KissMeData/373220/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	161249	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	389000	10500	2	2.77	107041058500	276335	183.74	382500	390000	382500	492000	265000	378500	387358.31	4.84	0	71395	382833	380666	376333	374166	369833	381750	375250	1170	113500	500	280090	500	1	234000000	910260	73.58	4.51	12	0.12	5287.00	86328.00	620000	20230726	-37.26	358000	20240408	8.66	429500	-9.43	20240102	358000	8.66	20240408	620000	-37.26	20230726	358000	8.66	20240408	0.13	N	373220	500	1170 억		11325422	N	N	1337	N	00	N
3	20240430	151301	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	389500	11000	2	2.91	88200107000	227899	151.54	382500	390000	382500	492000	265000	378500	387014.01	4.84	0	77624	382833	380666	376333	374166	369833	381750	375250	1170	113500	500	280090	500	1	234000000	911430	73.67	4.51	12	0.10	5287.00	86328.00	620000	20230726	-37.18	358000	20240408	8.80	429500	-9.31	20240102	358000	8.80	20240408	620000	-37.18	20230726	358000	8.80	20240408	0.13	N	373220	500	1170 억		11325422	N	N	628	N	00	N
4	20240430	141308	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	388500	10000	2	2.64	75969099500	196368	130.57	382500	390000	382500	492000	265000	378500	386871.08	4.84	0	66357	382833	380666	376333	374166	369833	381750	375250	1170	113500	500	280090	500	1	234000000	909090	73.48	4.50	12	0.08	5287.00	86328.00	620000	20230726	-37.34	358000	20240408	8.52	429500	-9.55	20240102	358000	8.52	20240408	620000	-37.34	20230726	358000	8.52	20240408	0.13	N	373220	500	1170 억		11325422	N	N	628	N	00	N
5	20240430	131303	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	389000	10500	2	2.77	64948762500	168082	111.76	382500	390000	382500	492000	265000	378500	386411.17	4.84	0	53255	382833	380666	376333	374166	369833	381750	375250	1170	113500	500	280090	500	1	234000000	910260	73.58	4.51	12	0.07	5287.00	86328.00	620000	20230726	-37.26	358000	20240408	8.66	429500	-9.43	20240102	358000	8.66	20240408	620000	-37.26	20230726	358000	8.66	20240408	0.13	N	373220	500	1170 억		11325422	N	N	628	N	00	N
6	20240430	121300	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	387500	9000	2	2.38	58428889000	151306	100.61	382500	390000	382500	492000	265000	378500	386163.73	4.84	0	44086	382833	380666	376333	374166	369833	381750	375250	1170	113500	500	280090	500	1	234000000	906750	73.29	4.49	12	0.06	5287.00	86328.00	620000	20230726	-37.50	358000	20240408	8.24	429500	-9.78	20240102	358000	8.24	20240408	620000	-37.50	20230726	358000	8.24	20240408	0.13	N	373220	500	1170 억		11325422	N	N	628	N	00	N
7	20240430	111254	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	389000	10500	2	2.77	51737354000	134068	89.15	382500	390000	382500	492000	265000	378500	385903.82	4.84	0	39122	382833	380666	376333	374166	369833	381750	375250	1170	113500	500	280090	500	1	234000000	910260	73.58	4.51	12	0.06	5287.00	86328.00	620000	20230726	-37.26	358000	20240408	8.66	429500	-9.43	20240102	358000	8.66	20240408	620000	-37.26	20230726	358000	8.66	20240408	0.13	N	373220	500	1170 억		11325422	N	N	628	N	00	N
8	20240430	101256	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	387000	8500	2	2.25	33530797000	87209	57.99	382500	387500	382500	492000	265000	378500	384487.81	4.84	0	24808	382833	380666	376333	374166	369833	381750	375250	1170	113500	500	280090	500	1	234000000	905580	73.20	4.48	12	0.04	5287.00	86328.00	620000	20230726	-37.58	358000	20240408	8.10	429500	-9.90	20240102	358000	8.10	20240408	620000	-37.58	20230726	358000	8.10	20240408	0.13	N	373220	500	1170 억		11325422	N	N	628	N	00	N
9	20240430	091306	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	385000	6500	2	1.72	13171928000	34353	22.84	382500	385500	382500	492000	265000	378500	383428.75	4.84	0	6250	382833	380666	376333	374166	369833	381750	375250	1170	113500	500	280090	500	1	234000000	900900	72.82	4.46	12	0.01	5287.00	86328.00	620000	20230726	-37.90	358000	20240408	7.54	429500	-10.36	20240102	358000	7.54	20240408	620000	-37.90	20230726	358000	7.54	20240408	0.13	N	373220	500	1170 억		11325422	N	N	628	N	00	N
10	20240429	161245	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	378500	6500	2	1.75	55854430500	148870	103.60	375000	378500	372000	483500	260500	372000	375173.83	4.83	0	22215	379000	375500	371500	368000	364000	373500	366000	1170	111500	500	275280	500	1	234000000	885690	71.59	4.38	12	0.06	5287.00	86328.00	620000	20230726	-38.95	358000	20240408	5.73	429500	-11.87	20240102	358000	5.73	20240408	620000	-38.95	20230726	358000	5.73	20240408	0.13	N	373220	500	1170 억		11313680	N	N	628	N	00	N
11	20240429	151256	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	375000	3000	2	0.81	47515167000	126807	88.24	375000	377000	372000	483500	260500	372000	374704.71	4.83	0	19989	379000	375500	371500	368000	364000	373500	366000	1170	111500	500	275280	500	1	234000000	877500	70.93	4.34	12	0.05	5287.00	86328.00	620000	20230726	-39.52	358000	20240408	4.75	429500	-12.69	20240102	358000	4.75	20240408	620000	-39.52	20230726	358000	4.75	20240408	0.13	N	373220	500	1170 억		11313680	N	N	455	N	00	N
12	20240429	141210	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	377000	5000	2	1.34	38338159500	102397	71.26	375000	377000	372000	483500	260500	372000	374407.18	4.83	0	16199	379000	375500	371500	368000	364000	373500	366000	1170	111500	500	275280	500	1	234000000	882180	71.31	4.37	12	0.04	5287.00	86328.00	620000	20230726	-39.19	358000	20240408	5.31	429500	-12.22	20240102	358000	5.31	20240408	620000	-39.19	20230726	358000	5.31	20240408	0.13	N	373220	500	1170 억		11313680	N	N	455	N	00	N
13	20240429	131254	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	374000	2000	2	0.54	27434048000	73320	51.02	375000	376500	372000	483500	260500	372000	374168.83	4.83	0	5921	379000	375500	371500	368000	364000	373500	366000	1170	111500	500	275280	500	1	234000000	875160	70.74	4.33	12	0.03	5287.00	86328.00	620000	20230726	-39.68	358000	20240408	4.47	429500	-12.92	20240102	358000	4.47	20240408	620000	-39.68	20230726	358000	4.47	20240408	0.13	N	373220	500	1170 억		11313680	N	N	455	N	00	N
14	20240429	121252	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	374500	2500	2	0.67	21948995500	58640	40.81	375000	376500	372000	483500	260500	372000	374300.94	4.83	0	4328	379000	375500	371500	368000	364000	373500	366000	1170	111500	500	275280	500	1	234000000	876330	70.83	4.34	12	0.03	5287.00	86328.00	620000	20230726	-39.60	358000	20240408	4.61	429500	-12.81	20240102	358000	4.61	20240408	620000	-39.60	20230726	358000	4.61	20240408	0.13	N	373220	500	1170 억		11313680	N	N	455	N	00	N
15	20240429	111226	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	375000	3000	2	0.81	14186511500	37902	26.38	375000	376500	372000	483500	260500	372000	374294.84	4.83	0	859	379000	375500	371500	368000	364000	373500	366000	1170	111500	500	275280	500	1	234000000	877500	70.93	4.34	12	0.02	5287.00	86328.00	620000	20230726	-39.52	358000	20240408	4.75	429500	-12.69	20240102	358000	4.75	20240408	620000	-39.52	20230726	358000	4.75	20240408	0.13	N	373220	500	1170 억		11313680	N	N	455	N	00	N
16	20240429	101253	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	374000	2000	2	0.54	9484910000	25350	17.64	375000	376500	372000	483500	260500	372000	374158.61	4.83	0	-1306	379000	375500	371500	368000	364000	373500	366000	1170	111500	500	275280	500	1	234000000	875160	70.74	4.33	12	0.01	5287.00	86328.00	620000	20230726	-39.68	358000	20240408	4.47	429500	-12.92	20240102	358000	4.47	20240408	620000	-39.68	20230726	358000	4.47	20240408	0.13	N	373220	500	1170 억		11313680	N	N	455	N	00	N
17	20240429	091254	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	375000	3000	2	0.81	4434793000	11842	8.24	375000	376500	372000	483500	260500	372000	374498.01	4.83	0	248	379000	375500	371500	368000	364000	373500	366000	1170	111500	500	275280	500	1	234000000	877500	70.93	4.34	12	0.01	5287.00	86328.00	620000	20230726	-39.52	358000	20240408	4.75	429500	-12.69	20240102	358000	4.75	20240408	620000	-39.52	20230726	358000	4.75	20240408	0.13	N	373220	500	1170 억		11313680	N	N	455	N	00	N
18	20240426	161247	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	372000	-500	5	-0.13	53146336000	142952	81.13	373000	375000	367500	484000	261000	372500	371777.02	4.83	0	-9059	384166	378332	375166	369332	366166	376750	367750	1170	111500	500	275650	500	1	234000000	870480	70.36	4.31	12	0.06	5287.00	86328.00	620000	20230726	-40.00	358000	20240408	3.91	429500	-13.39	20240102	358000	3.91	20240408	620000	-40.00	20230726	358000	3.91	20240408	0.13	N	373220	500	1170 억		11313605	N	N	455	N	00	N
19	20240426	151250	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	374000	1500	2	0.40	48525931000	130547	74.09	373000	375000	367500	484000	261000	372500	371712.30	4.83	0	-10388	384166	378332	375166	369332	366166	376750	367750	1170	111500	500	275650	500	1	234000000	875160	70.74	4.33	12	0.06	5287.00	86328.00	620000	20230726	-39.68	358000	20240408	4.47	429500	-12.92	20240102	358000	4.47	20240408	620000	-39.68	20230726	358000	4.47	20240408	0.13	N	373220	500	1170 억		11313605	N	N	3456	N	00	N
20	20240426	141248	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	373500	1000	2	0.27	40119734500	108023	61.31	373000	375000	367500	484000	261000	372500	371399.86	4.83	0	-12740	384166	378332	375166	369332	366166	376750	367750	1170	111500	500	275650	500	1	234000000	873990	70.64	4.33	12	0.05	5287.00	86328.00	620000	20230726	-39.76	358000	20240408	4.33	429500	-13.04	20240102	358000	4.33	20240408	620000	-39.76	20230726	358000	4.33	20240408	0.13	N	373220	500	1170 억		11313605	N	N	3456	N	00	N
21	20240426	131248	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	373000	500	2	0.13	34511502500	93008	52.79	373000	375000	367500	484000	261000	372500	371059.40	4.83	0	-13822	384166	378332	375166	369332	366166	376750	367750	1170	111500	500	275650	500	1	234000000	872820	70.55	4.32	12	0.04	5287.00	86328.00	620000	20230726	-39.84	358000	20240408	4.19	429500	-13.15	20240102	358000	4.19	20240408	620000	-39.84	20230726	358000	4.19	20240408	0.13	N	373220	500	1170 억		11313605	N	N	3456	N	00	N
22	20240426	121246	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	372500	0	3	0.00	30896594500	83310	47.28	373000	375000	367500	484000	261000	372500	370862.84	4.83	0	-13623	384166	378332	375166	369332	366166	376750	367750	1170	111500	500	275650	500	1	234000000	871650	70.46	4.31	12	0.04	5287.00	86328.00	620000	20230726	-39.92	358000	20240408	4.05	429500	-13.27	20240102	358000	4.05	20240408	620000	-39.92	20230726	358000	4.05	20240408	0.13	N	373220	500	1170 억		11313605	N	N	3456	N	00	N
23	20240426	111241	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	372500	0	3	0.00	25284514000	68278	38.75	373000	374500	367500	484000	261000	372500	370316.92	4.83	0	-13775	384166	378332	375166	369332	366166	376750	367750	1170	111500	500	275650	500	1	234000000	871650	70.46	4.31	12	0.03	5287.00	86328.00	620000	20230726	-39.92	358000	20240408	4.05	429500	-13.27	20240102	358000	4.05	20240408	620000	-39.92	20230726	358000	4.05	20240408	0.13	N	373220	500	1170 억		11313605	N	N	3456	N	00	N
24	20240426	101245	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	370000	-2500	5	-0.67	19853914500	53644	30.45	373000	374500	367500	484000	261000	372500	370104.72	4.83	0	-14472	384166	378332	375166	369332	366166	376750	367750	1170	111500	500	275650	500	1	234000000	865800	69.98	4.29	12	0.02	5287.00	86328.00	620000	20230726	-40.32	358000	20240408	3.35	429500	-13.85	20240102	358000	3.35	20240408	620000	-40.32	20230726	358000	3.35	20240408	0.13	N	373220	500	1170 억		11313605	N	N	3456	N	00	N
25	20240426	091250	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	367500	-5000	5	-1.34	9147078000	24666	14.00	373000	374500	367500	484000	261000	372500	370837.04	4.83	0	-9238	384166	378332	375166	369332	366166	376750	367750	1170	111500	500	275650	500	1	234000000	859950	69.51	4.26	12	0.01	5287.00	86328.00	620000	20230726	-40.73	358000	20240408	2.65	429500	-14.44	20240102	358000	2.65	20240408	620000	-40.73	20230726	358000	2.65	20240408	0.13	N	373220	500	1170 억		11313605	N	N	3456	N	00	N
26	20240425	161239	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	372500	-12500	5	-3.25	65979106500	175470	72.69	380000	381000	372000	500000	269500	385000	376009.70	4.85	0	-35779	395666	390332	384166	378832	372666	393000	381500	1170	115000	500	284900	500	1	234000000	871650	70.46	4.31	12	0.07	5287.00	86328.00	620000	20230726	-39.92	358000	20240408	4.05	429500	-13.27	20240102	358000	4.05	20240408	620000	-39.92	20230726	358000	4.05	20240408	0.13	N	373220	500	1170 억		11356790	N	N	3456	N	00	N
27	20240425	151245	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	373000	-12000	5	-3.12	57577062000	152916	63.35	380000	381000	373000	500000	269500	385000	376519.62	4.85	0	-32274	395666	390332	384166	378832	372666	393000	381500	1170	115000	500	284900	500	1	234000000	872820	70.55	4.32	12	0.07	5287.00	86328.00	620000	20230726	-39.84	358000	20240408	4.19	429500	-13.15	20240102	358000	4.19	20240408	620000	-39.84	20230726	358000	4.19	20240408	0.13	N	373220	500	1170 억		11356790	N	N	1104	N	00	N
28	20240425	141241	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	374000	-11000	5	-2.86	48721348500	129200	53.52	380000	381000	373500	500000	269500	385000	377091.65	4.85	0	-29956	395666	390332	384166	378832	372666	393000	381500	1170	115000	500	284900	500	1	234000000	875160	70.74	4.33	12	0.06	5287.00	86328.00	620000	20230726	-39.68	358000	20240408	4.47	429500	-12.92	20240102	358000	4.47	20240408	620000	-39.68	20230726	358000	4.47	20240408	0.13	N	373220	500	1170 억		11356790	N	N	1104	N	00	N
29	20240425	131242	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	376000	-9000	5	-2.34	38025134000	100668	41.70	380000	381000	375000	500000	269500	385000	377717.99	4.85	0	-19891	395666	390332	384166	378832	372666	393000	381500	1170	115000	500	284900	500	1	234000000	879840	71.12	4.36	12	0.04	5287.00	86328.00	620000	20230726	-39.35	358000	20240408	5.03	429500	-12.46	20240102	358000	5.03	20240408	620000	-39.35	20230726	358000	5.03	20240408	0.13	N	373220	500	1170 억		11356790	N	N	1104	N	00	N
30	20240425	121238	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	377500	-7500	5	-1.95	31564342000	83489	34.59	380000	381000	375500	500000	269500	385000	378054.23	4.85	0	-13828	395666	390332	384166	378832	372666	393000	381500	1170	115000	500	284900	500	1	234000000	883350	71.40	4.37	12	0.04	5287.00	86328.00	620000	20230726	-39.11	358000	20240408	5.45	429500	-12.11	20240102	358000	5.45	20240408	620000	-39.11	20230726	358000	5.45	20240408	0.13	N	373220	500	1170 억		11356790	N	N	1104	N	00	N
31	20240425	111240	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	375500	-9500	5	-2.47	27682044500	73196	30.32	380000	381000	375500	500000	269500	385000	378177.62	4.85	0	-13718	395666	390332	384166	378832	372666	393000	381500	1170	115000	500	284900	500	1	234000000	878670	71.02	4.35	12	0.03	5287.00	86328.00	620000	20230726	-39.44	358000	20240408	4.89	429500	-12.57	20240102	358000	4.89	20240408	620000	-39.44	20230726	358000	4.89	20240408	0.13	N	373220	500	1170 억		11356790	N	N	1104	N	00	N
32	20240425	101239	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	378000	-7000	5	-1.82	17897715500	47209	19.56	380000	381000	377500	500000	269500	385000	379099.10	4.85	0	-9802	395666	390332	384166	378832	372666	393000	381500	1170	115000	500	284900	500	1	234000000	884520	71.50	4.38	12	0.02	5287.00	86328.00	620000	20230726	-39.03	358000	20240408	5.59	429500	-11.99	20240102	358000	5.59	20240408	620000	-39.03	20230726	358000	5.59	20240408	0.13	N	373220	500	1170 억		11356790	N	N	1104	N	00	N
33	20240425	091245	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	380000	-5000	5	-1.30	7031226500	18521	7.67	380000	381000	378000	500000	269500	385000	379594.50	4.85	0	-2284	395666	390332	384166	378832	372666	393000	381500	1170	115000	500	284900	500	1	234000000	889200	71.87	4.40	12	0.01	5287.00	86328.00	620000	20230726	-38.71	358000	20240408	6.15	429500	-11.53	20240102	358000	6.15	20240408	620000	-38.71	20230726	358000	6.15	20240408	0.13	N	373220	500	1170 억		11356790	N	N	1104	N	00	N
34	20240424	161221	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	385000	15000	2	4.05	92000062500	240255	197.09	380500	389500	378000	481000	259000	370000	382924.63	4.85	0	19205	382000	376000	373000	367000	364000	374500	365500	1170	111000	500	273800	500	1	234000000	900900	72.82	4.46	12	0.10	5287.00	86328.00	620000	20230726	-37.90	358000	20240408	7.54	429500	-10.36	20240102	358000	7.54	20240408	620000	-37.90	20230726	358000	7.54	20240408	0.13	N	373220	500	1170 억		11342228	N	N	1104	N	00	N
35	20240424	151237	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	385000	15000	2	4.05	85737515500	223985	183.74	380500	389500	378000	481000	259000	370000	382782.51	4.85	0	14279	382000	376000	373000	367000	364000	374500	365500	1170	111000	500	273800	500	1	234000000	900900	72.82	4.46	12	0.10	5287.00	86328.00	620000	20230726	-37.90	358000	20240408	7.54	429500	-10.36	20240102	358000	7.54	20240408	620000	-37.90	20230726	358000	7.54	20240408	0.13	N	373220	500	1170 억		11342228	N	N	1573	N	00	N
36	20240424	141239	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	384000	14000	2	3.78	74691873500	195234	160.15	380500	389500	378000	481000	259000	370000	382576.29	4.85	0	10280	382000	376000	373000	367000	364000	374500	365500	1170	111000	500	273800	500	1	234000000	898560	72.63	4.45	12	0.08	5287.00	86328.00	620000	20230726	-38.06	358000	20240408	7.26	429500	-10.59	20240102	358000	7.26	20240408	620000	-38.06	20230726	358000	7.26	20240408	0.13	N	373220	500	1170 억		11342228	N	N	1573	N	00	N
37	20240424	131242	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	381500	11500	2	3.11	67992678000	177716	145.78	380500	389500	378000	481000	259000	370000	382591.91	4.85	0	7736	382000	376000	373000	367000	364000	374500	365500	1170	111000	500	273800	500	1	234000000	892710	72.16	4.42	12	0.08	5287.00	86328.00	620000	20230726	-38.47	358000	20240408	6.56	429500	-11.18	20240102	358000	6.56	20240408	620000	-38.47	20230726	358000	6.56	20240408	0.13	N	373220	500	1170 억		11342228	N	N	1573	N	00	N
38	20240424	121236	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	380500	10500	2	2.84	60905615500	159153	130.56	380500	389500	378000	481000	259000	370000	382686.10	4.85	0	4509	382000	376000	373000	367000	364000	374500	365500	1170	111000	500	273800	500	1	234000000	890370	71.97	4.41	12	0.07	5287.00	86328.00	620000	20230726	-38.63	358000	20240408	6.28	429500	-11.41	20240102	358000	6.28	20240408	620000	-38.63	20230726	358000	6.28	20240408	0.13	N	373220	500	1170 억		11342228	N	N	1573	N	00	N
39	20240424	111234	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	378500	8500	2	2.30	54802443000	143140	117.42	380500	389500	378000	481000	259000	370000	382859.22	4.85	0	5628	382000	376000	373000	367000	364000	374500	365500	1170	111000	500	273800	500	1	234000000	885690	71.59	4.38	12	0.06	5287.00	86328.00	620000	20230726	-38.95	358000	20240408	5.73	429500	-11.87	20240102	358000	5.73	20240408	620000	-38.95	20230726	358000	5.73	20240408	0.13	N	373220	500	1170 억		11342228	N	N	1573	N	00	N
40	20240424	101231	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	381000	11000	2	2.97	46353071500	120874	99.16	380500	389500	380000	481000	259000	370000	383482.79	4.85	0	12484	382000	376000	373000	367000	364000	374500	365500	1170	111000	500	273800	500	1	234000000	891540	72.06	4.41	12	0.05	5287.00	86328.00	620000	20230726	-38.55	358000	20240408	6.42	429500	-11.29	20240102	358000	6.42	20240408	620000	-38.55	20230726	358000	6.42	20240408	0.13	N	373220	500	1170 억		11342228	N	N	1573	N	00	N
41	20240424	091236	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	382000	12000	2	3.24	25648936000	66637	54.66	380500	389500	380000	481000	259000	370000	384905.77	4.85	0	17276	382000	376000	373000	367000	364000	374500	365500	1170	111000	500	273800	500	1	234000000	893880	72.25	4.42	12	0.03	5287.00	86328.00	620000	20230726	-38.39	358000	20240408	6.70	429500	-11.06	20240102	358000	6.70	20240408	620000	-38.39	20230726	358000	6.70	20240408	0.13	N	373220	500	1170 억		11342228	N	N	1573	N	00	N
42	20240423	161200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	370000	-8500	5	-2.25	45086828000	121230	84.06	377000	379000	370000	492000	265000	378500	371911.31	4.85	5490	-28179	384833	381666	375333	372166	365833	383250	373750	1170	113500	500	280090	500	1	234000000	865800	69.98	4.29	12	0.05	5287.00	86328.00	620000	20230726	-40.32	358000	20240408	3.35	429500	-13.85	20240102	358000	3.35	20240408	620000	-40.32	20230726	358000	3.35	20240408	0.13	N	373220	500	1170 억		11358445	N	N	1565	N	00	N
43	20240423	151231	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	371000	-7500	5	-1.98	36229953000	97301	67.47	377000	379000	370000	492000	265000	378500	372346.83	4.85	5490	-28347	384833	381666	375333	372166	365833	383250	373750	1170	113500	500	280090	500	1	234000000	868140	70.17	4.30	12	0.04	5287.00	86328.00	620000	20230726	-40.16	358000	20240408	3.63	429500	-13.62	20240102	358000	3.63	20240408	620000	-40.16	20230726	358000	3.63	20240408	0.13	N	373220	500	1170 억		11358445	N	N	2664	N	00	N
44	20240423	141229	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	372000	-6500	5	-1.72	29623193500	79518	55.14	377000	379000	370000	492000	265000	378500	372531.59	4.85	5490	-28441	384833	381666	375333	372166	365833	383250	373750	1170	113500	500	280090	500	1	234000000	870480	70.36	4.31	12	0.03	5287.00	86328.00	620000	20230726	-40.00	358000	20240408	3.91	429500	-13.39	20240102	358000	3.91	20240408	620000	-40.00	20230726	358000	3.91	20240408	0.13	N	373220	500	1170 억		11358445	N	N	2664	N	00	N
45	20240423	131228	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	372500	-6000	5	-1.59	26294852500	70574	48.93	377000	379000	370000	492000	265000	378500	372582.36	4.85	5490	-26060	384833	381666	375333	372166	365833	383250	373750	1170	113500	500	280090	500	1	234000000	871650	70.46	4.31	12	0.03	5287.00	86328.00	620000	20230726	-39.92	358000	20240408	4.05	429500	-13.27	20240102	358000	4.05	20240408	620000	-39.92	20230726	358000	4.05	20240408	0.13	N	373220	500	1170 억		11358445	N	N	2664	N	00	N
46	20240423	121226	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	372000	-6500	5	-1.72	23826139000	63940	44.33	377000	379000	370000	492000	265000	378500	372629.28	4.85	5490	-25408	384833	381666	375333	372166	365833	383250	373750	1170	113500	500	280090	500	1	234000000	870480	70.36	4.31	12	0.03	5287.00	86328.00	620000	20230726	-40.00	358000	20240408	3.91	429500	-13.39	20240102	358000	3.91	20240408	620000	-40.00	20230726	358000	3.91	20240408	0.13	N	373220	500	1170 억		11358445	N	N	2664	N	00	N
47	20240423	111228	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	371000	-7500	5	-1.98	20885353500	56024	38.85	377000	379000	370000	492000	265000	378500	372789.10	4.85	5490	-23653	384833	381666	375333	372166	365833	383250	373750	1170	113500	500	280090	500	1	234000000	868140	70.17	4.30	12	0.02	5287.00	86328.00	620000	20230726	-40.16	358000	20240408	3.63	429500	-13.62	20240102	358000	3.63	20240408	620000	-40.16	20230726	358000	3.63	20240408	0.13	N	373220	500	1170 억		11358445	N	N	2664	N	00	N
48	20240423	101225	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	372500	-6000	5	-1.59	15211352500	40733	28.24	377000	379000	370000	492000	265000	378500	373435.79	4.85	5490	-17386	384833	381666	375333	372166	365833	383250	373750	1170	113500	500	280090	500	1	234000000	871650	70.46	4.31	12	0.02	5287.00	86328.00	620000	20230726	-39.92	358000	20240408	4.05	429500	-13.27	20240102	358000	4.05	20240408	620000	-39.92	20230726	358000	4.05	20240408	0.13	N	373220	500	1170 억		11358445	N	N	2664	N	00	N
49	20240423	091228	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	374000	-4500	5	-1.19	5141718500	13674	9.48	377000	379000	373500	492000	265000	378500	376014.63	4.85	5490	-5163	384833	381666	375333	372166	365833	383250	373750	1170	113500	500	280090	500	1	234000000	875160	70.74	4.33	12	0.01	5287.00	86328.00	620000	20230726	-39.68	358000	20240408	4.47	429500	-12.92	20240102	358000	4.47	20240408	620000	-39.68	20230726	358000	4.47	20240408	0.13	N	373220	500	1170 억		11358445	N	N	2664	N	00	N
50	20240422	161223	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	378500	11500	2	3.13	53666466500	143214	99.69	373000	378500	369000	477000	257000	367000	374723.62	4.85	0	8818	375333	371166	367833	363666	360333	369500	362000	1170	110000	500	271580	500	1	234000000	885690	71.59	4.38	12	0.06	5287.00	86328.00	620000	20230726	-38.95	358000	20240408	5.73	429500	-11.87	20240102	358000	5.73	20240408	620000	-38.95	20230726	358000	5.73	20240408	0.14	N	373220	500	1170 억		11348882	N	N	2664	N	00	N
51	20240422	151220	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	378000	11000	2	3.00	46600743500	124533	86.68	373000	378500	369000	477000	257000	367000	374204.03	4.85	0	7322	375333	371166	367833	363666	360333	369500	362000	1170	110000	500	271580	500	1	234000000	884520	71.50	4.38	12	0.05	5287.00	86328.00	620000	20230726	-39.03	358000	20240408	5.59	429500	-11.99	20240102	358000	5.59	20240408	620000	-39.03	20230726	358000	5.59	20240408	0.14	N	373220	500	1170 억		11348882	N	N	3035	N	00	N
52	20240422	141222	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	376000	9000	2	2.45	39652793500	106113	73.86	373000	378500	369000	477000	257000	367000	373684.66	4.85	0	4442	375333	371166	367833	363666	360333	369500	362000	1170	110000	500	271580	500	1	234000000	879840	71.12	4.36	12	0.05	5287.00	86328.00	620000	20230726	-39.35	358000	20240408	5.03	429500	-12.46	20240102	358000	5.03	20240408	620000	-39.35	20230726	358000	5.03	20240408	0.14	N	373220	500	1170 억		11348882	N	N	3035	N	00	N
53	20240422	131219	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	376000	9000	2	2.45	35067889000	93929	65.38	373000	378500	369000	477000	257000	367000	373344.71	4.85	0	4919	375333	371166	367833	363666	360333	369500	362000	1170	110000	500	271580	500	1	234000000	879840	71.12	4.36	12	0.04	5287.00	86328.00	620000	20230726	-39.35	358000	20240408	5.03	429500	-12.46	20240102	358000	5.03	20240408	620000	-39.35	20230726	358000	5.03	20240408	0.14	N	373220	500	1170 억		11348882	N	N	3035	N	00	N
54	20240422	121218	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	374500	7500	2	2.04	25766174000	69222	48.18	373000	377500	369000	477000	257000	367000	372225.29	4.85	0	579	375333	371166	367833	363666	360333	369500	362000	1170	110000	500	271580	500	1	234000000	876330	70.83	4.34	12	0.03	5287.00	86328.00	620000	20230726	-39.60	358000	20240408	4.61	429500	-12.81	20240102	358000	4.61	20240408	620000	-39.60	20230726	358000	4.61	20240408	0.14	N	373220	500	1170 억		11348882	N	N	3035	N	00	N
55	20240422	111220	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	372500	5500	2	1.50	21349852000	57388	39.95	373000	377500	369000	477000	257000	367000	372026.50	4.85	0	407	375333	371166	367833	363666	360333	369500	362000	1170	110000	500	271580	500	1	234000000	871650	70.46	4.31	12	0.02	5287.00	86328.00	620000	20230726	-39.92	358000	20240408	4.05	429500	-13.27	20240102	358000	4.05	20240408	620000	-39.92	20230726	358000	4.05	20240408	0.14	N	373220	500	1170 억		11348882	N	N	3035	N	00	N
56	20240422	101220	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	371000	4000	2	1.09	14563234000	39160	27.26	373000	377500	369000	477000	257000	367000	371890.68	4.85	0	-414	375333	371166	367833	363666	360333	369500	362000	1170	110000	500	271580	500	1	234000000	868140	70.17	4.30	12	0.02	5287.00	86328.00	620000	20230726	-40.16	358000	20240408	3.63	429500	-13.62	20240102	358000	3.63	20240408	620000	-40.16	20230726	358000	3.63	20240408	0.14	N	373220	500	1170 억		11348882	N	N	3035	N	00	N
57	20240422	091221	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	372500	5500	2	1.50	5827571000	15595	10.86	373000	377500	371000	477000	257000	367000	373682.44	4.85	0	4908	375333	371166	367833	363666	360333	369500	362000	1170	110000	500	271580	500	1	234000000	871650	70.46	4.31	12	0.01	5287.00	86328.00	620000	20230726	-39.92	358000	20240408	4.05	429500	-13.27	20240102	358000	4.05	20240408	620000	-39.92	20230726	358000	4.05	20240408	0.14	N	373220	500	1170 억		11348882	N	N	3035	N	00	N
58	20240419	161123	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	367000	-10000	5	-2.65	52414867500	142730	91.23	372000	372000	364500	490000	264000	377000	367228.69	4.86	0	-34884	387666	382332	373166	367832	358666	385000	370500	1170	113000	500	278980	500	1	234000000	858780	69.42	4.25	12	0.06	5287.00	86328.00	620000	20230726	-40.81	358000	20240408	2.51	429500	-14.55	20240102	358000	2.51	20240408	620000	-40.81	20230726	358000	2.51	20240408	0.14	N	373220	500	1170 억		11371160	N	N	2539	N	00	N
59	20240419	151132	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	366500	-10500	5	-2.79	47029134500	128055	81.85	372000	372000	364500	490000	264000	377000	367255.02	4.86	0	-32306	387666	382332	373166	367832	358666	385000	370500	1170	113000	500	278980	500	1	234000000	857610	69.32	4.25	12	0.05	5287.00	86328.00	620000	20230726	-40.89	358000	20240408	2.37	429500	-14.67	20240102	358000	2.37	20240408	620000	-40.89	20230726	358000	2.37	20240408	0.14	N	373220	500	1170 억		11371160	N	N	5636	N	00	N
60	20240419	141123	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	367000	-10000	5	-2.65	42349835500	115296	73.70	372000	372000	364500	490000	264000	377000	367311.48	4.86	0	-29749	387666	382332	373166	367832	358666	385000	370500	1170	113000	500	278980	500	1	234000000	858780	69.42	4.25	12	0.05	5287.00	86328.00	620000	20230726	-40.81	358000	20240408	2.51	429500	-14.55	20240102	358000	2.51	20240408	620000	-40.81	20230726	358000	2.51	20240408	0.14	N	373220	500	1170 억		11371160	N	N	5636	N	00	N
61	20240419	131125	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	368000	-9000	5	-2.39	38066744000	103657	66.26	372000	372000	364500	490000	264000	377000	367234.74	4.86	0	-27962	387666	382332	373166	367832	358666	385000	370500	1170	113000	500	278980	500	1	234000000	861120	69.60	4.26	12	0.04	5287.00	86328.00	620000	20230726	-40.65	358000	20240408	2.79	429500	-14.32	20240102	358000	2.79	20240408	620000	-40.65	20230726	358000	2.79	20240408	0.14	N	373220	500	1170 억		11371160	N	N	5636	N	00	N
62	20240419	121118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	367000	-10000	5	-2.65	33727103000	91834	58.70	372000	372000	364500	490000	264000	377000	367258.43	4.86	0	-26287	387666	382332	373166	367832	358666	385000	370500	1170	113000	500	278980	500	1	234000000	858780	69.42	4.25	12	0.04	5287.00	86328.00	620000	20230726	-40.81	358000	20240408	2.51	429500	-14.55	20240102	358000	2.51	20240408	620000	-40.81	20230726	358000	2.51	20240408	0.14	N	373220	500	1170 억		11371160	N	N	5636	N	00	N
63	20240419	111135	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	365500	-11500	5	-3.05	25759524500	70030	44.76	372000	372000	365500	490000	264000	377000	367831.64	4.86	0	-20020	387666	382332	373166	367832	358666	385000	370500	1170	113000	500	278980	500	1	234000000	855270	69.13	4.23	12	0.03	5287.00	86328.00	620000	20230726	-41.05	358000	20240408	2.09	429500	-14.90	20240102	358000	2.09	20240408	620000	-41.05	20230726	358000	2.09	20240408	0.14	N	373220	500	1170 억		11371160	N	N	5636	N	00	N
64	20240419	101128	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	368000	-9000	5	-2.39	16406573500	44521	28.46	372000	372000	366500	490000	264000	377000	368507.42	4.86	0	-13457	387666	382332	373166	367832	358666	385000	370500	1170	113000	500	278980	500	1	234000000	861120	69.60	4.26	12	0.02	5287.00	86328.00	620000	20230726	-40.65	358000	20240408	2.79	429500	-14.32	20240102	358000	2.79	20240408	620000	-40.65	20230726	358000	2.79	20240408	0.14	N	373220	500	1170 억		11371160	N	N	5636	N	00	N
65	20240419	091119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	368000	-9000	5	-2.39	5090712500	13775	8.81	372000	372000	368000	490000	264000	377000	369545.47	4.86	0	-6590	387666	382332	373166	367832	358666	385000	370500	1170	113000	500	278980	500	1	234000000	861120	69.60	4.26	12	0.01	5287.00	86328.00	620000	20230726	-40.65	358000	20240408	2.79	429500	-14.32	20240102	358000	2.79	20240408	620000	-40.65	20230726	358000	2.79	20240408	0.14	N	373220	500	1170 억		11371160	N	N	5636	N	00	N
66	20240418	161121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	377000	12500	2	3.43	58252159500	155730	156.85	364000	378500	364000	473500	255500	364500	374058.31	4.85	0	46311	374833	369666	366833	361666	358833	368250	360250	1170	109000	500	269730	500	1	234000000	882180	71.31	4.37	12	0.07	5287.00	86328.00	620000	20230726	-39.19	358000	20240408	5.31	429500	-12.22	20240102	358000	5.31	20240408	620000	-39.19	20230726	358000	5.31	20240408	0.14	N	373220	500	1170 억		11344116	N	N	5604	N	00	N
67	20240418	151118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	377000	12500	2	3.43	51433392500	137656	138.64	364000	378500	364000	473500	255500	364500	373639.72	4.85	0	41158	374833	369666	366833	361666	358833	368250	360250	1170	109000	500	269730	500	1	234000000	882180	71.31	4.37	12	0.06	5287.00	86328.00	620000	20230726	-39.19	358000	20240408	5.31	429500	-12.22	20240102	358000	5.31	20240408	620000	-39.19	20230726	358000	5.31	20240408	0.14	N	373220	500	1170 억		11344116	N	N	1215	N	00	N
68	20240418	141126	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	376500	12000	2	3.29	41649606000	111724	112.53	364000	377500	364000	473500	255500	364500	372793.04	4.85	0	32065	374833	369666	366833	361666	358833	368250	360250	1170	109000	500	269730	500	1	234000000	881010	71.21	4.36	12	0.05	5287.00	86328.00	620000	20230726	-39.27	358000	20240408	5.17	429500	-12.34	20240102	358000	5.17	20240408	620000	-39.27	20230726	358000	5.17	20240408	0.14	N	373220	500	1170 억		11344116	N	N	1215	N	00	N
69	20240418	131115	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	375500	11000	2	3.02	33824104000	90906	91.56	364000	376000	364000	473500	255500	364500	372081.05	4.85	0	25703	374833	369666	366833	361666	358833	368250	360250	1170	109000	500	269730	500	1	234000000	878670	71.02	4.35	12	0.04	5287.00	86328.00	620000	20230726	-39.44	358000	20240408	4.89	429500	-12.57	20240102	358000	4.89	20240408	620000	-39.44	20230726	358000	4.89	20240408	0.14	N	373220	500	1170 억		11344116	N	N	1215	N	00	N
70	20240418	121117	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	375000	10500	2	2.88	29261299000	78745	79.31	364000	376000	364000	473500	255500	364500	371599.16	4.85	0	23687	374833	369666	366833	361666	358833	368250	360250	1170	109000	500	269730	500	1	234000000	877500	70.93	4.34	12	0.03	5287.00	86328.00	620000	20230726	-39.52	358000	20240408	4.75	429500	-12.69	20240102	358000	4.75	20240408	620000	-39.52	20230726	358000	4.75	20240408	0.14	N	373220	500	1170 억		11344116	N	N	1215	N	00	N
71	20240418	111124	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	374000	9500	2	2.61	23698147500	63901	64.36	364000	374500	364000	473500	255500	364500	370861.11	4.85	0	19711	374833	369666	366833	361666	358833	368250	360250	1170	109000	500	269730	500	1	234000000	875160	70.74	4.33	12	0.03	5287.00	86328.00	620000	20230726	-39.68	358000	20240408	4.47	429500	-12.92	20240102	358000	4.47	20240408	620000	-39.68	20230726	358000	4.47	20240408	0.14	N	373220	500	1170 억		11344116	N	N	1215	N	00	N
72	20240418	101119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	373500	9000	2	2.47	17368464000	46955	47.29	364000	373500	364000	473500	255500	364500	369900.43	4.85	0	16260	374833	369666	366833	361666	358833	368250	360250	1170	109000	500	269730	500	1	234000000	873990	70.64	4.33	12	0.02	5287.00	86328.00	620000	20230726	-39.76	358000	20240408	4.33	429500	-13.04	20240102	358000	4.33	20240408	620000	-39.76	20230726	358000	4.33	20240408	0.14	N	373220	500	1170 억		11344116	N	N	1215	N	00	N
73	20240418	091116	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	370000	5500	2	1.51	6336667500	17217	17.34	364000	370500	364000	473500	255500	364500	368055.19	4.85	0	9266	374833	369666	366833	361666	358833	368250	360250	1170	109000	500	269730	500	1	234000000	865800	69.98	4.29	12	0.01	5287.00	86328.00	620000	20230726	-40.32	358000	20240408	3.35	429500	-13.85	20240102	358000	3.35	20240408	620000	-40.32	20230726	358000	3.35	20240408	0.14	N	373220	500	1170 억		11344116	N	N	1215	N	00	N
74	20240417	161106	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	364500	-1500	5	-0.41	35785127000	97576	81.86	366000	372000	364000	475500	256500	366000	366754.76	4.84	0	-15629	374666	370332	368166	363832	361666	369250	362750	1170	109500	500	270840	500	1	234000000	852930	68.94	4.22	12	0.04	5287.00	86328.00	620000	20230726	-41.21	358000	20240408	1.82	429500	-15.13	20240102	358000	1.82	20240408	620000	-41.21	20230726	358000	1.82	20240408	0.14	N	373220	500	1170 억		11335505	N	N	1186	N	00	N
75	20240417	151125	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	364500	-1500	5	-0.41	30354350500	82675	69.36	366000	372000	364000	475500	256500	366000	367153.27	4.84	0	-16257	374666	370332	368166	363832	361666	369250	362750	1170	109500	500	270840	500	1	234000000	852930	68.94	4.22	12	0.04	5287.00	86328.00	620000	20230726	-41.21	358000	20240408	1.82	429500	-15.13	20240102	358000	1.82	20240408	620000	-41.21	20230726	358000	1.82	20240408	0.14	N	373220	500	1170 억		11335505	N	N	3483	N	00	N
76	20240417	141121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	365500	-500	5	-0.14	24344393500	66216	55.55	366000	372000	364000	475500	256500	366000	367652.22	4.84	0	-15032	374666	370332	368166	363832	361666	369250	362750	1170	109500	500	270840	500	1	234000000	855270	69.13	4.23	12	0.03	5287.00	86328.00	620000	20230726	-41.05	358000	20240408	2.09	429500	-14.90	20240102	358000	2.09	20240408	620000	-41.05	20230726	358000	2.09	20240408	0.14	N	373220	500	1170 억		11335505	N	N	3483	N	00	N
77	20240417	131122	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	365500	-500	5	-0.14	19496255500	52939	44.41	366000	372000	365000	475500	256500	366000	368279.47	4.84	0	-10429	374666	370332	368166	363832	361666	369250	362750	1170	109500	500	270840	500	1	234000000	855270	69.13	4.23	12	0.02	5287.00	86328.00	620000	20230726	-41.05	358000	20240408	2.09	429500	-14.90	20240102	358000	2.09	20240408	620000	-41.05	20230726	358000	2.09	20240408	0.14	N	373220	500	1170 억		11335505	N	N	3483	N	00	N
78	20240417	121122	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	367000	1000	2	0.27	15351788000	41613	34.91	366000	372000	365500	475500	256500	366000	368920.89	4.84	0	-4674	374666	370332	368166	363832	361666	369250	362750	1170	109500	500	270840	500	1	234000000	858780	69.42	4.25	12	0.02	5287.00	86328.00	620000	20230726	-40.81	358000	20240408	2.51	429500	-14.55	20240102	358000	2.51	20240408	620000	-40.81	20230726	358000	2.51	20240408	0.14	N	373220	500	1170 억		11335505	N	N	3483	N	00	N
79	20240417	111127	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	369500	3500	2	0.96	13262976000	35934	30.15	366000	372000	365500	475500	256500	366000	369096.12	4.84	0	-2697	374666	370332	368166	363832	361666	369250	362750	1170	109500	500	270840	500	1	234000000	864630	69.89	4.28	12	0.02	5287.00	86328.00	620000	20230726	-40.40	358000	20240408	3.21	429500	-13.97	20240102	358000	3.21	20240408	620000	-40.40	20230726	358000	3.21	20240408	0.14	N	373220	500	1170 억		11335505	N	N	3483	N	00	N
80	20240417	101116	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	368500	2500	2	0.68	10146472500	27480	23.05	366000	372000	365500	475500	256500	366000	369235.88	4.84	0	-2027	374666	370332	368166	363832	361666	369250	362750	1170	109500	500	270840	500	1	234000000	862290	69.70	4.27	12	0.01	5287.00	86328.00	620000	20230726	-40.56	358000	20240408	2.93	429500	-14.20	20240102	358000	2.93	20240408	620000	-40.56	20230726	358000	2.93	20240408	0.14	N	373220	500	1170 억		11335505	N	N	3483	N	00	N
81	20240417	091112	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	370000	4000	2	1.09	3531409500	9563	8.02	366000	372000	365500	475500	256500	366000	369292.19	4.84	0	1437	374666	370332	368166	363832	361666	369250	362750	1170	109500	500	270840	500	1	234000000	865800	69.98	4.29	12	0.00	5287.00	86328.00	620000	20230726	-40.32	358000	20240408	3.35	429500	-13.85	20240102	358000	3.35	20240408	620000	-40.32	20230726	358000	3.35	20240408	0.14	N	373220	500	1170 억		11335505	N	N	3483	N	00	N
82	20240416	161118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	366000	-7000	5	-1.88	43504549000	118415	110.97	368000	372500	366000	484500	261500	373000	367391.29	4.85	0	-24673	383333	378166	371833	366666	360333	380750	369250	1170	111500	500	276020	500	1	234000000	856440	69.23	4.24	12	0.05	5287.00	86328.00	620000	20230726	-40.97	358000	20240408	2.23	429500	-14.78	20240102	358000	2.23	20240408	620000	-40.97	20230726	358000	2.23	20240408	0.14	N	373220	500	1170 억		11355122	N	N	3483	N	00	N
83	20240416	151116	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	367000	-6000	5	-1.61	36963199500	100556	94.23	368000	372500	366000	484500	261500	373000	367586.91	4.85	0	-25216	383333	378166	371833	366666	360333	380750	369250	1170	111500	500	276020	500	1	234000000	858780	69.42	4.25	12	0.04	5287.00	86328.00	620000	20230726	-40.81	358000	20240408	2.51	429500	-14.55	20240102	358000	2.51	20240408	620000	-40.81	20230726	358000	2.51	20240408	0.14	N	373220	500	1170 억		11355122	N	N	2277	N	00	N
84	20240416	141118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	368000	-5000	5	-1.34	32054320500	87179	81.70	368000	372500	366000	484500	261500	373000	367682.50	4.85	0	-24182	383333	378166	371833	366666	360333	380750	369250	1170	111500	500	276020	500	1	234000000	861120	69.60	4.26	12	0.04	5287.00	86328.00	620000	20230726	-40.65	358000	20240408	2.79	429500	-14.32	20240102	358000	2.79	20240408	620000	-40.65	20230726	358000	2.79	20240408	0.14	N	373220	500	1170 억		11355122	N	N	2277	N	00	N
85	20240416	131114	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	367500	-5500	5	-1.47	26667100500	72491	67.93	368000	372500	366000	484500	261500	373000	367866.04	4.85	0	-19704	383333	378166	371833	366666	360333	380750	369250	1170	111500	500	276020	500	1	234000000	859950	69.51	4.26	12	0.03	5287.00	86328.00	620000	20230726	-40.73	358000	20240408	2.65	429500	-14.44	20240102	358000	2.65	20240408	620000	-40.73	20230726	358000	2.65	20240408	0.14	N	373220	500	1170 억		11355122	N	N	2277	N	00	N
86	20240416	121117	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	367000	-6000	5	-1.61	22351790000	60737	56.92	368000	372500	366000	484500	261500	373000	368007.48	4.85	0	-15222	383333	378166	371833	366666	360333	380750	369250	1170	111500	500	276020	500	1	234000000	858780	69.42	4.25	12	0.03	5287.00	86328.00	620000	20230726	-40.81	358000	20240408	2.51	429500	-14.55	20240102	358000	2.51	20240408	620000	-40.81	20230726	358000	2.51	20240408	0.14	N	373220	500	1170 억		11355122	N	N	2277	N	00	N
87	20240416	111112	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	367500	-5500	5	-1.47	17377293500	47195	44.23	368000	372500	366000	484500	261500	373000	368199.56	4.85	0	-10189	383333	378166	371833	366666	360333	380750	369250	1170	111500	500	276020	500	1	234000000	859950	69.51	4.26	12	0.02	5287.00	86328.00	620000	20230726	-40.73	358000	20240408	2.65	429500	-14.44	20240102	358000	2.65	20240408	620000	-40.73	20230726	358000	2.65	20240408	0.14	N	373220	500	1170 억		11355122	N	N	2277	N	00	N
88	20240416	101104	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	371500	-1500	5	-0.40	12641120500	34375	32.21	368000	372500	366000	484500	261500	373000	367738.01	4.85	0	-8647	383333	378166	371833	366666	360333	380750	369250	1170	111500	500	276020	500	1	234000000	869310	70.27	4.30	12	0.01	5287.00	86328.00	620000	20230726	-40.08	358000	20240408	3.77	429500	-13.50	20240102	358000	3.77	20240408	620000	-40.08	20230726	358000	3.77	20240408	0.14	N	373220	500	1170 억		11355122	N	N	2277	N	00	N
89	20240416	091104	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	367500	-5500	5	-1.47	3861314500	10491	9.83	368000	369500	367000	484500	261500	373000	368048.39	4.85	0	-1166	383333	378166	371833	366666	360333	380750	369250	1170	111500	500	276020	500	1	234000000	859950	69.51	4.26	12	0.00	5287.00	86328.00	620000	20230726	-40.73	358000	20240408	2.65	429500	-14.44	20240102	358000	2.65	20240408	620000	-40.73	20230726	358000	2.65	20240408	0.14	N	373220	500	1170 억		11355122	N	N	2277	N	00	N
90	20240415	161102	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	373000	1500	2	0.40	38705172500	104212	60.37	367000	377000	365500	482500	260500	371500	371403.93	4.85	-1470	3203	384833	378166	374833	368166	364833	376500	366500	1170	111000	500	274910	500	1	234000000	872820	70.55	4.32	12	0.04	5287.00	86328.00	620000	20230726	-39.84	358000	20240408	4.19	429500	-13.15	20240102	358000	4.19	20240408	620000	-39.84	20230726	358000	4.19	20240408	0.14	N	373220	500	1170 억		11350794	N	N	2277	N	00	N
91	20240415	151108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	374500	3000	2	0.81	34843549500	93858	54.37	367000	377000	365500	482500	260500	371500	371236.44	4.85	-1470	3904	384833	378166	374833	368166	364833	376500	366500	1170	111000	500	274910	500	1	234000000	876330	70.83	4.34	12	0.04	5287.00	86328.00	620000	20230726	-39.60	358000	20240408	4.61	429500	-12.81	20240102	358000	4.61	20240408	620000	-39.60	20230726	358000	4.61	20240408	0.14	N	373220	500	1170 억		11350794	N	N	2609	N	00	N
92	20240415	141100	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	375500	4000	2	1.08	28703614500	77478	44.88	367000	377000	365500	482500	260500	371500	370472.37	4.85	-1470	5223	384833	378166	374833	368166	364833	376500	366500	1170	111000	500	274910	500	1	234000000	878670	71.02	4.35	12	0.03	5287.00	86328.00	620000	20230726	-39.44	358000	20240408	4.89	429500	-12.57	20240102	358000	4.89	20240408	620000	-39.44	20230726	358000	4.89	20240408	0.14	N	373220	500	1170 억		11350794	N	N	2609	N	00	N
93	20240415	131047	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	374000	2500	2	0.67	23480696500	63579	36.83	367000	375000	365500	482500	260500	371500	369310.05	4.85	-1470	3619	384833	378166	374833	368166	364833	376500	366500	1170	111000	500	274910	500	1	234000000	875160	70.74	4.33	12	0.03	5287.00	86328.00	620000	20230726	-39.68	358000	20240408	4.47	429500	-12.92	20240102	358000	4.47	20240408	620000	-39.68	20230726	358000	4.47	20240408	0.14	N	373220	500	1170 억		11350794	N	N	2609	N	00	N
94	20240415	121105	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	371500	0	3	0.00	19158809500	51973	30.11	367000	372500	365500	482500	260500	371500	368621.63	4.85	-1470	2975	384833	378166	374833	368166	364833	376500	366500	1170	111000	500	274910	500	1	234000000	869310	70.27	4.30	12	0.02	5287.00	86328.00	620000	20230726	-40.08	358000	20240408	3.77	429500	-13.50	20240102	358000	3.77	20240408	620000	-40.08	20230726	358000	3.77	20240408	0.14	N	373220	500	1170 억		11350794	N	N	2609	N	00	N
95	20240415	111103	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	371000	-500	5	-0.13	15945876000	43316	25.09	367000	371500	365500	482500	260500	371500	368117.13	4.85	-1470	4542	384833	378166	374833	368166	364833	376500	366500	1170	111000	500	274910	500	1	234000000	868140	70.17	4.30	12	0.02	5287.00	86328.00	620000	20230726	-40.16	358000	20240408	3.63	429500	-13.62	20240102	358000	3.63	20240408	620000	-40.16	20230726	358000	3.63	20240408	0.14	N	373220	500	1170 억		11350794	N	N	2609	N	00	N
96	20240415	101056	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	368500	-3000	5	-0.81	11520604500	31341	18.16	367000	371500	365500	482500	260500	371500	367569.86	4.85	-1470	2257	384833	378166	374833	368166	364833	376500	366500	1170	111000	500	274910	500	1	234000000	862290	69.70	4.27	12	0.01	5287.00	86328.00	620000	20230726	-40.56	358000	20240408	2.93	429500	-14.20	20240102	358000	2.93	20240408	620000	-40.56	20230726	358000	2.93	20240408	0.14	N	373220	500	1170 억		11350794	N	N	2609	N	00	N
97	20240415	091105	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	368000	-3500	5	-0.94	3562877500	9700	5.62	367000	369500	365500	482500	260500	371500	367240.21	4.85	-1470	1766	384833	378166	374833	368166	364833	376500	366500	1170	111000	500	274910	500	1	234000000	861120	69.60	4.26	12	0.00	5287.00	86328.00	620000	20230726	-40.65	358000	20240408	2.79	429500	-14.32	20240102	358000	2.79	20240408	620000	-40.65	20230726	358000	2.79	20240408	0.14	N	373220	500	1170 억		11350794	N	N	2609	N	00	N
98	20240412	161055	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	371500	-8500	5	-2.24	64468613500	171804	50.36	380000	381500	371500	494000	266000	380000	375259.81	4.87	0	-60472	390000	385000	375000	370000	360000	387500	372500	1170	114000	500	281200	500	1	234000000	869310	70.27	4.30	12	0.07	5287.00	86328.00	620000	20230726	-40.08	358000	20240408	3.77	429500	-13.50	20240102	358000	3.77	20240408	620000	-40.08	20230726	358000	3.77	20240408	0.14	N	373220	500	1170 억		11403250	N	N	2548	N	00	N
99	20240412	151100	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	372000	-8000	5	-2.11	57099167500	151977	44.55	380000	381500	372000	494000	266000	380000	375709.16	4.87	0	-58240	390000	385000	375000	370000	360000	387500	372500	1170	114000	500	281200	500	1	234000000	870480	70.36	4.31	12	0.06	5287.00	86328.00	620000	20230726	-40.00	358000	20240408	3.91	429500	-13.39	20240102	358000	3.91	20240408	620000	-40.00	20230726	358000	3.91	20240408	0.14	N	373220	500	1170 억		11403250	N	N	3490	N	00	N
100	20240412	141056	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	374000	-6000	5	-1.58	49341133000	131181	38.45	380000	381500	373000	494000	266000	380000	376130.06	4.87	0	-54014	390000	385000	375000	370000	360000	387500	372500	1170	114000	500	281200	500	1	234000000	875160	70.74	4.33	12	0.06	5287.00	86328.00	620000	20230726	-39.68	358000	20240408	4.47	429500	-12.92	20240102	358000	4.47	20240408	620000	-39.68	20230726	358000	4.47	20240408	0.14	N	373220	500	1170 억		11403250	N	N	3490	N	00	N
101	20240412	131045	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	375500	-4500	5	-1.18	40856687000	108502	31.80	380000	381500	374000	494000	266000	380000	376552.26	4.87	0	-45916	390000	385000	375000	370000	360000	387500	372500	1170	114000	500	281200	500	1	234000000	878670	71.02	4.35	12	0.05	5287.00	86328.00	620000	20230726	-39.44	358000	20240408	4.89	429500	-12.57	20240102	358000	4.89	20240408	620000	-39.44	20230726	358000	4.89	20240408	0.14	N	373220	500	1170 억		11403250	N	N	3490	N	00	N
102	20240412	121050	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	376500	-3500	5	-0.92	33484136000	88898	26.06	380000	381500	374000	494000	266000	380000	376657.77	4.87	0	-33957	390000	385000	375000	370000	360000	387500	372500	1170	114000	500	281200	500	1	234000000	881010	71.21	4.36	12	0.04	5287.00	86328.00	620000	20230726	-39.27	358000	20240408	5.17	429500	-12.34	20240102	358000	5.17	20240408	620000	-39.27	20230726	358000	5.17	20240408	0.14	N	373220	500	1170 억		11403250	N	N	3490	N	00	N
103	20240412	111050	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	376000	-4000	5	-1.05	27890885500	74054	21.71	380000	381500	374000	494000	266000	380000	376628.84	4.87	0	-26772	390000	385000	375000	370000	360000	387500	372500	1170	114000	500	281200	500	1	234000000	879840	71.12	4.36	12	0.03	5287.00	86328.00	620000	20230726	-39.35	358000	20240408	5.03	429500	-12.46	20240102	358000	5.03	20240408	620000	-39.35	20230726	358000	5.03	20240408	0.14	N	373220	500	1170 억		11403250	N	N	3490	N	00	N
104	20240412	101052	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	375500	-4500	5	-1.18	20283445000	53839	15.78	380000	381500	374000	494000	266000	380000	376742.36	4.87	0	-22968	390000	385000	375000	370000	360000	387500	372500	1170	114000	500	281200	500	1	234000000	878670	71.02	4.35	12	0.02	5287.00	86328.00	620000	20230726	-39.44	358000	20240408	4.89	429500	-12.57	20240102	358000	4.89	20240408	620000	-39.44	20230726	358000	4.89	20240408	0.14	N	373220	500	1170 억		11403250	N	N	3490	N	00	N
105	20240412	091053	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	377000	-3000	5	-0.79	7772495000	20518	6.01	380000	381500	375500	494000	266000	380000	378813.25	4.87	0	-11401	390000	385000	375000	370000	360000	387500	372500	1170	114000	500	281200	500	1	234000000	882180	71.31	4.37	12	0.01	5287.00	86328.00	620000	20230726	-39.19	358000	20240408	5.31	429500	-12.22	20240102	358000	5.31	20240408	620000	-39.19	20230726	358000	5.31	20240408	0.14	N	373220	500	1170 억		11403250	N	N	3490	N	00	N
106	20240411	161048	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	380000	6000	2	1.60	127436713000	339646	188.59	368500	380000	365000	486000	262000	374000	375174.71	4.90	0	24572	386333	380166	376333	370166	366333	378250	368250	1170	112000	500	276760	500	1	234000000	889200	71.87	4.40	12	0.15	5287.00	86328.00	620000	20230726	-38.71	358000	20240408	6.15	429500	-11.53	20240102	358000	6.15	20240408	620000	-38.71	20230726	358000	6.15	20240408	0.14	N	373220	500	1170 억		11461985	N	N	3490	N	00	N
107	20240411	151051	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	378000	4000	2	1.07	73598449000	197921	109.89	368500	380000	365000	486000	262000	374000	371857.18	4.90	0	-30285	386333	380166	376333	370166	366333	378250	368250	1170	112000	500	276760	500	1	234000000	884520	71.50	4.38	12	0.08	5287.00	86328.00	620000	20230726	-39.03	358000	20240408	5.59	429500	-11.99	20240102	358000	5.59	20240408	620000	-39.03	20230726	358000	5.59	20240408	0.14	N	373220	500	1170 억		11461985	N	N	874	N	00	N
108	20240411	141049	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	376500	2500	2	0.67	63763940500	171895	95.44	368500	380000	365000	486000	262000	374000	370946.16	4.90	0	-22880	386333	380166	376333	370166	366333	378250	368250	1170	112000	500	276760	500	1	234000000	881010	71.21	4.36	12	0.07	5287.00	86328.00	620000	20230726	-39.27	358000	20240408	5.17	429500	-12.34	20240102	358000	5.17	20240408	620000	-39.27	20230726	358000	5.17	20240408	0.14	N	373220	500	1170 억		11461985	N	N	874	N	00	N
109	20240411	131036	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	379500	5500	2	1.47	55324343000	149556	83.04	368500	379500	365000	486000	262000	374000	369922.59	4.90	0	-19873	386333	380166	376333	370166	366333	378250	368250	1170	112000	500	276760	500	1	234000000	888030	71.78	4.40	12	0.06	5287.00	86328.00	620000	20230726	-38.79	358000	20240408	6.01	429500	-11.64	20240102	358000	6.01	20240408	620000	-38.79	20230726	358000	6.01	20240408	0.14	N	373220	500	1170 억		11461985	N	N	874	N	00	N
110	20240411	121051	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	373000	-1000	5	-0.27	45166917000	122556	68.05	368500	373500	365000	486000	262000	374000	368538.87	4.90	0	-21152	386333	380166	376333	370166	366333	378250	368250	1170	112000	500	276760	500	1	234000000	872820	70.55	4.32	12	0.05	5287.00	86328.00	620000	20230726	-39.84	358000	20240408	4.19	429500	-13.15	20240102	358000	4.19	20240408	620000	-39.84	20230726	358000	4.19	20240408	0.14	N	373220	500	1170 억		11461985	N	N	874	N	00	N
111	20240411	111040	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	371000	-3000	5	-0.80	38579039500	104817	58.20	368500	373500	365000	486000	262000	374000	368058.12	4.90	0	-17039	386333	380166	376333	370166	366333	378250	368250	1170	112000	500	276760	500	1	234000000	868140	70.17	4.30	12	0.04	5287.00	86328.00	620000	20230726	-40.16	358000	20240408	3.63	429500	-13.62	20240102	358000	3.63	20240408	620000	-40.16	20230726	358000	3.63	20240408	0.14	N	373220	500	1170 억		11461985	N	N	874	N	00	N
112	20240411	101046	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	370000	-4000	5	-1.07	28571992000	77841	43.22	368500	371500	365000	486000	262000	374000	367051.44	4.90	0	-12995	386333	380166	376333	370166	366333	378250	368250	1170	112000	500	276760	500	1	234000000	865800	69.98	4.29	12	0.03	5287.00	86328.00	620000	20230726	-40.32	358000	20240408	3.35	429500	-13.85	20240102	358000	3.35	20240408	620000	-40.32	20230726	358000	3.35	20240408	0.14	N	373220	500	1170 억		11461985	N	N	874	N	00	N
113	20240411	091047	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	366500	-7500	5	-2.01	7372677500	20054	11.13	368500	371500	365000	486000	262000	374000	367625.67	4.90	0	-5654	386333	380166	376333	370166	366333	378250	368250	1170	112000	500	276760	500	1	234000000	857610	69.32	4.25	12	0.01	5287.00	86328.00	620000	20230726	-40.89	358000	20240408	2.37	429500	-14.67	20240102	358000	2.37	20240408	620000	-40.89	20230726	358000	2.37	20240408	0.14	N	373220	500	1170 억		11461985	N	N	874	N	00	N
114	20240409	161029	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	374000	1000	2	0.27	67693544000	179446	58.42	376500	382500	372500	484500	261500	373000	377250.64	4.89	0	21628	386333	379666	368833	362166	351333	374250	356750	1170	111500	500	276020	500	1	234000000	875160	70.74	4.33	12	0.08	5287.00	86328.00	620000	20230726	-39.68	358000	20240408	4.47	429500	-12.92	20240102	358000	4.47	20240408	620000	-39.68	20230726	358000	4.47	20240408	0.14	N	373220	500	1170 억		11441749	N	N	874	N	00	N
115	20240409	151033	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	375500	2500	2	0.67	58346318000	154442	50.28	376500	382500	373000	484500	261500	373000	377788.27	4.89	0	17312	386333	379666	368833	362166	351333	374250	356750	1170	111500	500	276020	500	1	234000000	878670	71.02	4.35	12	0.07	5287.00	86328.00	620000	20230726	-39.44	358000	20240408	4.89	429500	-12.57	20240102	358000	4.89	20240408	620000	-39.44	20230726	358000	4.89	20240408	0.14	N	373220	500	1170 억		11441749	N	N	1229	N	00	N
116	20240409	141039	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	377000	4000	2	1.07	50644114500	133969	43.61	376500	382500	373000	484500	261500	373000	378029.06	4.89	0	16709	386333	379666	368833	362166	351333	374250	356750	1170	111500	500	276020	500	1	234000000	882180	71.31	4.37	12	0.06	5287.00	86328.00	620000	20230726	-39.19	358000	20240408	5.31	429500	-12.22	20240102	358000	5.31	20240408	620000	-39.19	20230726	358000	5.31	20240408	0.14	N	373220	500	1170 억		11441749	N	N	1229	N	00	N
117	20240409	131031	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	376000	3000	2	0.80	45283108500	119725	38.98	376500	382500	373000	484500	261500	373000	378226.53	4.89	0	16112	386333	379666	368833	362166	351333	374250	356750	1170	111500	500	276020	500	1	234000000	879840	71.12	4.36	12	0.05	5287.00	86328.00	620000	20230726	-39.35	358000	20240408	5.03	429500	-12.46	20240102	358000	5.03	20240408	620000	-39.35	20230726	358000	5.03	20240408	0.14	N	373220	500	1170 억		11441749	N	N	1229	N	00	N
118	20240409	121036	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	374000	1000	2	0.27	40389104500	106671	34.73	376500	382500	373500	484500	261500	373000	378633.11	4.89	0	17808	386333	379666	368833	362166	351333	374250	356750	1170	111500	500	276020	500	1	234000000	875160	70.74	4.33	12	0.05	5287.00	86328.00	620000	20230726	-39.68	358000	20240408	4.47	429500	-12.92	20240102	358000	4.47	20240408	620000	-39.68	20230726	358000	4.47	20240408	0.14	N	373220	500	1170 억		11441749	N	N	1229	N	00	N
119	20240409	111034	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	377000	4000	2	1.07	34187962000	90150	29.35	376500	382500	374000	484500	261500	373000	379235.02	4.89	0	16444	386333	379666	368833	362166	351333	374250	356750	1170	111500	500	276020	500	1	234000000	882180	71.31	4.37	12	0.04	5287.00	86328.00	620000	20230726	-39.19	358000	20240408	5.31	429500	-12.22	20240102	358000	5.31	20240408	620000	-39.19	20230726	358000	5.31	20240408	0.14	N	373220	500	1170 억		11441749	N	N	1229	N	00	N
120	20240409	101027	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	381000	8000	2	2.14	25855301500	68131	22.18	376500	382500	374000	484500	261500	373000	379495.08	4.89	0	18147	386333	379666	368833	362166	351333	374250	356750	1170	111500	500	276020	500	1	234000000	891540	72.06	4.41	12	0.03	5287.00	86328.00	620000	20230726	-38.55	358000	20240408	6.42	429500	-11.29	20240102	358000	6.42	20240408	620000	-38.55	20230726	358000	6.42	20240408	0.14	N	373220	500	1170 억		11441749	N	N	1229	N	00	N
121	20240409	091047	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	377500	4500	2	1.21	5949310500	15779	5.14	376500	379500	374000	484500	261500	373000	377042.84	4.89	0	3525	386333	379666	368833	362166	351333	374250	356750	1170	111500	500	276020	500	1	234000000	883350	71.40	4.37	12	0.01	5287.00	86328.00	620000	20230726	-39.11	358000	20240408	5.45	429500	-12.11	20240102	358000	5.45	20240408	620000	-39.11	20230726	358000	5.45	20240408	0.14	N	373220	500	1170 억		11441749	N	N	1229	N	00	N
122	20240408	161026	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	373000	-3000	5	-0.80	109919301500	300893	197.76	374000	375500	358000	488500	263500	376000	365300.66	4.90	0	-38778	383333	379666	376333	372666	369333	381500	374500	1170	112500	500	278240	500	1	234000000	872820	70.55	4.32	12	0.13	5287.00	86328.00	620000	20230726	-39.84	358000	20240408	4.19	429500	-13.15	20240102	358000	4.19	20240408	620000	-39.84	20230726	358000	4.19	20240408	0.14	N	373220	500	1170 억		11476259	N	N	1229	N	00	N
123	20240408	151035	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	374000	-2000	5	-0.53	103653449500	284110	186.73	374000	375500	358000	488500	263500	376000	364831.85	4.90	0	-41396	383333	379666	376333	372666	369333	381500	374500	1170	112500	500	278240	500	1	234000000	875160	70.74	4.33	12	0.12	5287.00	86328.00	620000	20230726	-39.68	358000	20240408	4.47	429500	-12.92	20240102	358000	4.47	20240408	620000	-39.68	20230726	358000	4.47	20240408	0.14	N	373220	500	1170 억		11476259	N	N	3940	N	00	N
124	20240408	141033	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	374500	-1500	5	-0.40	94387688500	259286	170.41	374000	375500	358000	488500	263500	376000	364024.82	4.90	0	-44269	383333	379666	376333	372666	369333	381500	374500	1170	112500	500	278240	500	1	234000000	876330	70.83	4.34	12	0.11	5287.00	86328.00	620000	20230726	-39.60	358000	20240408	4.61	429500	-12.81	20240102	358000	4.61	20240408	620000	-39.60	20230726	358000	4.61	20240408	0.14	N	373220	500	1170 억		11476259	N	N	3940	N	00	N
125	20240408	131027	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	372000	-4000	5	-1.06	83669004000	230535	151.51	374000	374000	358000	488500	263500	376000	362928.62	4.90	0	-45899	383333	379666	376333	372666	369333	381500	374500	1170	112500	500	278240	500	1	234000000	870480	70.36	4.31	12	0.10	5287.00	86328.00	620000	20230726	-40.00	358000	20240408	3.91	429500	-13.39	20240102	358000	3.91	20240408	620000	-40.00	20230726	358000	3.91	20240408	0.14	N	373220	500	1170 억		11476259	N	N	3940	N	00	N
126	20240408	121035	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	367500	-8500	5	-2.26	73936252000	204144	134.17	374000	374000	358000	488500	263500	376000	362170.45	4.90	0	-43945	383333	379666	376333	372666	369333	381500	374500	1170	112500	500	278240	500	1	234000000	859950	69.51	4.26	12	0.09	5287.00	86328.00	620000	20230726	-40.73	358000	20240408	2.65	429500	-14.44	20240102	358000	2.65	20240408	620000	-40.73	20230726	358000	2.65	20240408	0.14	N	373220	500	1170 억		11476259	N	N	3940	N	00	N
127	20240408	111036	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	362500	-13500	5	-3.59	62254267500	172235	113.20	374000	374000	358000	488500	263500	376000	361441.46	4.90	0	-47640	383333	379666	376333	372666	369333	381500	374500	1170	112500	500	278240	500	1	234000000	848250	68.56	4.20	12	0.07	5287.00	86328.00	620000	20230726	-41.53	358000	20240408	1.26	429500	-15.60	20240102	358000	1.26	20240408	620000	-41.53	20230726	358000	1.26	20240408	0.14	N	373220	500	1170 억		11476259	N	N	3940	N	00	N
128	20240408	101023	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	360500	-15500	5	-4.12	49254230000	136240	89.54	374000	374000	358000	488500	263500	376000	361515.26	4.90	0	-43205	383333	379666	376333	372666	369333	381500	374500	1170	112500	500	278240	500	1	234000000	843570	68.19	4.18	12	0.06	5287.00	86328.00	620000	20230726	-41.85	358000	20240408	0.70	429500	-16.07	20240102	358000	0.70	20240408	620000	-41.85	20230726	358000	0.70	20240408	0.14	N	373220	500	1170 억		11476259	N	N	3940	N	00	N
129	20240408	091036	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	358500	-17500	5	-4.65	22990673000	63325	41.62	374000	374000	358000	488500	263500	376000	363038.75	4.90	0	-24439	383333	379666	376333	372666	369333	381500	374500	1170	112500	500	278240	500	1	234000000	838890	67.81	4.15	12	0.03	5287.00	86328.00	620000	20230726	-42.18	358000	20240408	0.14	429500	-16.53	20240102	358000	0.14	20240408	620000	-42.18	20230726	358000	0.14	20240408	0.14	N	373220	500	1170 억		11476259	N	N	3940	N	00	N
130	20240405	161029	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	376000	-3500	5	-0.92	56623578000	150688	85.80	375500	380000	373000	493000	266000	379500	375763.85	4.92	0	-32151	387833	383666	379833	375666	371833	383500	375500	1170	113500	500	280830	500	1	234000000	879840	71.12	4.36	12	0.06	5287.00	86328.00	620000	20230726	-39.35	362000	20240126	3.87	429500	-12.46	20240102	362000	3.87	20240126	620000	-39.35	20230726	362000	3.87	20240126	0.14	N	373220	500	1170 억		11508295	N	N	3939	N	00	N
131	20240405	151026	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	377000	-2500	5	-0.66	49275877000	131163	74.68	375500	380000	373000	493000	266000	379500	375683.17	4.92	0	-27140	387833	383666	379833	375666	371833	383500	375500	1170	113500	500	280830	500	1	234000000	882180	71.31	4.37	12	0.06	5287.00	86328.00	620000	20230726	-39.19	362000	20240126	4.14	429500	-12.22	20240102	362000	4.14	20240126	620000	-39.19	20230726	362000	4.14	20240126	0.14	N	373220	500	1170 억		11508295	N	N	873	N	00	N
132	20240405	141024	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	380000	500	2	0.13	41870388500	111557	63.52	375500	380000	373000	493000	266000	379500	375325.89	4.92	0	-22361	387833	383666	379833	375666	371833	383500	375500	1170	113500	500	280830	500	1	234000000	889200	71.87	4.40	12	0.05	5287.00	86328.00	620000	20230726	-38.71	362000	20240126	4.97	429500	-11.53	20240102	362000	4.97	20240126	620000	-38.71	20230726	362000	4.97	20240126	0.14	N	373220	500	1170 억		11508295	N	N	873	N	00	N
133	20240405	131021	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	376000	-3500	5	-0.92	34631235500	92333	52.57	375500	378000	373000	493000	266000	379500	375067.06	4.92	0	-18734	387833	383666	379833	375666	371833	383500	375500	1170	113500	500	280830	500	1	234000000	879840	71.12	4.36	12	0.04	5287.00	86328.00	620000	20230726	-39.35	362000	20240126	3.87	429500	-12.46	20240102	362000	3.87	20240126	620000	-39.35	20230726	362000	3.87	20240126	0.14	N	373220	500	1170 억		11508295	N	N	873	N	00	N
134	20240405	121025	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	375500	-4000	5	-1.05	29044286500	77496	44.12	375500	377000	373000	493000	266000	379500	374782.02	4.92	0	-17792	387833	383666	379833	375666	371833	383500	375500	1170	113500	500	280830	500	1	234000000	878670	71.02	4.35	12	0.03	5287.00	86328.00	620000	20230726	-39.44	362000	20240126	3.73	429500	-12.57	20240102	362000	3.73	20240126	620000	-39.44	20230726	362000	3.73	20240126	0.14	N	373220	500	1170 억		11508295	N	N	873	N	00	N
135	20240405	111033	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	374500	-5000	5	-1.32	24711024500	65941	37.54	375500	377000	373000	493000	266000	379500	374741.72	4.92	0	-16067	387833	383666	379833	375666	371833	383500	375500	1170	113500	500	280830	500	1	234000000	876330	70.83	4.34	12	0.03	5287.00	86328.00	620000	20230726	-39.60	362000	20240126	3.45	429500	-12.81	20240102	362000	3.45	20240126	620000	-39.60	20230726	362000	3.45	20240126	0.14	N	373220	500	1170 억		11508295	N	N	873	N	00	N
136	20240405	100859	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	374500	-5000	5	-1.32	17262104500	46063	26.23	375500	377000	373000	493000	266000	379500	374745.98	4.92	0	-11004	387833	383666	379833	375666	371833	383500	375500	1170	113500	500	280830	500	1	234000000	876330	70.83	4.34	12	0.02	5287.00	86328.00	620000	20230726	-39.60	362000	20240126	3.45	429500	-12.81	20240102	362000	3.45	20240126	620000	-39.60	20230726	362000	3.45	20240126	0.14	N	373220	500	1170 억		11508295	N	N	873	N	00	N
137	20240405	091012	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	374500	-5000	5	-1.32	6263913500	16714	9.52	375500	377000	373000	493000	266000	379500	374759.68	4.92	0	-4811	387833	383666	379833	375666	371833	383500	375500	1170	113500	500	280830	500	1	234000000	876330	70.83	4.34	12	0.01	5287.00	86328.00	620000	20230726	-39.60	362000	20240126	3.45	429500	-12.81	20240102	362000	3.45	20240126	620000	-39.60	20230726	362000	3.45	20240126	0.14	N	373220	500	1170 억		11508295	N	N	873	N	00	N
138	20240404	161008	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	379500	3500	2	0.93	65945082000	174230	47.62	379500	384000	376000	488500	263500	376000	378493.21	4.92	0	1410	396666	386332	381166	370832	365666	383750	368250	1170	112500	500	278240	500	1	234000000	888030	71.78	4.40	12	0.07	5287.00	86328.00	620000	20230726	-38.79	362000	20240126	4.83	429500	-11.64	20240102	362000	4.83	20240126	620000	-38.79	20230726	362000	4.83	20240126	0.13	N	373220	500	1170 억		11522376	N	N	873	N	00	N
139	20240404	151007	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	380500	4500	2	1.20	57569205500	152174	41.59	379500	384000	376000	488500	263500	376000	378311.81	4.92	0	-4172	396666	386332	381166	370832	365666	383750	368250	1170	112500	500	278240	500	1	234000000	890370	71.97	4.41	12	0.07	5287.00	86328.00	620000	20230726	-38.63	362000	20240126	5.11	429500	-11.41	20240102	362000	5.11	20240126	620000	-38.63	20230726	362000	5.11	20240126	0.13	N	373220	500	1170 억		11522376	N	N	3054	N	00	N
140	20240404	141016	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	378500	2500	2	0.66	48821029500	129041	35.27	379500	384000	376000	488500	263500	376000	378337.47	4.92	0	-10065	396666	386332	381166	370832	365666	383750	368250	1170	112500	500	278240	500	1	234000000	885690	71.59	4.38	12	0.06	5287.00	86328.00	620000	20230726	-38.95	362000	20240126	4.56	429500	-11.87	20240102	362000	4.56	20240126	620000	-38.95	20230726	362000	4.56	20240126	0.13	N	373220	500	1170 억		11522376	N	N	3054	N	00	N
141	20240404	131003	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	377000	1000	2	0.27	39504438000	104393	28.53	379500	384000	376000	488500	263500	376000	378420.54	4.92	0	-12026	396666	386332	381166	370832	365666	383750	368250	1170	112500	500	278240	500	1	234000000	882180	71.31	4.37	12	0.04	5287.00	86328.00	620000	20230726	-39.19	362000	20240126	4.14	429500	-12.22	20240102	362000	4.14	20240126	620000	-39.19	20230726	362000	4.14	20240126	0.13	N	373220	500	1170 억		11522376	N	N	3054	N	00	N
142	20240404	121009	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	376500	500	2	0.13	33025883500	87177	23.83	379500	384000	376000	488500	263500	376000	378837.35	4.92	0	-8064	396666	386332	381166	370832	365666	383750	368250	1170	112500	500	278240	500	1	234000000	881010	71.21	4.36	12	0.04	5287.00	86328.00	620000	20230726	-39.27	362000	20240126	4.01	429500	-12.34	20240102	362000	4.01	20240126	620000	-39.27	20230726	362000	4.01	20240126	0.13	N	373220	500	1170 억		11522376	N	N	3054	N	00	N
143	20240404	111010	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	377500	1500	2	0.40	28544662000	75280	20.58	379500	384000	376000	488500	263500	376000	379180.18	4.92	0	-6815	396666	386332	381166	370832	365666	383750	368250	1170	112500	500	278240	500	1	234000000	883350	71.40	4.37	12	0.03	5287.00	86328.00	620000	20230726	-39.11	362000	20240126	4.28	429500	-12.11	20240102	362000	4.28	20240126	620000	-39.11	20230726	362000	4.28	20240126	0.13	N	373220	500	1170 억		11522376	N	N	3054	N	00	N
144	20240404	101007	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	377000	1000	2	0.27	18611341000	48914	13.37	379500	384000	377000	488500	263500	376000	380491.73	4.92	0	-5207	396666	386332	381166	370832	365666	383750	368250	1170	112500	500	278240	500	1	234000000	882180	71.31	4.37	12	0.02	5287.00	86328.00	620000	20230726	-39.19	362000	20240126	4.14	429500	-12.22	20240102	362000	4.14	20240126	620000	-39.19	20230726	362000	4.14	20240126	0.13	N	373220	500	1170 억		11522376	N	N	3054	N	00	N
145	20240404	091011	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	383500	7500	2	1.99	5771864500	15140	4.14	379500	383500	379500	488500	263500	376000	381235.21	4.92	0	2732	396666	386332	381166	370832	365666	383750	368250	1170	112500	500	278240	500	1	234000000	897390	72.54	4.44	12	0.01	5287.00	86328.00	620000	20230726	-38.15	362000	20240126	5.94	429500	-10.71	20240102	362000	5.94	20240126	620000	-38.15	20230726	362000	5.94	20240126	0.13	N	373220	500	1170 억		11522376	N	N	3054	N	00	N
146	20240403	161007	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	376000	-17000	5	-4.33	138244383500	364327	222.34	391500	391500	376000	510000	275500	393000	379452.64	4.97	0	-139657	402666	397832	395166	390332	387666	396500	389000	1170	117000	500	290820	500	1	234000000	879840	71.12	4.36	12	0.16	5287.00	86328.00	620000	20230726	-39.35	362000	20240126	3.87	429500	-12.46	20240102	362000	3.87	20240126	620000	-39.35	20230726	362000	3.87	20240126	0.13	N	373220	500	1170 억		11639211	N	N	3054	N	00	N
147	20240403	151008	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	377500	-15500	5	-3.94	125304771000	329941	201.36	391500	391500	376500	510000	275500	393000	379778.49	4.97	0	-122331	402666	397832	395166	390332	387666	396500	389000	1170	117000	500	290820	500	1	234000000	883350	71.40	4.37	12	0.14	5287.00	86328.00	620000	20230726	-39.11	362000	20240126	4.28	429500	-12.11	20240102	362000	4.28	20240126	620000	-39.11	20230726	362000	4.28	20240126	0.13	N	373220	500	1170 억		11639211	N	N	2345	N	00	N
148	20240403	140956	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	377500	-15500	5	-3.94	106811345500	280878	171.41	391500	391500	377000	510000	275500	393000	380275.70	4.97	0	-108048	402666	397832	395166	390332	387666	396500	389000	1170	117000	500	290820	500	1	234000000	883350	71.40	4.37	12	0.12	5287.00	86328.00	620000	20230726	-39.11	362000	20240126	4.28	429500	-12.11	20240102	362000	4.28	20240126	620000	-39.11	20230726	362000	4.28	20240126	0.13	N	373220	500	1170 억		11639211	N	N	2345	N	00	N
149	20240403	131003	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	377500	-15500	5	-3.94	93119343500	244614	149.28	391500	391500	377000	510000	275500	393000	380677.66	4.97	0	-98147	402666	397832	395166	390332	387666	396500	389000	1170	117000	500	290820	500	1	234000000	883350	71.40	4.37	12	0.10	5287.00	86328.00	620000	20230726	-39.11	362000	20240126	4.28	429500	-12.11	20240102	362000	4.28	20240126	620000	-39.11	20230726	362000	4.28	20240126	0.13	N	373220	500	1170 억		11639211	N	N	2345	N	00	N
150	20240403	120956	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	377500	-15500	5	-3.94	81151684500	212919	129.94	391500	391500	377500	510000	275500	393000	381137.59	4.97	0	-85998	402666	397832	395166	390332	387666	396500	389000	1170	117000	500	290820	500	1	234000000	883350	71.40	4.37	12	0.09	5287.00	86328.00	620000	20230726	-39.11	362000	20240126	4.28	429500	-12.11	20240102	362000	4.28	20240126	620000	-39.11	20230726	362000	4.28	20240126	0.13	N	373220	500	1170 억		11639211	N	N	2345	N	00	N
151	20240403	111003	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	378000	-15000	5	-3.82	69754824500	182760	111.53	391500	391500	377500	510000	275500	393000	381673.16	4.97	0	-75584	402666	397832	395166	390332	387666	396500	389000	1170	117000	500	290820	500	1	234000000	884520	71.50	4.38	12	0.08	5287.00	86328.00	620000	20230726	-39.03	362000	20240126	4.42	429500	-11.99	20240102	362000	4.42	20240126	620000	-39.03	20230726	362000	4.42	20240126	0.13	N	373220	500	1170 억		11639211	N	N	2345	N	00	N
152	20240403	101002	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	380500	-12500	5	-3.18	41775909500	109061	66.56	391500	391500	380500	510000	275500	393000	383048.94	4.97	0	-39740	402666	397832	395166	390332	387666	396500	389000	1170	117000	500	290820	500	1	234000000	890370	71.97	4.41	12	0.05	5287.00	86328.00	620000	20230726	-38.63	362000	20240126	5.11	429500	-11.41	20240102	362000	5.11	20240126	620000	-38.63	20230726	362000	5.11	20240126	0.13	N	373220	500	1170 억		11639211	N	N	2345	N	00	N
153	20240403	091004	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	383500	-9500	5	-2.42	12639390500	32694	19.95	391500	391500	383000	510000	275500	393000	386592.52	4.97	0	-13360	402666	397832	395166	390332	387666	396500	389000	1170	117000	500	290820	500	1	234000000	897390	72.54	4.44	12	0.01	5287.00	86328.00	620000	20230726	-38.15	362000	20240126	5.94	429500	-10.71	20240102	362000	5.94	20240126	620000	-38.15	20230726	362000	5.94	20240126	0.13	N	373220	500	1170 억		11639211	N	N	2345	N	00	N
154	20240402	160949	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	393000	-2500	5	-0.63	64276519000	162941	154.69	395500	400000	392500	514000	277000	395500	394479.61	4.98	0	-46047	401500	398500	395500	392500	389500	400000	394000	1170	118500	500	292670	500	1	234000000	919620	74.33	4.55	12	0.07	5287.00	86328.00	620000	20230726	-36.61	362000	20240126	8.56	429500	-8.50	20240102	362000	8.56	20240126	620000	-36.61	20230726	362000	8.56	20240126	0.13	N	373220	500	1170 억		11661083	N	N	2345	N	00	N
155	20240402	150956	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	393500	-2000	5	-0.51	55070393500	139526	132.46	395500	400000	392500	514000	277000	395500	394696.20	4.98	0	-37571	401500	398500	395500	392500	389500	400000	394000	1170	118500	500	292670	500	1	234000000	920790	74.43	4.56	12	0.06	5287.00	86328.00	620000	20230726	-36.53	362000	20240126	8.70	429500	-8.38	20240102	362000	8.70	20240126	620000	-36.53	20230726	362000	8.70	20240126	0.13	N	373220	500	1170 억		11661083	N	N	470	N	00	N
156	20240402	140959	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	393500	-2000	5	-0.51	48033147000	121642	115.48	395500	400000	392500	514000	277000	395500	394872.97	4.98	0	-31482	401500	398500	395500	392500	389500	400000	394000	1170	118500	500	292670	500	1	234000000	920790	74.43	4.56	12	0.05	5287.00	86328.00	620000	20230726	-36.53	362000	20240126	8.70	429500	-8.38	20240102	362000	8.70	20240126	620000	-36.53	20230726	362000	8.70	20240126	0.13	N	373220	500	1170 억		11661083	N	N	470	N	00	N
157	20240402	130944	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	393000	-2500	5	-0.63	35309650500	89362	84.84	395500	400000	392500	514000	277000	395500	395130.42	4.98	0	-22291	401500	398500	395500	392500	389500	400000	394000	1170	118500	500	292670	500	1	234000000	919620	74.33	4.55	12	0.04	5287.00	86328.00	620000	20230726	-36.61	362000	20240126	8.56	429500	-8.50	20240102	362000	8.56	20240126	620000	-36.61	20230726	362000	8.56	20240126	0.13	N	373220	500	1170 억		11661083	N	N	470	N	00	N
158	20240402	120944	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	393500	-2000	5	-0.51	30692805500	77626	73.70	395500	400000	392500	514000	277000	395500	395393.35	4.98	0	-19147	401500	398500	395500	392500	389500	400000	394000	1170	118500	500	292670	500	1	234000000	920790	74.43	4.56	12	0.03	5287.00	86328.00	620000	20230726	-36.53	362000	20240126	8.70	429500	-8.38	20240102	362000	8.70	20240126	620000	-36.53	20230726	362000	8.70	20240126	0.13	N	373220	500	1170 억		11661083	N	N	470	N	00	N
159	20240402	110945	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	394000	-1500	5	-0.38	24901517500	62913	59.73	395500	400000	392500	514000	277000	395500	395808.85	4.98	0	-12906	401500	398500	395500	392500	389500	400000	394000	1170	118500	500	292670	500	1	234000000	921960	74.52	4.56	12	0.03	5287.00	86328.00	620000	20230726	-36.45	362000	20240126	8.84	429500	-8.27	20240102	362000	8.84	20240126	620000	-36.45	20230726	362000	8.84	20240126	0.13	N	373220	500	1170 억		11661083	N	N	470	N	00	N
160	20240402	100949	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	396500	1000	2	0.25	18011187500	45476	43.17	395500	400000	392500	514000	277000	395500	396059.37	4.98	0	-7717	401500	398500	395500	392500	389500	400000	394000	1170	118500	500	292670	500	1	234000000	927810	75.00	4.59	12	0.02	5287.00	86328.00	620000	20230726	-36.05	362000	20240126	9.53	429500	-7.68	20240102	362000	9.53	20240126	620000	-36.05	20230726	362000	9.53	20240126	0.13	N	373220	500	1170 억		11661083	N	N	470	N	00	N
161	20240402	090945	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	393500	-2000	5	-0.51	5628962000	14286	13.56	395500	397500	392500	514000	277000	395500	394017.90	4.98	0	-3336	401500	398500	395500	392500	389500	400000	394000	1170	118500	500	292670	500	1	234000000	920790	74.43	4.56	12	0.01	5287.00	86328.00	620000	20230726	-36.53	362000	20240126	8.70	429500	-8.38	20240102	362000	8.70	20240126	620000	-36.53	20230726	362000	8.70	20240126	0.13	N	373220	500	1170 억		11661083	N	N	470	N	00	N
162	20240401	160944	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	395500	500	2	0.13	39342796000	99498	49.62	395000	398500	392500	513000	276500	395000	395412.97	4.98	-71	-6922	406333	400666	396833	391166	387333	398750	389250	1170	118000	500	292300	500	1	234000000	925470	74.81	4.58	12	0.04	5287.00	86328.00	620000	20230726	-36.21	362000	20240126	9.25	429500	-7.92	20240102	362000	9.25	20240126	620000	-36.21	20230726	362000	9.25	20240126	0.13	N	373220	500	1170 억		11655320	N	N	406	N	00	N
163	20240401	150947	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	395500	500	2	0.13	36149460000	91427	45.59	395000	398500	392500	513000	276500	395000	395391.81	4.98	-71	-5590	406333	400666	396833	391166	387333	398750	389250	1170	118000	500	292300	500	1	234000000	925470	74.81	4.58	12	0.04	5287.00	86328.00	620000	20230726	-36.21	362000	20240126	9.25	429500	-7.92	20240102	362000	9.25	20240126	620000	-36.21	20230726	362000	9.25	20240126	0.13	N	373220	500	1170 억		11655320	N	N	3762	N	00	N
164	20240401	140942	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	395000	0	3	0.00	31528079500	79743	39.77	395000	398500	392500	513000	276500	395000	395371.44	4.98	-71	-4237	406333	400666	396833	391166	387333	398750	389250	1170	118000	500	292300	500	1	234000000	924300	74.71	4.58	12	0.03	5287.00	86328.00	620000	20230726	-36.29	362000	20240126	9.12	429500	-8.03	20240102	362000	9.12	20240126	620000	-36.29	20230726	362000	9.12	20240126	0.13	N	373220	500	1170 억		11655320	N	N	3762	N	00	N
165	20240401	130938	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	397000	2000	2	0.51	27860498000	70476	35.14	395000	398500	392500	513000	276500	395000	395319.25	4.98	-71	-2610	406333	400666	396833	391166	387333	398750	389250	1170	118000	500	292300	500	1	234000000	928980	75.09	4.60	12	0.03	5287.00	86328.00	620000	20230726	-35.97	362000	20240126	9.67	429500	-7.57	20240102	362000	9.67	20240126	620000	-35.97	20230726	362000	9.67	20240126	0.13	N	373220	500	1170 억		11655320	N	N	3762	N	00	N
166	20240401	120945	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	395000	0	3	0.00	22892496500	57949	28.90	395000	397000	392500	513000	276500	395000	395045.64	4.98	-71	-5880	406333	400666	396833	391166	387333	398750	389250	1170	118000	500	292300	500	1	234000000	924300	74.71	4.58	12	0.02	5287.00	86328.00	620000	20230726	-36.29	362000	20240126	9.12	429500	-8.03	20240102	362000	9.12	20240126	620000	-36.29	20230726	362000	9.12	20240126	0.13	N	373220	500	1170 억		11655320	N	N	3762	N	00	N
167	20240401	110944	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	394500	-500	5	-0.13	20148519000	50997	25.43	395000	397000	392500	513000	276500	395000	395092.36	4.98	-71	-3569	406333	400666	396833	391166	387333	398750	389250	1170	118000	500	292300	500	1	234000000	923130	74.62	4.57	12	0.02	5287.00	86328.00	620000	20230726	-36.37	362000	20240126	8.98	429500	-8.15	20240102	362000	8.98	20240126	620000	-36.37	20230726	362000	8.98	20240126	0.13	N	373220	500	1170 억		11655320	N	N	3762	N	00	N
168	20240401	100941	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	395500	500	2	0.13	13720528500	34735	17.32	395000	397000	392500	513000	276500	395000	395005.87	4.98	-71	-362	406333	400666	396833	391166	387333	398750	389250	1170	118000	500	292300	500	1	234000000	925470	74.81	4.58	12	0.01	5287.00	86328.00	620000	20230726	-36.21	362000	20240126	9.25	429500	-7.92	20240102	362000	9.25	20240126	620000	-36.21	20230726	362000	9.25	20240126	0.13	N	373220	500	1170 억		11655320	N	N	3762	N	00	N
169	20240401	090940	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	396000	1000	2	0.25	4054187000	10243	5.11	395000	397000	395000	513000	276500	395000	395806.09	4.98	-71	1079	406333	400666	396833	391166	387333	398750	389250	1170	118000	500	292300	500	1	234000000	926640	74.90	4.59	12	0.00	5287.00	86328.00	620000	20230726	-36.13	362000	20240126	9.39	429500	-7.80	20240102	362000	9.39	20240126	620000	-36.13	20230726	362000	9.39	20240126	0.13	N	373220	500	1170 억		11655320	N	N	3762	N	00	N