	24100	13000	18570	18335.01	11.95	0	-70826	18956	18762	18626	18432	18296	18860	18530	65	5530	100	13740	10	1	65493726	11907	-174.81	2.90	12	0.18	-104.00	6267.00	34550	20230419	-47.38	16050	20231101	13.27	25000	-27.28	20240103	17910	1.51	20240418	33450	-45.65	20230425	16050	13.27	20231101	1.47	N	336260	100	65 억		7826936	N	N	212	N	00	N
30	20240425	121209	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18400	-170	5	-0.92	1025740290	55736	40.14	18440	18560	18320	24100	13000	18570	18403.55	11.95	0	-18470	18956	18762	18626	18432	18296	18860	18530	65	5530	100	13740	10	1	65493726	12051	-176.92	2.94	12	0.09	-104.00	6267.00	34550	20230419	-46.74	16050	20231101	14.64	25000	-26.40	20240103	17910	2.74	20240418	33450	-44.99	20230425	16050	14.64	20231101	1.47	N	336260	100	65 억		7826936	N	N	212	N	00	N
31	20240425	111211	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18420	-150	5	-0.81	866629530	47082	33.91	18440	18560	18320	24100	13000	18570	18406.81	11.95	0	-16550	18956	18762	18626	18432	18296	18860	18530	65	5530	100	13740	10	1	65493726	12064	-177.12	2.94	12	0.07	-104.00	6267.00	34550	20230419	-46.69	16050	20231101	14.77	25000	-26.32	20240103	17910	2.85	20240418	33450	-44.93	20230425	16050	14.77	20231101	1.47	N	336260	100	65 억		7826936	N	N	212	N	00	N
32	20240425	101210	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18440	-130	5	-0.70	649537560	35283	25.41	18440	18560	18320	24100	13000	18570	18409.36	11.95	0	-10566	18956	18762	18626	18432	18296	18860	18530	65	5530	100	13740	10	1	65493726	12077	-177.31	2.94	12	0.05	-104.00	6267.00	34550	20230419	-46.63	16050	20231101	14.89	25000	-26.24	20240103	17910	2.96	20240418	33450	-44.87	20230425	16050	14.89	20231101	1.47	N	336260	100	65 억		7826936	N	N	212	N	00	N
33	20240425	091215	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18350	-220	5	-1.18	259786360	14120	10.17	18440	18560	18320	24100	13000	18570	18398.46	11.95	0	-6573	18956	18762	18626	18432	18296	18860	18530	65	5530	100	13740	10	1	65493726	12018	-176.44	2.93	12	0.02	-104.00	6267.00	34550	20230419	-46.89	16050	20231101	14.33	25000	-26.60	20240103	17910	2.46	20240418	33450	-45.14	20230425	16050	14.33	20231101	1.47	N	336260	100	65 억		7826936	N	N	212	N	00	N
34	20240424	161152	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18570	240	2	1.31	2580428160	138411	58.95	18510	18820	18490	23800	12840	18330	18643.24	11.95	0	8997	19170	18750	18510	18090	17850	18630	17970	65	5470	100	13560	10	1	65493726	12162	-178.56	2.96	12	0.21	-104.00	6267.00	34650	20230418	-46.41	16050	20231101	15.70	25000	-25.72	20240103	17910	3.69	20240418	34450	-46.10	20230424	16050	15.70	20231101	1.46	N	336260	100	65 억		7828070	N	N	212	N	00	N
35	20240424	151209	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18570	240	2	1.31	2415102380	129508	55.16	18510	18820	18490	23800	12840	18330	18648.29	11.95	0	8654	19170	18750	18510	18090	17850	18630	17970	65	5470	100	13560	10	1	65493726	12162	-178.56	2.96	12	0.20	-104.00	6267.00	34650	20230418	-46.41	16050	20231101	15.70	25000	-25.72	20240103	17910	3.69	20240418	34450	-46.10	20230424	16050	15.70	20231101	1.46	N	336260	100	65 억		7828070	N	N	98	N	00	N
36	20240424	141210	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18580	250	2	1.36	2176067020	116632	49.68	18510	18820	18490	23800	12840	18330	18657.55	11.95	0	10251	19170	18750	18510	18090	17850	18630	17970	65	5470	100	13560	10	1	65493726	12169	-178.65	2.96	12	0.18	-104.00	6267.00	34650	20230418	-46.38	16050	20231101	15.76	25000	-25.68	20240103	17910	3.74	20240418	34450	-46.07	20230424	16050	15.76	20231101	1.46	N	336260	100	65 억		7828070	N	N	98	N	00	N
37	20240424	131213	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18540	210	2	1.15	1994416640	106824	45.50	18510	18820	18510	23800	12840	18330	18670.12	11.95	0	10754	19170	18750	18510	18090	17850	18630	17970	65	5470	100	13560	10	1	65493726	12143	-178.27	2.96	12	0.16	-104.00	6267.00	34650	20230418	-46.49	16050	20231101	15.51	25000	-25.84	20240103	17910	3.52	20240418	34450	-46.18	20230424	16050	15.51	20231101	1.46	N	336260	100	65 억		7828070	N	N	98	N	00	N
38	20240424	121207	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18630	300	2	1.64	1817150850	97281	41.43	18510	18820	18510	23800	12840	18330	18679.40	11.95	0	13504	19170	18750	18510	18090	17850	18630	17970	65	5470	100	13560	10	1	65493726	12201	-179.13	2.97	12	0.15	-104.00	6267.00	34650	20230418	-46.23	16050	20231101	16.07	25000	-25.48	20240103	17910	4.02	20240418	34450	-45.92	20230424	16050	16.07	20231101	1.46	N	336260	100	65 억		7828070	N	N	98	N	00	N
39	20240424	111205	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18700	370	2	2.02	1487612640	79615	33.91	18510	18820	18510	23800	12840	18330	18685.08	11.95	0	16118	19170	18750	18510	18090	17850	18630	17970	65	5470	100	13560	10	1	65493726	12247	-179.81	2.98	12	0.12	-104.00	6267.00	34650	20230418	-46.03	16050	20231101	16.51	25000	-25.20	20240103	17910	4.41	20240418	34450	-45.72	20230424	16050	16.51	20231101	1.46	N	336260	100	65 억		7828070	N	N	98	N	00	N
40	20240424	101203	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18650	320	2	1.75	1161619470	62184	26.49	18510	18820	18510	23800	12840	18330	18680.36	11.95	0	13863	19170	18750	18510	18090	17850	18630	17970	65	5470	100	13560	10	1	65493726	12215	-179.33	2.98	12	0.09	-104.00	6267.00	34650	20230418	-46.18	16050	20231101	16.20	25000	-25.40	20240103	17910	4.13	20240418	34450	-45.86	20230424	16050	16.20	20231101	1.46	N	336260	100	65 억		7828070	N	N	98	N	00	N
41	20240424	091207	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18650	320	2	1.75	501218630	26819	11.42	18510	18820	18510	23800	12840	18330	18688.94	11.95	0	9455	19170	18750	18510	18090	17850	18630	17970	65	5470	100	13560	10	1	65493726	12215	-179.33	2.98	12	0.04	-104.00	6267.00	34650	20230418	-46.18	16050	20231101	16.20	25000	-25.40	20240103	17910	4.13	20240418	34450	-45.86	20230424	16050	16.20	20231101	1.46	N	336260	100	65 억		7828070	N	N	98	N	00	N
42	20240423	161133	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18330	-570	5	-3.02	4324055210	234098	135.29	18750	18930	18270	24550	13230	18900	18471.33	12.14	0	-116660	19733	19316	19013	18596	18293	19165	18445	65	5650	100	13980	10	1	65493726	12005	-176.25	2.92	12	0.36	-104.00	6267.00	34650	20230418	-47.10	16050	20231101	14.21	25000	-26.68	20240103	17910	2.35	20240418	34450	-46.79	20230424	16050	14.21	20231101	1.45	N	336260	100	65 억		7949625	N	N	98	N	00	N
43	20240423	151202	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18340	-560	5	-2.96	4115374510	222715	128.71	18750	18930	18270	24550	13230	18900	18478.21	12.14	0	-112714	19733	19316	19013	18596	18293	19165	18445	65	5650	100	13980	10	1	65493726	12012	-176.35	2.93	12	0.34	-104.00	6267.00	34650	20230418	-47.07	16050	20231101	14.27	25000	-26.64	20240103	17910	2.40	20240418	34450	-46.76	20230424	16050	14.27	20231101	1.45	N	336260	100	65 억		7949625	N	N	187	N	00	N
44	20240423	141201	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18350	-550	5	-2.91	3826828770	206984	119.62	18750	18930	18270	24550	13230	18900	18488.52	12.14	0	-104770	19733	19316	19013	18596	18293	19165	18445	65	5650	100	13980	10	1	65493726	12018	-176.44	2.93	12	0.32	-104.00	6267.00	34650	20230418	-47.04	16050	20231101	14.33	25000	-26.60	20240103	17910	2.46	20240418	34450	-46.73	20230424	16050	14.33	20231101	1.45	N	336260	100	65 억		7949625	N	N	187	N	00	N
45	20240423	131159	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18340	-560	5	-2.96	3510583460	189754	109.66	18750	18930	18270	24550	13230	18900	18500.71	12.14	0	-100638	19733	19316	19013	18596	18293	19165	18445	65	5650	100	13980	10	1	65493726	12012	-176.35	2.93	12	0.29	-104.00	6267.00	34650	20230418	-47.07	16050	20231101	14.27	25000	-26.64	20240103	17910	2.40	20240418	34450	-46.76	20230424	16050	14.27	20231101	1.45	N	336260	100	65 억		7949625	N	N	187	N	00	N
46	20240423	121158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18360	-540	5	-2.86	3300916310	178331	103.06	18750	18930	18270	24550	13230	18900	18510.05	12.14	0	-97050	19733	19316	19013	18596	18293	19165	18445	65	5650	100	13980	10	1	65493726	12025	-176.54	2.93	12	0.27	-104.00	6267.00	34650	20230418	-47.01	16050	20231101	14.39	25000	-26.56	20240103	17910	2.51	20240418	34450	-46.71	20230424	16050	14.39	20231101	1.45	N	336260	100	65 억		7949625	N	N	187	N	00	N
47	20240423	111200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18330	-570	5	-3.02	2936562540	158466	91.58	18750	18930	18270	24550	13230	18900	18531.18	12.14	0	-91866	19733	19316	19013	18596	18293	19165	18445	65	5650	100	13980	10	1	65493726	12005	-176.25	2.92	12	0.24	-104.00	6267.00	34650	20230418	-47.10	16050	20231101	14.21	25000	-26.68	20240103	17910	2.35	20240418	34450	-46.79	20230424	16050	14.21	20231101	1.45	N	336260	100	65 억		7949625	N	N	187	N	00	N
48	20240423	101157	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18520	-380	5	-2.01	1754032770	94230	54.46	18750	18930	18400	24550	13230	18900	18614.38	12.14	0	-54105	19733	19316	19013	18596	18293	19165	18445	65	5650	100	13980	10	1	65493726	12129	-178.08	2.96	12	0.14	-104.00	6267.00	34650	20230418	-46.55	16050	20231101	15.39	25000	-25.92	20240103	17910	3.41	20240418	34450	-46.24	20230424	16050	15.39	20231101	1.45	N	336260	100	65 억		7949625	N	N	187	N	00	N
49	20240423	091200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18810	-90	5	-0.48	257490380	13696	7.92	18750	18900	18750	24550	13230	18900	18800.41	12.14	0	-3735	19733	19316	19013	18596	18293	19165	18445	65	5650	100	13980	10	1	65493726	12319	-180.87	3.00	12	0.02	-104.00	6267.00	34650	20230418	-45.71	16050	20231101	17.20	25000	-24.76	20240103	17910	5.03	20240418	34450	-45.40	20230424	16050	17.20	20231101	1.45	N	336260	100	65 억		7949625	N	N	187	N	00	N
50	20240422	161155	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18900	50	2	0.27	3282554010	172988	39.98	19040	19430	18710	24500	13200	18850	18975.83	12.15	0	2255	19890	19370	18910	18390	17930	19140	18160	65	5650	100	13940	10	1	65493726	12378	-181.73	3.02	12	0.26	-104.00	6267.00	34650	20230418	-45.45	16050	20231101	17.76	25000	-24.40	20240103	17910	5.53	20240418	34450	-45.14	20230424	16050	17.76	20231101	1.46	N	336260	100	65 억		7959533	N	N	187	N	00	N
51	20240422	151152	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18990	140	2	0.74	2984021980	157213	36.33	19040	19430	18710	24500	13200	18850	18980.86	12.15	0	6076	19890	19370	18910	18390	17930	19140	18160	65	5650	100	13940	10	1	65493726	12437	-182.60	3.03	12	0.24	-104.00	6267.00	34650	20230418	-45.19	16050	20231101	18.32	25000	-24.04	20240103	17910	6.03	20240418	34450	-44.88	20230424	16050	18.32	20231101	1.46	N	336260	100	65 억		7959533	N	N	159	N	00	N
52	20240422	141154	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18880	30	2	0.16	2387598550	125700	29.05	19040	19430	18710	24500	13200	18850	18994.56	12.15	0	3414	19890	19370	18910	18390	17930	19140	18160	65	5650	100	13940	10	1	65493726	12365	-181.54	3.01	12	0.19	-104.00	6267.00	34650	20230418	-45.51	16050	20231101	17.63	25000	-24.48	20240103	17910	5.42	20240418	34450	-45.20	20230424	16050	17.63	20231101	1.46	N	336260	100	65 억		7959533	N	N	159	N	00	N
53	20240422	131150	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18920	70	2	0.37	2108083310	110915	25.63	19040	19430	18710	24500	13200	18850	19006.47	12.15	0	8292	19890	19370	18910	18390	17930	19140	18160	65	5650	100	13940	10	1	65493726	12391	-181.92	3.02	12	0.17	-104.00	6267.00	34650	20230418	-45.40	16050	20231101	17.88	25000	-24.32	20240103	17910	5.64	20240418	34450	-45.08	20230424	16050	17.88	20231101	1.46	N	336260	100	65 억		7959533	N	N	159	N	00	N
54	20240422	121150	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18830	-20	5	-0.11	1900043700	99905	23.09	19040	19430	18710	24500	13200	18850	19018.72	12.15	0	7187	19890	19370	18910	18390	17930	19140	18160	65	5650	100	13940	10	1	65493726	12332	-181.06	3.00	12	0.15	-104.00	6267.00	34650	20230418	-45.66	16050	20231101	17.32	25000	-24.68	20240103	17910	5.14	20240418	34450	-45.34	20230424	16050	17.32	20231101	1.46	N	336260	100	65 억		7959533	N	N	159	N	00	N
55	20240422	111152	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18850	0	3	0.00	1600685960	84002	19.41	19040	19430	18710	24500	13200	18850	19055.64	12.15	0	9821	19890	19370	18910	18390	17930	19140	18160	65	5650	100	13940	10	1	65493726	12346	-181.25	3.01	12	0.13	-104.00	6267.00	34650	20230418	-45.60	16050	20231101	17.45	25000	-24.60	20240103	17910	5.25	20240418	34450	-45.28	20230424	16050	17.45	20231101	1.46	N	336260	100	65 억		7959533	N	N	159	N	00	N
56	20240422	101152	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18900	50	2	0.27	1148028740	59972	13.86	19040	19430	18880	24500	13200	18850	19143.36	12.15	0	12067	19890	19370	18910	18390	17930	19140	18160	65	5650	100	13940	10	1	65493726	12378	-181.73	3.02	12	0.09	-104.00	6267.00	34650	20230418	-45.45	16050	20231101	17.76	25000	-24.40	20240103	17910	5.53	20240418	34450	-45.14	20230424	16050	17.76	20231101	1.46	N	336260	100	65 억		7959533	N	N	159	N	00	N
57	20240422	091153	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19300	450	2	2.39	481122590	24920	5.76	19040	19430	19040	24500	13200	18850	19309.01	12.15	0	17466	19890	19370	18910	18390	17930	19140	18160	65	5650	100	13940	10	1	65493726	12640	-185.58	3.08	12	0.04	-104.00	6267.00	34650	20230418	-44.30	16050	20231101	20.25	25000	-22.80	20240103	17910	7.76	20240418	34450	-43.98	20230424	16050	20.25	20231101	1.46	N	336260	100	65 억		7959533	N	N	159	N	00	N
58	20240419	161057	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18850	-580	5	-2.99	8161828390	432446	129.05	19100	19430	18450	25250	13610	19430	18873.64	12.22	0	-61928	20710	20070	18990	18350	17270	20390	18670	65	5820	100	14370	10	1	65493726	12346	-181.25	3.01	12	0.66	-104.00	6267.00	34650	20230418	-45.60	16050	20231101	17.45	25000	-24.60	20240103	17910	5.25	20240418	34550	-45.44	20230419	16050	17.45	20231101	1.48	N	336260	100	65 억		8005569	N	N	159	N	00	N
59	20240419	151106	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19030	-400	5	-2.06	4092429480	216578	64.63	19100	19430	18450	25250	13610	19430	18895.71	12.22	0	-53659	20710	20070	18990	18350	17270	20390	18670	65	5820	100	14370	10	1	65493726	12463	-182.98	3.04	12	0.33	-104.00	6267.00	34650	20230418	-45.08	16050	20231101	18.57	25000	-23.88	20240103	17910	6.25	20240418	34550	-44.92	20230419	16050	18.57	20231101	1.48	N	336260	100	65 억		8005569	N	N	394	N	00	N
60	20240419	141057	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18970	-460	5	-2.37	3849469130	203773	60.81	19100	19430	18450	25250	13610	19430	18890.80	12.22	0	-50637	20710	20070	18990	18350	17270	20390	18670	65	5820	100	14370	10	1	65493726	12424	-182.40	3.03	12	0.31	-104.00	6267.00	34650	20230418	-45.25	16050	20231101	18.19	25000	-24.12	20240103	17910	5.92	20240418	34550	-45.09	20230419	16050	18.19	20231101	1.48	N	336260	100	65 억		8005569	N	N	394	N	00	N
61	20240419	131057	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18920	-510	5	-2.62	3347069930	177214	52.88	19100	19430	18450	25250	13610	19430	18886.97	12.22	0	-45361	20710	20070	18990	18350	17270	20390	18670	65	5820	100	14370	10	1	65493726	12391	-181.92	3.02	12	0.27	-104.00	6267.00	34650	20230418	-45.40	16050	20231101	17.88	25000	-24.32	20240103	17910	5.64	20240418	34550	-45.24	20230419	16050	17.88	20231101	1.48	N	336260	100	65 억		8005569	N	N	394	N	00	N
62	20240419	121053	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18750	-680	5	-3.50	2792652760	147798	44.10	19100	19430	18450	25250	13610	19430	18894.83	12.22	0	-45515	20710	20070	18990	18350	17270	20390	18670	65	5820	100	14370	10	1	65493726	12280	-180.29	2.99	12	0.23	-104.00	6267.00	34650	20230418	-45.89	16050	20231101	16.82	25000	-25.00	20240103	17910	4.69	20240418	34550	-45.73	20230419	16050	16.82	20231101	1.48	N	336260	100	65 억		8005569	N	N	394	N	00	N
63	20240419	111108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18730	-700	5	-3.60	1843466220	96730	28.87	19100	19430	18710	25250	13610	19430	19057.61	12.22	0	-30119	20710	20070	18990	18350	17270	20390	18670	65	5820	100	14370	10	1	65493726	12267	-180.10	2.99	12	0.15	-104.00	6267.00	34650	20230418	-45.95	16050	20231101	16.70	25000	-25.08	20240103	17910	4.58	20240418	34550	-45.79	20230419	16050	16.70	20231101	1.48	N	336260	100	65 억		8005569	N	N	394	N	00	N
64	20240419	101102	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19250	-180	5	-0.93	803129220	41874	12.50	19100	19430	19080	25250	13610	19430	19179.28	12.22	0	-2990	20710	20070	18990	18350	17270	20390	18670	65	5820	100	14370	10	1	65493726	12608	-185.10	3.07	12	0.06	-104.00	6267.00	34650	20230418	-44.44	16050	20231101	19.94	25000	-23.00	20240103	17910	7.48	20240418	34550	-44.28	20230419	16050	19.94	20231101	1.48	N	336260	100	65 억		8005569	N	N	394	N	00	N
65	20240419	091053	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19130	-300	5	-1.54	283823420	14820	4.42	19100	19430	19080	25250	13610	19430	19150.17	12.22	0	-4105	20710	20070	18990	18350	17270	20390	18670	65	5820	100	14370	10	1	65493726	12529	-183.94	3.05	12	0.02	-104.00	6267.00	34650	20230418	-44.79	16050	20231101	19.19	25000	-23.48	20240103	17910	6.81	20240418	34550	-44.63	20230419	16050	19.19	20231101	1.48	N	336260	100	65 억		8005569	N	N	394	N	00	N
66	20240418	161054	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19430	1450	2	8.06	6407831760	334552	196.39	17910	19630	17910	23350	12590	17980	19153.46	11.97	0	141049	18480	18230	18090	17840	17700	18355	17965	65	5370	100	13300	10	1	65493726	12725	-186.83	3.10	12	0.51	-104.00	6267.00	34650	20230418	-43.92	16050	20231101	21.06	25000	-22.28	20240103	17910	8.49	20240418	34650	-43.92	20230418	16050	21.06	20231101	1.49	N	336260	100	65 억		7840838	N	N	394	N	00	N
67	20240418	151053	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19480	1500	2	8.34	6062236310	316770	185.96	17910	19630	17910	23350	12590	17980	19137.85	11.97	0	136129	18480	18230	18090	17840	17700	18355	17965	65	5370	100	13300	10	1	65493726	12758	-187.31	3.11	12	0.48	-104.00	6267.00	34650	20230418	-43.78	16050	20231101	21.37	25000	-22.08	20240103	17910	8.77	20240418	34650	-43.78	20230418	16050	21.37	20231101	1.49	N	336260	100	65 억		7840838	N	N	187	N	00	N
68	20240418	141100	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19470	1490	2	8.29	5149068740	270031	158.52	17910	19480	17910	23350	12590	17980	19068.65	11.97	0	117838	18480	18230	18090	17840	17700	18355	17965	65	5370	100	13300	10	1	65493726	12752	-187.21	3.11	12	0.41	-104.00	6267.00	34650	20230418	-43.81	16050	20231101	21.31	25000	-22.12	20240103	17910	8.71	20240418	34650	-43.81	20230418	16050	21.31	20231101	1.49	N	336260	100	65 억		7840838	N	N	187	N	00	N
69	20240418	131050	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19400	1420	2	7.90	4576761630	240447	141.15	17910	19450	17910	23350	12590	17980	19034.62	11.97	0	110190	18480	18230	18090	17840	17700	18355	17965	65	5370	100	13300	10	1	65493726	12706	-186.54	3.10	12	0.37	-104.00	6267.00	34650	20230418	-44.01	16050	20231101	20.87	25000	-22.40	20240103	17910	8.32	20240418	34650	-44.01	20230418	16050	20.87	20231101	1.49	N	336260	100	65 억		7840838	N	N	187	N	00	N
70	20240418	121051	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19080	1100	2	6.12	3962697390	208507	122.40	17910	19450	17910	23350	12590	17980	19005.37	11.97	0	103581	18480	18230	18090	17840	17700	18355	17965	65	5370	100	13300	10	1	65493726	12496	-183.46	3.04	12	0.32	-104.00	6267.00	34650	20230418	-44.94	16050	20231101	18.88	25000	-23.68	20240103	17910	6.53	20240418	34650	-44.94	20230418	16050	18.88	20231101	1.49	N	336260	100	65 억		7840838	N	N	187	N	00	N
71	20240418	111057	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19000	1020	2	5.67	3740355210	196831	115.55	17910	19450	17910	23350	12590	17980	19003.15	11.97	0	96723	18480	18230	18090	17840	17700	18355	17965	65	5370	100	13300	10	1	65493726	12444	-182.69	3.03	12	0.30	-104.00	6267.00	34650	20230418	-45.17	16050	20231101	18.38	25000	-24.00	20240103	17910	6.09	20240418	34650	-45.17	20230418	16050	18.38	20231101	1.49	N	336260	100	65 억		7840838	N	N	187	N	00	N
72	20240418	101053	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19350	1370	2	7.62	2704455210	142931	83.91	17910	19360	17910	23350	12590	17980	18921.75	11.97	0	79918	18480	18230	18090	17840	17700	18355	17965	65	5370	100	13300	10	1	65493726	12673	-186.06	3.09	12	0.22	-104.00	6267.00	34650	20230418	-44.16	16050	20231101	20.56	25000	-22.60	20240103	17910	8.04	20240418	34650	-44.16	20230418	16050	20.56	20231101	1.49	N	336260	100	65 억		7840838	N	N	187	N	00	N
73	20240418	091050	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18280	300	2	1.67	239224720	13242	7.77	17910	18280	17910	23350	12590	17980	18065.95	11.97	0	6979	18480	18230	18090	17840	17700	18355	17965	65	5370	100	13300	10	1	65493726	11972	-175.77	2.92	12	0.02	-104.00	6267.00	34650	20230418	-47.24	16050	20231101	13.89	25000	-26.88	20240103	17910	2.07	20240418	34650	-47.24	20230418	16050	13.89	20231101	1.49	N	336260	100	65 억		7840838	N	N	187	N	00	N
74	20240417	161042	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17980	-270	5	-1.48	3085170360	170044	69.05	17950	18340	17950	23700	12780	18250	18144.27	11.97	0	-8768	19143	18696	18463	18016	17783	18580	17900	65	5450	100	13500	10	1	65493726	11776	-172.88	2.87	12	0.26	-104.00	6267.00	34650	20230418	-48.11	16050	20231101	12.02	25000	-28.08	20240103	17950	0.17	20240417	34650	-48.11	20230418	16050	12.02	20231101	1.50	N	336260	100	65 억		7841679	N	N	187	N	00	N
75	20240417	151058	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17990	-260	5	-1.42	2668532520	146863	59.63	17950	18340	17950	23700	12780	18250	18170.21	11.97	0	-6023	19143	18696	18463	18016	17783	18580	17900	65	5450	100	13500	10	1	65493726	11782	-172.98	2.87	12	0.22	-104.00	6267.00	34650	20230418	-48.08	16050	20231101	12.09	25000	-28.04	20240103	17950	0.22	20240417	34650	-48.08	20230418	16050	12.09	20231101	1.50	N	336260	100	65 억		7841679	N	N	2092	N	00	N
76	20240417	141055	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18230	-20	5	-0.11	1902463050	104521	42.44	17950	18340	17950	23700	12780	18250	18201.73	11.97	0	-586	19143	18696	18463	18016	17783	18580	17900	65	5450	100	13500	10	1	65493726	11940	-175.29	2.91	12	0.16	-104.00	6267.00	34650	20230418	-47.39	16050	20231101	13.58	25000	-27.08	20240103	17950	1.56	20240417	34650	-47.39	20230418	16050	13.58	20231101	1.50	N	336260	100	65 억		7841679	N	N	2092	N	00	N
77	20240417	131056	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18300	50	2	0.27	1690060040	92876	37.71	17950	18340	17950	23700	12780	18250	18196.95	11.97	0	925	19143	18696	18463	18016	17783	18580	17900	65	5450	100	13500	10	1	65493726	11985	-175.96	2.92	12	0.14	-104.00	6267.00	34650	20230418	-47.19	16050	20231101	14.02	25000	-26.80	20240103	17950	1.95	20240417	34650	-47.19	20230418	16050	14.02	20231101	1.50	N	336260	100	65 억		7841679	N	N	2092	N	00	N
78	20240417	121057	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18220	-30	5	-0.16	1507670630	82887	33.66	17950	18340	17950	23700	12780	18250	18189.47	11.97	0	-455	19143	18696	18463	18016	17783	18580	17900	65	5450	100	13500	10	1	65493726	11933	-175.19	2.91	12	0.13	-104.00	6267.00	34650	20230418	-47.42	16050	20231101	13.52	25000	-27.12	20240103	17950	1.50	20240417	34650	-47.42	20230418	16050	13.52	20231101	1.50	N	336260	100	65 억		7841679	N	N	2092	N	00	N
79	20240417	111101	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18210	-40	5	-0.22	1341191620	73744	29.94	17950	18340	17950	23700	12780	18250	18187.13	11.97	0	88	19143	18696	18463	18016	17783	18580	17900	65	5450	100	13500	10	1	65493726	11926	-175.10	2.91	12	0.11	-104.00	6267.00	34650	20230418	-47.45	16050	20231101	13.46	25000	-27.16	20240103	17950	1.45	20240417	34650	-47.45	20230418	16050	13.46	20231101	1.50	N	336260	100	65 억		7841679	N	N	2092	N	00	N
80	20240417	101051	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18160	-90	5	-0.49	1029564950	56606	22.98	17950	18340	17950	23700	12780	18250	18188.26	11.97	0	-59	19143	18696	18463	18016	17783	18580	17900	65	5450	100	13500	10	1	65493726	11894	-174.62	2.90	12	0.09	-104.00	6267.00	34650	20230418	-47.59	16050	20231101	13.15	25000	-27.36	20240103	17950	1.17	20240417	34650	-47.59	20230418	16050	13.15	20231101	1.50	N	336260	100	65 억		7841679	N	N	2092	N	00	N
81	20240417	091047	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18240	-10	5	-0.05	322445320	17775	7.22	17950	18340	17950	23700	12780	18250	18140.36	11.97	0	-1099	19143	18696	18463	18016	17783	18580	17900	65	5450	100	13500	10	1	65493726	11946	-175.38	2.91	12	0.03	-104.00	6267.00	34650	20230418	-47.36	16050	20231101	13.64	25000	-27.04	20240103	17950	1.62	20240417	34650	-47.36	20230418	16050	13.64	20231101	1.50	N	336260	100	65 억		7841679	N	N	2092	N	00	N
82	20240416	161052	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18250	-710	5	-3.74	4506420620	243734	156.00	18800	18910	18230	24600	13280	18960	18489.18	12.05	0	-58550	19473	19216	19033	18776	18593	19125	18685	65	5640	100	14030	10	1	65493726	11953	-175.48	2.91	12	0.37	-104.00	6267.00	34650	20230418	-47.33	16050	20231101	13.71	25000	-27.00	20240103	18230	0.11	20240416	34650	-47.33	20230418	16050	13.71	20231101	1.53	N	336260	100	65 억		7894294	N	N	2092	N	00	N
83	20240416	151051	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18320	-640	5	-3.38	4183336690	226051	144.68	18800	18910	18230	24600	13280	18960	18505.96	12.05	0	-52270	19473	19216	19033	18776	18593	19125	18685	65	5640	100	14030	10	1	65493726	11998	-176.15	2.92	12	0.35	-104.00	6267.00	34650	20230418	-47.13	16050	20231101	14.14	25000	-26.72	20240103	18230	0.49	20240416	34650	-47.13	20230418	16050	14.14	20231101	1.53	N	336260	100	65 억		7894294	N	N	446	N	00	N
84	20240416	141052	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18310	-650	5	-3.43	3638230720	196266	125.62	18800	18910	18290	24600	13280	18960	18537.03	12.05	0	-49655	19473	19216	19033	18776	18593	19125	18685	65	5640	100	14030	10	1	65493726	11992	-176.06	2.92	12	0.30	-104.00	6267.00	34650	20230418	-47.16	16050	20231101	14.08	25000	-26.76	20240103	18290	0.11	20240416	34650	-47.16	20230418	16050	14.08	20231101	1.53	N	336260	100	65 억		7894294	N	N	446	N	00	N
85	20240416	131048	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18340	-620	5	-3.27	3194843300	172050	110.12	18800	18910	18340	24600	13280	18960	18569.05	12.05	0	-47149	19473	19216	19033	18776	18593	19125	18685	65	5640	100	14030	10	1	65493726	12012	-176.35	2.93	12	0.26	-104.00	6267.00	34650	20230418	-47.07	16050	20231101	14.27	25000	-26.64	20240103	18340	0.00	20240416	34650	-47.07	20230418	16050	14.27	20231101	1.53	N	336260	100	65 억		7894294	N	N	446	N	00	N
86	20240416	121052	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18420	-540	5	-2.85	2664019050	143163	91.63	18800	18910	18420	24600	13280	18960	18608.05	12.05	0	-44087	19473	19216	19033	18776	18593	19125	18685	65	5640	100	14030	10	1	65493726	12064	-177.12	2.94	12	0.22	-104.00	6267.00	34650	20230418	-46.84	16050	20231101	14.77	25000	-26.32	20240103	18420	0.00	20240416	34650	-46.84	20230418	16050	14.77	20231101	1.53	N	336260	100	65 억		7894294	N	N	446	N	00	N
87	20240416	111047	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18470	-490	5	-2.58	2161589830	115948	74.21	18800	18910	18460	24600	13280	18960	18642.48	12.05	0	-37421	19473	19216	19033	18776	18593	19125	18685	65	5640	100	14030	10	1	65493726	12097	-177.60	2.95	12	0.18	-104.00	6267.00	34650	20230418	-46.70	16050	20231101	15.08	25000	-26.12	20240103	18460	0.05	20240416	34650	-46.70	20230418	16050	15.08	20231101	1.53	N	336260	100	65 억		7894294	N	N	446	N	00	N
88	20240416	101039	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18710	-250	5	-1.32	920204290	49161	31.46	18800	18910	18660	24600	13280	18960	18717.68	12.05	0	-15441	19473	19216	19033	18776	18593	19125	18685	65	5640	100	14030	10	1	65493726	12254	-179.90	2.99	12	0.08	-104.00	6267.00	34650	20230418	-46.00	16050	20231101	16.57	25000	-25.16	20240103	18660	0.27	20240416	34650	-46.00	20230418	16050	16.57	20231101	1.53	N	336260	100	65 억		7894294	N	N	446	N	00	N
89	20240416	091038	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18690	-270	5	-1.42	417984480	22301	14.27	18800	18910	18680	24600	13280	18960	18741.88	12.05	0	-10987	19473	19216	19033	18776	18593	19125	18685	65	5640	100	14030	10	1	65493726	12241	-179.71	2.98	12	0.03	-104.00	6267.00	34650	20230418	-46.06	16050	20231101	16.45	25000	-25.24	20240103	18680	0.05	20240416	34650	-46.06	20230418	16050	16.45	20231101	1.53	N	336260	100	65 억		7894294	N	N	446	N	00	N
90	20240415	161037	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18960	-350	5	-1.81	2942386090	155085	112.74	19100	19290	18850	25100	13520	19310	18972.73	12.10	0	-38720	19843	19576	19373	19106	18903	19710	19240	65	5790	100	14280	10	1	65493726	12418	-182.31	3.03	12	0.24	-104.00	6267.00	34650	20230418	-45.28	16050	20231101	18.13	25000	-24.16	20240103	18850	0.58	20240415	34650	-45.28	20230418	16050	18.13	20231101	1.53	N	336260	100	65 억		7927108	N	N	446	N	00	N
91	20240415	151042	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19010	-300	5	-1.55	2729932450	143886	104.60	19100	19290	18850	25100	13520	19310	18972.88	12.10	0	-37243	19843	19576	19373	19106	18903	19710	19240	65	5790	100	14280	10	1	65493726	12450	-182.79	3.03	12	0.22	-104.00	6267.00	34650	20230418	-45.14	16050	20231101	18.44	25000	-23.96	20240103	18850	0.85	20240415	34650	-45.14	20230418	16050	18.44	20231101	1.53	N	336260	100	65 억		7927108	N	N	646	N	00	N
92	20240415	141035	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18990	-320	5	-1.66	2497601820	131652	95.71	19100	19290	18850	25100	13520	19310	18971.23	12.10	0	-32225	19843	19576	19373	19106	18903	19710	19240	65	5790	100	14280	10	1	65493726	12437	-182.60	3.03	12	0.20	-104.00	6267.00	34650	20230418	-45.19	16050	20231101	18.32	25000	-24.04	20240103	18850	0.74	20240415	34650	-45.19	20230418	16050	18.32	20231101	1.53	N	336260	100	65 억		7927108	N	N	646	N	00	N
93	20240415	131022	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18980	-330	5	-1.71	2311311280	121841	88.58	19100	19290	18850	25100	13520	19310	18969.89	12.10	0	-30655	19843	19576	19373	19106	18903	19710	19240	65	5790	100	14280	10	1	65493726	12431	-182.50	3.03	12	0.19	-104.00	6267.00	34650	20230418	-45.22	16050	20231101	18.26	25000	-24.08	20240103	18850	0.69	20240415	34650	-45.22	20230418	16050	18.26	20231101	1.53	N	336260	100	65 억		7927108	N	N	646	N	00	N
94	20240415	121040	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18940	-370	5	-1.92	2046299630	107881	78.43	19100	19290	18850	25100	13520	19310	18968.11	12.10	0	-29718	19843	19576	19373	19106	18903	19710	19240	65	5790	100	14280	10	1	65493726	12405	-182.12	3.02	12	0.16	-104.00	6267.00	34650	20230418	-45.34	16050	20231101	18.01	25000	-24.24	20240103	18850	0.48	20240415	34650	-45.34	20230418	16050	18.01	20231101	1.53	N	336260	100	65 억		7927108	N	N	646	N	00	N
95	20240415	111038	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19000	-310	5	-1.61	1835227730	96757	70.34	19100	19290	18850	25100	13520	19310	18967.38	12.10	0	-27377	19843	19576	19373	19106	18903	19710	19240	65	5790	100	14280	10	1	65493726	12444	-182.69	3.03	12	0.15	-104.00	6267.00	34650	20230418	-45.17	16050	20231101	18.38	25000	-24.00	20240103	18850	0.80	20240415	34650	-45.17	20230418	16050	18.38	20231101	1.53	N	336260	100	65 억		7927108	N	N	646	N	00	N
96	20240415	101032	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18990	-320	5	-1.66	1362966970	71816	52.21	19100	19290	18850	25100	13520	19310	18978.58	12.10	0	-19900	19843	19576	19373	19106	18903	19710	19240	65	5790	100	14280	10	1	65493726	12437	-182.60	3.03	12	0.11	-104.00	6267.00	34650	20230418	-45.19	16050	20231101	18.32	25000	-24.04	20240103	18850	0.74	20240415	34650	-45.19	20230418	16050	18.32	20231101	1.53	N	336260	100	65 억		7927108	N	N	646	N	00	N
97	20240415	091041	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19040	-270	5	-1.40	523321450	27487	19.98	19100	19290	18960	25100	13520	19310	19038.84	12.10	0	-11293	19843	19576	19373	19106	18903	19710	19240	65	5790	100	14280	10	1	65493726	12470	-183.08	3.04	12	0.04	-104.00	6267.00	34650	20230418	-45.05	16050	20231101	18.63	25000	-23.84	20240103	18960	0.42	20240415	34650	-45.05	20230418	16050	18.63	20231101	1.53	N	336260	100	65 억		7927108	N	N	646	N	00	N
98	20240412	161031	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19310	140	2	0.73	2660343760	137082	46.22	19190	19640	19170	24900	13420	19170	19407.02	11.88	0	6517	19716	19442	19286	19012	18856	19365	18935	65	5730	100	14180	10	1	65493726	12647	-185.67	3.08	12	0.21	-104.00	6267.00	34650	20230418	-44.27	16050	20231101	20.31	25000	-22.76	20240103	19020	1.52	20240306	34650	-44.27	20230418	16050	20.31	20231101	1.53	N	336260	100	65 억		7781957	N	N	646	N	00	N
99	20240412	151035	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19360	190	2	0.99	2439137650	125636	42.36	19190	19640	19170	24900	13420	19170	19414.32	11.88	0	9317	19716	19442	19286	19012	18856	19365	18935	65	5730	100	14180	10	1	65493726	12680	-186.15	3.09	12	0.19	-104.00	6267.00	34650	20230418	-44.13	16050	20231101	20.62	25000	-22.56	20240103	19020	1.79	20240306	34650	-44.13	20230418	16050	20.62	20231101	1.53	N	336260	100	65 억		7781957	N	N	939	N	00	N
100	20240412	141031	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19390	220	2	1.15	2198115210	113199	38.17	19190	19640	19170	24900	13420	19170	19418.15	11.88	0	10839	19716	19442	19286	19012	18856	19365	18935	65	5730	100	14180	10	1	65493726	12699	-186.44	3.09	12	0.17	-104.00	6267.00	34650	20230418	-44.04	16050	20231101	20.81	25000	-22.44	20240103	19020	1.95	20240306	34650	-44.04	20230418	16050	20.81	20231101	1.53	N	336260	100	65 억		7781957	N	N	939	N	00	N
101	20240412	131020	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19430	260	2	1.36	1873198200	96460	32.52	19190	19640	19170	24900	13420	19170	19419.43	11.88	0	11554	19716	19442	19286	19012	18856	19365	18935	65	5730	100	14180	10	1	65493726	12725	-186.83	3.10	12	0.15	-104.00	6267.00	34650	20230418	-43.92	16050	20231101	21.06	25000	-22.28	20240103	19020	2.16	20240306	34650	-43.92	20230418	16050	21.06	20231101	1.53	N	336260	100	65 억		7781957	N	N	939	N	00	N
102	20240412	121026	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19490	320	2	1.67	1637233040	84333	28.44	19190	19640	19170	24900	13420	19170	19413.91	11.88	0	13697	19716	19442	19286	19012	18856	19365	18935	65	5730	100	14180	10	1	65493726	12765	-187.40	3.11	12	0.13	-104.00	6267.00	34650	20230418	-43.75	16050	20231101	21.43	25000	-22.04	20240103	19020	2.47	20240306	34650	-43.75	20230418	16050	21.43	20231101	1.53	N	336260	100	65 억		7781957	N	N	939	N	00	N
103	20240412	111026	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19590	420	2	2.19	1428299260	73657	24.84	19190	19600	19170	24900	13420	19170	19391.22	11.88	0	13811	19716	19442	19286	19012	18856	19365	18935	65	5730	100	14180	10	1	65493726	12830	-188.37	3.13	12	0.11	-104.00	6267.00	34650	20230418	-43.46	16050	20231101	22.06	25000	-21.64	20240103	19020	3.00	20240306	34650	-43.46	20230418	16050	22.06	20231101	1.53	N	336260	100	65 억		7781957	N	N	939	N	00	N
104	20240412	101027	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19510	340	2	1.77	983638210	50886	17.16	19190	19570	19170	24900	13420	19170	19330.23	11.88	0	6983	19716	19442	19286	19012	18856	19365	18935	65	5730	100	14180	10	1	65493726	12778	-187.60	3.11	12	0.08	-104.00	6267.00	34650	20230418	-43.69	16050	20231101	21.56	25000	-21.96	20240103	19020	2.58	20240306	34650	-43.69	20230418	16050	21.56	20231101	1.53	N	336260	100	65 억		7781957	N	N	939	N	00	N
105	20240412	091028	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19220	50	2	0.26	299816980	15595	5.26	19190	19400	19180	24900	13420	19170	19225.20	11.88	0	-3983	19716	19442	19286	19012	18856	19365	18935	65	5730	100	14180	10	1	65493726	12588	-184.81	3.07	12	0.02	-104.00	6267.00	34650	20230418	-44.53	16050	20231101	19.75	25000	-23.12	20240103	19020	1.05	20240306	34650	-44.53	20230418	16050	19.75	20231101	1.53	N	336260	100	65 억		7781957	N	N	939	N	00	N
106	20240411	161024	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19170	-580	5	-2.94	5715463630	296102	242.38	19520	19560	19130	25650	13830	19750	19303.65	11.97	0	-78990	20170	19960	19750	19540	19330	20065	19645	65	5900	100	14610	10	1	65493726	12555	-184.33	3.06	12	0.45	-104.00	6267.00	34650	20230418	-44.68	16050	20231101	19.44	25000	-23.32	20240103	19020	0.79	20240306	34650	-44.68	20230418	16050	19.44	20231101	1.55	N	336260	100	65 억		7841098	N	N	939	N	00	N
107	20240411	151027	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19410	-340	5	-1.72	4921252590	254733	208.52	19520	19560	19130	25650	13830	19750	19319.23	11.97	0	-81551	20170	19960	19750	19540	19330	20065	19645	65	5900	100	14610	10	1	65493726	12712	-186.63	3.10	12	0.39	-104.00	6267.00	34650	20230418	-43.98	16050	20231101	20.93	25000	-22.36	20240103	19020	2.05	20240306	34650	-43.98	20230418	16050	20.93	20231101	1.55	N	336260	100	65 억		7841098	N	N	940	N	00	N
108	20240411	141025	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19390	-360	5	-1.82	4510043740	233578	191.20	19520	19560	19130	25650	13830	19750	19308.48	11.97	0	-83514	20170	19960	19750	19540	19330	20065	19645	65	5900	100	14610	10	1	65493726	12699	-186.44	3.09	12	0.36	-104.00	6267.00	34650	20230418	-44.04	16050	20231101	20.81	25000	-22.44	20240103	19020	1.95	20240306	34650	-44.04	20230418	16050	20.81	20231101	1.55	N	336260	100	65 억		7841098	N	N	940	N	00	N
109	20240411	131011	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19220	-530	5	-2.68	4177545190	216374	177.12	19520	19560	19130	25650	13830	19750	19307.02	11.97	0	-88602	20170	19960	19750	19540	19330	20065	19645	65	5900	100	14610	10	1	65493726	12588	-184.81	3.07	12	0.33	-104.00	6267.00	34650	20230418	-44.53	16050	20231101	19.75	25000	-23.12	20240103	19020	1.05	20240306	34650	-44.53	20230418	16050	19.75	20231101	1.55	N	336260	100	65 억		7841098	N	N	940	N	00	N
110	20240411	121026	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19160	-590	5	-2.99	3824343470	197960	162.05	19520	19560	19130	25650	13830	19750	19318.73	11.97	0	-84040	20170	19960	19750	19540	19330	20065	19645	65	5900	100	14610	10	1	65493726	12549	-184.23	3.06	12	0.30	-104.00	6267.00	34650	20230418	-44.70	16050	20231101	19.38	25000	-23.36	20240103	19020	0.74	20240306	34650	-44.70	20230418	16050	19.38	20231101	1.55	N	336260	100	65 억		7841098	N	N	940	N	00	N
111	20240411	111016	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19250	-500	5	-2.53	2821579560	145731	119.29	19520	19560	19220	25650	13830	19750	19361.51	11.97	0	-53561	20170	19960	19750	19540	19330	20065	19645	65	5900	100	14610	10	1	65493726	12608	-185.10	3.07	12	0.22	-104.00	6267.00	34650	20230418	-44.44	16050	20231101	19.94	25000	-23.00	20240103	19020	1.21	20240306	34650	-44.44	20230418	16050	19.94	20231101	1.55	N	336260	100	65 억		7841098	N	N	940	N	00	N
112	20240411	101022	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19430	-320	5	-1.62	1383797800	71233	58.31	19520	19560	19360	25650	13830	19750	19426.28	11.97	0	-21205	20170	19960	19750	19540	19330	20065	19645	65	5900	100	14610	10	1	65493726	12725	-186.83	3.10	12	0.11	-104.00	6267.00	34650	20230418	-43.92	16050	20231101	21.06	25000	-22.28	20240103	19020	2.16	20240306	34650	-43.92	20230418	16050	21.06	20231101	1.55	N	336260	100	65 억		7841098	N	N	940	N	00	N
113	20240411	091023	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19450	-300	5	-1.52	399824900	20524	16.80	19520	19560	19410	25650	13830	19750	19480.61	11.97	0	-7114	20170	19960	19750	19540	19330	20065	19645	65	5900	100	14610	10	1	65493726	12739	-187.02	3.10	12	0.03	-104.00	6267.00	34650	20230418	-43.87	16050	20231101	21.18	25000	-22.20	20240103	19020	2.26	20240306	34650	-43.87	20230418	16050	21.18	20231101	1.55	N	336260	100	65 억		7841098	N	N	940	N	00	N
114	20240409	161005	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19750	140	2	0.71	2391287860	121163	94.58	19610	19960	19540	25450	13730	19610	19736.13	11.96	0	-8838	20230	19920	19630	19320	19030	19775	19175	65	5840	100	14510	10	1	65493726	12935	-189.90	3.15	12	0.18	-104.00	6267.00	34650	20230418	-43.00	16050	20231101	23.05	25000	-21.00	20240103	19020	3.84	20240306	34650	-43.00	20230418	16050	23.05	20231101	1.53	N	336260	100	65 억		7835145	N	N	940	N	00	N
115	20240409	151010	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19800	190	2	0.97	2186259270	110788	86.48	19610	19960	19540	25450	13730	19610	19733.73	11.96	0	-4546	20230	19920	19630	19320	19030	19775	19175	65	5840	100	14510	10	1	65493726	12968	-190.38	3.16	12	0.17	-104.00	6267.00	34650	20230418	-42.86	16050	20231101	23.36	25000	-20.80	20240103	19020	4.10	20240306	34650	-42.86	20230418	16050	23.36	20231101	1.53	N	336260	100	65 억		7835145	N	N	22	N	00	N
116	20240409	141015	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19630	20	2	0.10	1756844610	89066	69.52	19610	19960	19540	25450	13730	19610	19725.21	11.96	0	-2441	20230	19920	19630	19320	19030	19775	19175	65	5840	100	14510	10	1	65493726	12856	-188.75	3.13	12	0.14	-104.00	6267.00	34650	20230418	-43.35	16050	20231101	22.31	25000	-21.48	20240103	19020	3.21	20240306	34650	-43.35	20230418	16050	22.31	20231101	1.53	N	336260	100	65 억		7835145	N	N	22	N	00	N
117	20240409	131007	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19580	-30	5	-0.15	1614619600	81806	63.86	19610	19960	19540	25450	13730	19610	19737.19	11.96	0	-4487	20230	19920	19630	19320	19030	19775	19175	65	5840	100	14510	10	1	65493726	12824	-188.27	3.12	12	0.12	-104.00	6267.00	34650	20230418	-43.49	16050	20231101	21.99	25000	-21.68	20240103	19020	2.94	20240306	34650	-43.49	20230418	16050	21.99	20231101	1.53	N	336260	100	65 억		7835145	N	N	22	N	00	N
118	20240409	121013	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19610	0	3	0.00	1189110320	60093	46.91	19610	19960	19610	25450	13730	19610	19787.86	11.96	0	6802	20230	19920	19630	19320	19030	19775	19175	65	5840	100	14510	10	1	65493726	12843	-188.56	3.13	12	0.09	-104.00	6267.00	34650	20230418	-43.41	16050	20231101	22.18	25000	-21.56	20240103	19020	3.10	20240306	34650	-43.41	20230418	16050	22.18	20231101	1.53	N	336260	100	65 억		7835145	N	N	22	N	00	N
119	20240409	111010	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19630	20	2	0.10	1010725610	51008	39.82	19610	19960	19610	25450	13730	19610	19815.08	11.96	0	6382	20230	19920	19630	19320	19030	19775	19175	65	5840	100	14510	10	1	65493726	12856	-188.75	3.13	12	0.08	-104.00	6267.00	34650	20230418	-43.35	16050	20231101	22.31	25000	-21.48	20240103	19020	3.21	20240306	34650	-43.35	20230418	16050	22.31	20231101	1.53	N	336260	100	65 억		7835145	N	N	22	N	00	N
120	20240409	101003	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19880	270	2	1.38	683547520	34427	26.87	19610	19960	19610	25450	13730	19610	19855.05	11.96	0	9587	20230	19920	19630	19320	19030	19775	19175	65	5840	100	14510	10	1	65493726	13020	-191.15	3.17	12	0.05	-104.00	6267.00	34650	20230418	-42.63	16050	20231101	23.86	25000	-20.48	20240103	19020	4.52	20240306	34650	-42.63	20230418	16050	23.86	20231101	1.53	N	336260	100	65 억		7835145	N	N	22	N	00	N
121	20240409	091023	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19780	170	2	0.87	143253470	7257	5.66	19610	19840	19610	25450	13730	19610	19740.22	11.96	0	2577	20230	19920	19630	19320	19030	19775	19175	65	5840	100	14510	10	1	65493726	12955	-190.19	3.16	12	0.01	-104.00	6267.00	34650	20230418	-42.91	16050	20231101	23.24	25000	-20.88	20240103	19020	4.00	20240306	34650	-42.91	20230418	16050	23.24	20231101	1.53	N	336260	100	65 억		7835145	N	N	22	N	00	N
122	20240408	161003	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19610	-90	5	-0.46	2493466000	127670	74.18	19940	19940	19340	25600	13790	19700	19530.50	11.99	0	-14823	20266	19982	19766	19482	19266	19875	19375	65	5900	100	14570	10	1	65493726	12843	-188.56	3.13	12	0.19	-104.00	6267.00	34650	20230418	-43.41	16050	20231101	22.18	25000	-21.56	20240103	19020	3.10	20240306	34650	-43.41	20230418	16050	22.18	20231101	1.55	N	336260	100	65 억		7850418	N	N	22	N	00	N
123	20240408	151011	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19640	-60	5	-0.30	2377447610	121756	70.75	19940	19940	19340	25600	13790	19700	19526.33	11.99	0	-15047	20266	19982	19766	19482	19266	19875	19375	65	5900	100	14570	10	1	65493726	12863	-188.85	3.13	12	0.19	-104.00	6267.00	34650	20230418	-43.32	16050	20231101	22.37	25000	-21.44	20240103	19020	3.26	20240306	34650	-43.32	20230418	16050	22.37	20231101	1.55	N	336260	100	65 억		7850418	N	N	193	N	00	N
124	20240408	141010	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19610	-90	5	-0.46	2207909170	113115	65.73	19940	19940	19340	25600	13790	19700	19519.15	11.99	0	-13676	20266	19982	19766	19482	19266	19875	19375	65	5900	100	14570	10	1	65493726	12843	-188.56	3.13	12	0.17	-104.00	6267.00	34650	20230418	-43.41	16050	20231101	22.18	25000	-21.56	20240103	19020	3.10	20240306	34650	-43.41	20230418	16050	22.18	20231101	1.55	N	336260	100	65 억		7850418	N	N	193	N	00	N
125	20240408	131004	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19660	-40	5	-0.20	1998820250	102461	59.53	19940	19940	19340	25600	13790	19700	19508.11	11.99	0	-14429	20266	19982	19766	19482	19266	19875	19375	65	5900	100	14570	10	1	65493726	12876	-189.04	3.14	12	0.16	-104.00	6267.00	34650	20230418	-43.26	16050	20231101	22.49	25000	-21.36	20240103	19020	3.36	20240306	34650	-43.26	20230418	16050	22.49	20231101	1.55	N	336260	100	65 억		7850418	N	N	193	N	00	N
126	20240408	121011	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19570	-130	5	-0.66	1672973780	85823	49.87	19940	19940	19340	25600	13790	19700	19493.30	11.99	0	-23382	20266	19982	19766	19482	19266	19875	19375	65	5900	100	14570	10	1	65493726	12817	-188.17	3.12	12	0.13	-104.00	6267.00	34650	20230418	-43.52	16050	20231101	21.93	25000	-21.72	20240103	19020	2.89	20240306	34650	-43.52	20230418	16050	21.93	20231101	1.55	N	336260	100	65 억		7850418	N	N	193	N	00	N
127	20240408	111014	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19550	-150	5	-0.76	1523530220	78179	45.43	19940	19940	19340	25600	13790	19700	19487.72	11.99	0	-26613	20266	19982	19766	19482	19266	19875	19375	65	5900	100	14570	10	1	65493726	12804	-187.98	3.12	12	0.12	-104.00	6267.00	34650	20230418	-43.58	16050	20231101	21.81	25000	-21.80	20240103	19020	2.79	20240306	34650	-43.58	20230418	16050	21.81	20231101	1.55	N	336260	100	65 억		7850418	N	N	193	N	00	N
128	20240408	101000	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19540	-160	5	-0.81	1221001510	62701	36.43	19940	19940	19340	25600	13790	19700	19473.40	11.99	0	-23023	20266	19982	19766	19482	19266	19875	19375	65	5900	100	14570	10	1	65493726	12797	-187.88	3.12	12	0.10	-104.00	6267.00	34650	20230418	-43.61	16050	20231101	21.74	25000	-21.84	20240103	19020	2.73	20240306	34650	-43.61	20230418	16050	21.74	20231101	1.55	N	336260	100	65 억		7850418	N	N	193	N	00	N
129	20240408	091011	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19430	-270	5	-1.37	522895840	26705	15.52	19940	19940	19420	25600	13790	19700	19580.45	11.99	0	-21012	20266	19982	19766	19482	19266	19875	19375	65	5900	100	14570	10	1	65493726	12725	-186.83	3.10	12	0.04	-104.00	6267.00	34650	20230418	-43.92	16050	20231101	21.06	25000	-22.28	20240103	19020	2.16	20240306	34650	-43.92	20230418	16050	21.06	20231101	1.55	N	336260	100	65 억		7850418	N	N	193	N	00	N
130	20240405	161006	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19700	-260	5	-1.30	3393263940	171830	119.68	19880	20050	19550	25900	13980	19960	19747.73	12.07	0	-62132	20580	20270	20090	19780	19600	20180	19690	65	5940	100	14770	10	1	65493726	12902	-189.42	3.14	12	0.26	-104.00	6267.00	34650	20230418	-43.15	16050	20231101	22.74	25000	-21.20	20240103	19020	3.58	20240306	34650	-43.15	20230418	16050	22.74	20231101	1.55	N	336260	100	65 억		7905756	N	N	193	N	00	N
131	20240405	151003	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19730	-230	5	-1.15	3138431570	158903	110.68	19880	20050	19550	25900	13980	19960	19750.53	12.07	0	-58433	20580	20270	20090	19780	19600	20180	19690	65	5940	100	14770	10	1	65493726	12922	-189.71	3.15	12	0.24	-104.00	6267.00	34650	20230418	-43.06	16050	20231101	22.93	25000	-21.08	20240103	19020	3.73	20240306	34650	-43.06	20230418	16050	22.93	20231101	1.55	N	336260	100	65 억		7905756	N	N	174	N	00	N
132	20240405	141000	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19660	-300	5	-1.50	2963369450	150012	104.49	19880	20050	19550	25900	13980	19960	19754.13	12.07	0	-56956	20580	20270	20090	19780	19600	20180	19690	65	5940	100	14770	10	1	65493726	12876	-189.04	3.14	12	0.23	-104.00	6267.00	34650	20230418	-43.26	16050	20231101	22.49	25000	-21.36	20240103	19020	3.36	20240306	34650	-43.26	20230418	16050	22.49	20231101	1.55	N	336260	100	65 억		7905756	N	N	174	N	00	N
133	20240405	130958	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19690	-270	5	-1.35	2728623730	138062	96.16	19880	20050	19550	25900	13980	19960	19763.67	12.07	0	-50458	20580	20270	20090	19780	19600	20180	19690	65	5940	100	14770	10	1	65493726	12896	-189.33	3.14	12	0.21	-104.00	6267.00	34650	20230418	-43.17	16050	20231101	22.68	25000	-21.24	20240103	19020	3.52	20240306	34650	-43.17	20230418	16050	22.68	20231101	1.55	N	336260	100	65 억		7905756	N	N	174	N	00	N
134	20240405	121002	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19660	-300	5	-1.50	2322547640	117416	81.78	19880	20050	19550	25900	13980	19960	19780.41	12.07	0	-47656	20580	20270	20090	19780	19600	20180	19690	65	5940	100	14770	10	1	65493726	12876	-189.04	3.14	12	0.18	-104.00	6267.00	34650	20230418	-43.26	16050	20231101	22.49	25000	-21.36	20240103	19020	3.36	20240306	34650	-43.26	20230418	16050	22.49	20231101	1.55	N	336260	100	65 억		7905756	N	N	174	N	00	N
135	20240405	111009	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19590	-370	5	-1.85	1997917950	100872	70.26	19880	20050	19550	25900	13980	19960	19806.37	12.07	0	-38951	20580	20270	20090	19780	19600	20180	19690	65	5940	100	14770	10	1	65493726	12830	-188.37	3.13	12	0.15	-104.00	6267.00	34650	20230418	-43.46	16050	20231101	22.06	25000	-21.64	20240103	19020	3.00	20240306	34650	-43.46	20230418	16050	22.06	20231101	1.55	N	336260	100	65 억		7905756	N	N	174	N	00	N
136	20240405	100840	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19910	-50	5	-0.25	901327030	45328	31.57	19880	20050	19740	25900	13980	19960	19884.45	12.07	0	-5027	20580	20270	20090	19780	19600	20180	19690	65	5940	100	14770	10	1	65493726	13040	-191.44	3.18	12	0.07	-104.00	6267.00	34650	20230418	-42.54	16050	20231101	24.05	25000	-20.36	20240103	19020	4.68	20240306	34650	-42.54	20230418	16050	24.05	20231101	1.55	N	336260	100	65 억		7905756	N	N	174	N	00	N
137	20240405	090949	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19760	-200	5	-1.00	344894160	17399	12.12	19880	19940	19740	25900	13980	19960	19822.16	12.07	0	-5035	20580	20270	20090	19780	19600	20180	19690	65	5940	100	14770	10	1	65493726	12942	-190.00	3.15	12	0.03	-104.00	6267.00	34650	20230418	-42.97	16050	20231101	23.12	25000	-20.96	20240103	19020	3.89	20240306	34650	-42.97	20230418	16050	23.12	20231101	1.55	N	336260	100	65 억		7905756	N	N	174	N	00	N
138	20240404	160947	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19960	-40	5	-0.20	2854122310	142294	67.13	20150	20400	19910	26000	14000	20000	20057.95	12.06	0	5963	20446	20222	20076	19852	19706	20150	19780	65	6000	100	14800	10	1	65493726	13073	-191.92	3.18	12	0.22	-104.00	6267.00	34650	20230418	-42.40	16050	20231101	24.36	25000	-20.16	20240103	19020	4.94	20240306	34650	-42.40	20230418	16050	24.36	20231101	1.55	N	336260	100	65 억		7895273	N	N	174	N	00	N
139	20240404	150945	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20000	0	3	0.00	2573216520	128227	60.49	20150	20400	19910	26000	14000	20000	20067.67	12.06	0	6901	20446	20222	20076	19852	19706	20150	19780	65	6000	100	14800	50	1	65493726	13099	-192.31	3.19	12	0.20	-104.00	6267.00	34650	20230418	-42.28	16050	20231101	24.61	25000	-20.00	20240103	19020	5.15	20240306	34650	-42.28	20230418	16050	24.61	20231101	1.55	N	336260	100	65 억		7895273	N	N	514	N	00	N
140	20240404	140952	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20050	50	2	0.25	2094875910	104301	49.21	20150	20400	19910	26000	14000	20000	20084.91	12.06	0	947	20446	20222	20076	19852	19706	20150	19780	65	6000	100	14800	50	1	65493726	13131	-192.79	3.20	12	0.16	-104.00	6267.00	34650	20230418	-42.14	16050	20231101	24.92	25000	-19.80	20240103	19020	5.42	20240306	34650	-42.14	20230418	16050	24.92	20231101	1.55	N	336260	100	65 억		7895273	N	N	514	N	00	N
141	20240404	130940	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19970	-30	5	-0.15	1794943900	89320	42.14	20150	20400	19910	26000	14000	20000	20095.65	12.06	0	-2499	20446	20222	20076	19852	19706	20150	19780	65	6000	100	14800	10	1	65493726	13079	-192.02	3.19	12	0.14	-104.00	6267.00	34650	20230418	-42.37	16050	20231101	24.42	25000	-20.12	20240103	19020	4.99	20240306	34650	-42.37	20230418	16050	24.42	20231101	1.55	N	336260	100	65 억		7895273	N	N	514	N	00	N
142	20240404	120947	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20050	50	2	0.25	1262652000	62659	29.56	20150	20400	20000	26000	14000	20000	20151.17	12.06	0	10819	20446	20222	20076	19852	19706	20150	19780	65	6000	100	14800	50	1	65493726	13131	-192.79	3.20	12	0.10	-104.00	6267.00	34650	20230418	-42.14	16050	20231101	24.92	25000	-19.80	20240103	19020	5.42	20240306	34650	-42.14	20230418	16050	24.92	20231101	1.55	N	336260	100	65 억		7895273	N	N	514	N	00	N
143	20240404	110948	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20100	100	2	0.50	943524000	46726	22.04	20150	20400	20050	26000	14000	20000	20192.70	12.06	0	11955	20446	20222	20076	19852	19706	20150	19780	65	6000	100	14800	50	1	65493726	13164	-193.27	3.21	12	0.07	-104.00	6267.00	34650	20230418	-41.99	16050	20231101	25.23	25000	-19.60	20240103	19020	5.68	20240306	34650	-41.99	20230418	16050	25.23	20231101	1.55	N	336260	100	65 억		7895273	N	N	514	N	00	N
144	20240404	100945	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20250	250	2	1.25	714142150	35318	16.66	20150	20400	20100	26000	14000	20000	20220.35	12.06	0	13098	20446	20222	20076	19852	19706	20150	19780	65	6000	100	14800	50	1	65493726	13262	-194.71	3.23	12	0.05	-104.00	6267.00	34650	20230418	-41.56	16050	20231101	26.17	25000	-19.00	20240103	19020	6.47	20240306	34650	-41.56	20230418	16050	26.17	20231101	1.55	N	336260	100	65 억		7895273	N	N	514	N	00	N
145	20240404	090949	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20300	300	2	1.50	304251600	15036	7.09	20150	20400	20150	26000	14000	20000	20234.88	12.06	0	7641	20446	20222	20076	19852	19706	20150	19780	65	6000	100	14800	50	1	65493726	13295	-195.19	3.24	12	0.02	-104.00	6267.00	34650	20230418	-41.41	16050	20231101	26.48	25000	-18.80	20240103	19020	6.73	20240306	34650	-41.41	20230418	16050	26.48	20231101	1.55	N	336260	100	65 억		7895273	N	N	514	N	00	N
146	20240403	160943	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20000	-500	5	-2.44	4227356820	210913	95.71	20300	20300	19930	26650	14350	20500	20043.10	12.11	0	-53303	21500	21000	20750	20250	20000	20875	20125	65	6150	100	15170	50	1	65493726	13099	-192.31	3.19	12	0.32	-104.00	6267.00	34650	20230418	-42.28	16050	20231101	24.61	25000	-20.00	20240103	19020	5.15	20240306	34650	-42.28	20230418	16050	24.61	20231101	1.57	N	336260	100	65 억		7934066	N	N	514	N	00	N
147	20240403	150944	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20000	-500	5	-2.44	4005924320	199843	90.68	20300	20300	19930	26650	14350	20500	20045.30	12.11	0	-51453	21500	21000	20750	20250	20000	20875	20125	65	6150	100	15170	50	1	65493726	13099	-192.31	3.19	12	0.31	-104.00	6267.00	34650	20230418	-42.28	16050	20231101	24.61	25000	-20.00	20240103	19020	5.15	20240306	34650	-42.28	20230418	16050	24.61	20231101	1.57	N	336260	100	65 억		7934066	N	N	329	N	00	N
148	20240403	140933	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20000	-500	5	-2.44	3682070170	183669	83.34	20300	20300	19930	26650	14350	20500	20047.25	12.11	0	-47857	21500	21000	20750	20250	20000	20875	20125	65	6150	100	15170	50	1	65493726	13099	-192.31	3.19	12	0.28	-104.00	6267.00	34650	20230418	-42.28	16050	20231101	24.61	25000	-20.00	20240103	19020	5.15	20240306	34650	-42.28	20230418	16050	24.61	20231101	1.57	N	336260	100	65 억		7934066	N	N	329	N	00	N
149	20240403	130940	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19980	-520	5	-2.54	3340411590	166624	75.61	20300	20300	19930	26650	14350	20500	20047.53	12.11	0	-49735	21500	21000	20750	20250	20000	20875	20125	65	6150	100	15170	10	1	65493726	13086	-192.12	3.19	12	0.25	-104.00	6267.00	34650	20230418	-42.34	16050	20231101	24.49	25000	-20.08	20240103	19020	5.05	20240306	34650	-42.34	20230418	16050	24.49	20231101	1.57	N	336260	100	65 억		7934066	N	N	329	N	00	N
150	20240403	120934	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19950	-550	5	-2.68	3009082610	150028	68.08	20300	20300	19930	26650	14350	20500	20056.73	12.11	0	-40029	21500	21000	20750	20250	20000	20875	20125	65	6150	100	15170	10	1	65493726	13066	-191.83	3.18	12	0.23	-104.00	6267.00	34650	20230418	-42.42	16050	20231101	24.30	25000	-20.20	20240103	19020	4.89	20240306	34650	-42.42	20230418	16050	24.30	20231101	1.57	N	336260	100	65 억		7934066	N	N	329	N	00	N
151	20240403	110940	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	19960	-540	5	-2.63	2556951730	127373	57.80	20300	20300	19950	26650	14350	20500	20074.44	12.11	0	-35320	21500	21000	20750	20250	20000	20875	20125	65	6150	100	15170	10	1	65493726	13073	-191.92	3.18	12	0.19	-104.00	6267.00	34650	20230418	-42.40	16050	20231101	24.36	25000	-20.16	20240103	19020	4.94	20240306	34650	-42.40	20230418	16050	24.36	20231101	1.57	N	336260	100	65 억		7934066	N	N	329	N	00	N
152	20240403	100939	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20100	-400	5	-1.95	1482149350	73676	33.43	20300	20300	20000	26650	14350	20500	20117.00	12.11	0	-6472	21500	21000	20750	20250	20000	20875	20125	65	6150	100	15170	50	1	65493726	13164	-193.27	3.21	12	0.11	-104.00	6267.00	34650	20230418	-41.99	16050	20231101	25.23	25000	-19.60	20240103	19020	5.68	20240306	34650	-41.99	20230418	16050	25.23	20231101	1.57	N	336260	100	65 억		7934066	N	N	329	N	00	N
153	20240403	090941	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20100	-400	5	-1.95	459169000	22777	10.34	20300	20300	20050	26650	14350	20500	20158.95	12.11	0	-5210	21500	21000	20750	20250	20000	20875	20125	65	6150	100	15170	50	1	65493726	13164	-193.27	3.21	12	0.03	-104.00	6267.00	34650	20230418	-41.99	16050	20231101	25.23	25000	-19.60	20240103	19020	5.68	20240306	34650	-41.99	20230418	16050	25.23	20231101	1.57	N	336260	100	65 억		7934066	N	N	329	N	00	N
154	20240402	160926	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20500	-500	5	-2.38	4562699800	219041	100.36	21050	21250	20500	27300	14700	21000	20831.73	12.21	0	-67759	21466	21232	20866	20632	20266	21350	20750	65	6300	100	15540	50	1	65493726	13426	-197.12	3.27	12	0.33	-104.00	6267.00	34650	20230418	-40.84	16050	20231101	27.73	25000	-18.00	20240103	19020	7.78	20240306	34650	-40.84	20230418	16050	27.73	20231101	1.57	N	336260	100	65 억		7995858	N	N	329	N	00	N
155	20240402	150934	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20550	-450	5	-2.14	4216338850	202164	92.63	21050	21250	20500	27300	14700	21000	20856.03	12.21	0	-62410	21466	21232	20866	20632	20266	21350	20750	65	6300	100	15540	50	1	65493726	13459	-197.60	3.28	12	0.31	-104.00	6267.00	34650	20230418	-40.69	16050	20231101	28.04	25000	-17.80	20240103	19020	8.04	20240306	34650	-40.69	20230418	16050	28.04	20231101	1.57	N	336260	100	65 억		7995858	N	N	1380	N	00	N
156	20240402	140937	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20600	-400	5	-1.90	3639695600	174139	79.79	21050	21250	20600	27300	14700	21000	20901.09	12.21	0	-52174	21466	21232	20866	20632	20266	21350	20750	65	6300	100	15540	50	1	65493726	13492	-198.08	3.29	12	0.27	-104.00	6267.00	34650	20230418	-40.55	16050	20231101	28.35	25000	-17.60	20240103	19020	8.31	20240306	34650	-40.55	20230418	16050	28.35	20231101	1.57	N	336260	100	65 억		7995858	N	N	1380	N	00	N
157	20240402	130923	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20700	-300	5	-1.43	3305660500	157981	72.38	21050	21250	20600	27300	14700	21000	20924.41	12.21	0	-48546	21466	21232	20866	20632	20266	21350	20750	65	6300	100	15540	50	1	65493726	13557	-199.04	3.30	12	0.24	-104.00	6267.00	34650	20230418	-40.26	16050	20231101	28.97	25000	-17.20	20240103	19020	8.83	20240306	34650	-40.26	20230418	16050	28.97	20231101	1.57	N	336260	100	65 억		7995858	N	N	1380	N	00	N
158	20240402	120921	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20750	-250	5	-1.19	2810075800	134003	61.40	21050	21250	20700	27300	14700	21000	20970.24	12.21	0	-44446	21466	21232	20866	20632	20266	21350	20750	65	6300	100	15540	50	1	65493726	13590	-199.52	3.31	12	0.20	-104.00	6267.00	34650	20230418	-40.12	16050	20231101	29.28	25000	-17.00	20240103	19020	9.10	20240306	34650	-40.12	20230418	16050	29.28	20231101	1.57	N	336260	100	65 억		7995858	N	N	1380	N	00	N
159	20240402	110923	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20850	-150	5	-0.71	2510097750	119589	54.79	21050	21250	20700	27300	14700	21000	20989.37	12.21	0	-39351	21466	21232	20866	20632	20266	21350	20750	65	6300	100	15540	50	1	65493726	13655	-200.48	3.33	12	0.18	-104.00	6267.00	34650	20230418	-39.83	16050	20231101	29.91	25000	-16.60	20240103	19020	9.62	20240306	34650	-39.83	20230418	16050	29.91	20231101	1.57	N	336260	100	65 억		7995858	N	N	1380	N	00	N
160	20240402	100926	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21100	100	2	0.48	1739462050	82746	37.91	21050	21250	20700	27300	14700	21000	21021.71	12.21	0	-28188	21466	21232	20866	20632	20266	21350	20750	65	6300	100	15540	50	1	65493726	13819	-202.88	3.37	12	0.13	-104.00	6267.00	34650	20230418	-39.11	16050	20231101	31.46	25000	-15.60	20240103	19020	10.94	20240306	34650	-39.11	20230418	16050	31.46	20231101	1.57	N	336260	100	65 억		7995858	N	N	1380	N	00	N
161	20240402	090923	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20750	-250	5	-1.19	418861000	20005	9.17	21050	21100	20700	27300	14700	21000	20937.79	12.21	0	-9843	21466	21232	20866	20632	20266	21350	20750	65	6300	100	15540	50	1	65493726	13590	-199.52	3.31	12	0.03	-104.00	6267.00	34650	20230418	-40.12	16050	20231101	29.28	25000	-17.00	20240103	19020	9.10	20240306	34650	-40.12	20230418	16050	29.28	20231101	1.57	N	336260	100	65 억		7995858	N	N	1380	N	00	N
162	20240401	160922	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21000	500	2	2.44	4524843300	216400	111.96	20750	21100	20500	26650	14350	20500	20909.59	12.15	0	58060	21033	20766	20533	20266	20033	20650	20150	65	6150	100	15170	50	1	65493726	13754	-201.92	3.35	12	0.33	-104.00	6267.00	34650	20230418	-39.39	16050	20231101	30.84	25000	-16.00	20240103	19020	10.41	20240306	34650	-39.39	20230418	16050	30.84	20231101	1.54	N	336260	100	65 억		7955610	N	N	1380	N	00	N
163	20240401	150924	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21050	550	2	2.68	4245685550	203106	105.08	20750	21100	20500	26650	14350	20500	20903.80	12.15	0	56493	21033	20766	20533	20266	20033	20650	20150	65	6150	100	15170	50	1	65493726	13786	-202.40	3.36	12	0.31	-104.00	6267.00	34650	20230418	-39.25	16050	20231101	31.15	25000	-15.80	20240103	19020	10.67	20240306	34650	-39.25	20230418	16050	31.15	20231101	1.54	N	336260	100	65 억		7955610	N	N	19	N	00	N
164	20240401	140919	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21050	550	2	2.68	3768597700	180437	93.35	20750	21100	20500	26650	14350	20500	20885.95	12.15	0	55937	21033	20766	20533	20266	20033	20650	20150	65	6150	100	15170	50	1	65493726	13786	-202.40	3.36	12	0.28	-104.00	6267.00	34650	20230418	-39.25	16050	20231101	31.15	25000	-15.80	20240103	19020	10.67	20240306	34650	-39.25	20230418	16050	31.15	20231101	1.54	N	336260	100	65 억		7955610	N	N	19	N	00	N
165	20240401	130917	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	21050	550	2	2.68	3511420600	168206	87.03	20750	21100	20500	26650	14350	20500	20875.72	12.15	0	53026	21033	20766	20533	20266	20033	20650	20150	65	6150	100	15170	50	1	65493726	13786	-202.40	3.36	12	0.26	-104.00	6267.00	34650	20230418	-39.25	16050	20231101	31.15	25000	-15.80	20240103	19020	10.67	20240306	34650	-39.25	20230418	16050	31.15	20231101	1.54	N	336260	100	65 억		7955610	N	N	19	N	00	N
166	20240401	120924	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20950	450	2	2.20	2828563050	135749	70.23	20750	21000	20500	26650	14350	20500	20836.72	12.15	0	44442	21033	20766	20533	20266	20033	20650	20150	65	6150	100	15170	50	1	65493726	13721	-201.44	3.34	12	0.21	-104.00	6267.00	34650	20230418	-39.54	16050	20231101	30.53	25000	-16.20	20240103	19020	10.15	20240306	34650	-39.54	20230418	16050	30.53	20231101	1.54	N	336260	100	65 억		7955610	N	N	19	N	00	N
167	20240401	110922	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20800	300	2	1.46	1689424900	81245	42.03	20750	20950	20500	26650	14350	20500	20794.21	12.15	0	9406	21033	20766	20533	20266	20033	20650	20150	65	6150	100	15170	50	1	65493726	13623	-200.00	3.32	12	0.12	-104.00	6267.00	34650	20230418	-39.97	16050	20231101	29.60	25000	-16.80	20240103	19020	9.36	20240306	34650	-39.97	20230418	16050	29.60	20231101	1.54	N	336260	100	65 억		7955610	N	N	19	N	00	N
168	20240401	100919	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20850	350	2	1.71	1317249150	63368	32.79	20750	20950	20500	26650	14350	20500	20787.30	12.15	0	9342	21033	20766	20533	20266	20033	20650	20150	65	6150	100	15170	50	1	65493726	13655	-200.48	3.33	12	0.10	-104.00	6267.00	34650	20230418	-39.83	16050	20231101	29.91	25000	-16.60	20240103	19020	9.62	20240306	34650	-39.83	20230418	16050	29.91	20231101	1.54	N	336260	100	65 억		7955610	N	N	19	N	00	N
169	20240401	090918	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	20700	200	2	0.98	170216300	8226	4.26	20750	20850	20600	26650	14350	20500	20692.52	12.15	0	128	21033	20766	20533	20266	20033	20650	20150	65	6150	100	15170	50	1	65493726	13557	-199.04	3.30	12	0.01	-104.00	6267.00	34650	20230418	-40.26	16050	20231101	28.97	25000	-17.20	20240103	19020	8.83	20240306	34650	-40.26	20230418	16050	28.97	20231101	1.54	N	336260	100	65 억		7955610	N	N	19	N	00	N