KissMeData/019490/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	160343	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1226	5	2	0.41	54163082	44138	32.50	1221	1240	1212	1587	855	1221	1227.13	0.35	0	13663	1411	1315	1264	1168	1117	1290	1143	138	366	500	730	1	1	27611224	339	-3.15	4.66	12	0.16	-389.00	263.00	2635	20231102	-53.47	879	20240321	39.48	1733	-29.26	20240411	879	39.48	20240321	2635	-53.47	20231102	879	39.48	20240321	0.00	N	019490	500	138 억		97937	N	N	0	N	00	N
3	20240430	150342	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1226	5	2	0.41	53181044	43337	31.91	1221	1240	1212	1587	855	1221	1227.15	0.35	0	13837	1411	1315	1264	1168	1117	1290	1143	138	366	500	730	1	1	27611224	339	-3.15	4.66	12	0.16	-389.00	263.00	2635	20231102	-53.47	879	20240321	39.48	1733	-29.26	20240411	879	39.48	20240321	2635	-53.47	20231102	879	39.48	20240321	0.00	N	019490	500	138 억		97937	N	N	0	N	00	N
4	20240430	140343	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1234	13	2	1.06	44780572	36504	26.88	1221	1240	1212	1587	855	1221	1226.73	0.35	0	12447	1411	1315	1264	1168	1117	1290	1143	138	366	500	730	1	1	27611224	341	-3.17	4.69	12	0.13	-389.00	263.00	2635	20231102	-53.17	879	20240321	40.39	1733	-28.79	20240411	879	40.39	20240321	2635	-53.17	20231102	879	40.39	20240321	0.00	N	019490	500	138 억		97937	N	N	0	N	00	N
5	20240430	130341	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1240	19	2	1.56	24461018	20018	14.74	1221	1240	1212	1587	855	1221	1221.95	0.35	0	1516	1411	1315	1264	1168	1117	1290	1143	138	366	500	730	1	1	27611224	342	-3.19	4.71	12	0.07	-389.00	263.00	2635	20231102	-52.94	879	20240321	41.07	1733	-28.45	20240411	879	41.07	20240321	2635	-52.94	20231102	879	41.07	20240321	0.00	N	019490	500	138 억		97937	N	N	0	N	00	N
6	20240430	120343	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1220	-1	5	-0.08	17516480	14370	10.58	1221	1235	1212	1587	855	1221	1218.96	0.35	0	-655	1411	1315	1264	1168	1117	1290	1143	138	366	500	730	1	1	27611224	337	-3.14	4.64	12	0.05	-389.00	263.00	2635	20231102	-53.70	879	20240321	38.79	1733	-29.60	20240411	879	38.79	20240321	2635	-53.70	20231102	879	38.79	20240321	0.00	N	019490	500	138 억		97937	N	N	0	N	00	N
7	20240430	110342	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1221	0	3	0.00	15894901	13042	9.60	1221	1235	1212	1587	855	1221	1218.75	0.35	0	-467	1411	1315	1264	1168	1117	1290	1143	138	366	500	730	1	1	27611224	337	-3.14	4.64	12	0.05	-389.00	263.00	2635	20231102	-53.66	879	20240321	38.91	1733	-29.54	20240411	879	38.91	20240321	2635	-53.66	20231102	879	38.91	20240321	0.00	N	019490	500	138 억		97937	N	N	0	N	00	N
8	20240430	100340	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1224	3	2	0.25	13997779	11490	8.46	1221	1235	1212	1587	855	1221	1218.26	0.35	0	-452	1411	1315	1264	1168	1117	1290	1143	138	366	500	730	1	1	27611224	338	-3.15	4.65	12	0.04	-389.00	263.00	2635	20231102	-53.55	879	20240321	39.25	1733	-29.37	20240411	879	39.25	20240321	2635	-53.55	20231102	879	39.25	20240321	0.00	N	019490	500	138 억		97937	N	N	0	N	00	N
9	20240430	090347	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1213	-8	5	-0.66	1851649	1517	1.12	1221	1221	1213	1587	855	1221	1220.60	0.35	0	-634	1411	1315	1264	1168	1117	1290	1143	138	366	500	730	1	1	27611224	335	-3.12	4.61	12	0.01	-389.00	263.00	2635	20231102	-53.97	879	20240321	38.00	1733	-30.01	20240411	879	38.00	20240321	2635	-53.97	20231102	879	38.00	20240321	0.00	N	019490	500	138 억		97937	N	N	0	N	00	N
10	20240429	160338	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1221	-28	5	-2.24	168506320	135359	381.67	1242	1360	1213	1623	875	1249	1244.88	0.38	0	-4526	1289	1269	1242	1222	1195	1279	1232	138	374	500	740	1	1	27611224	337	-3.14	4.64	12	0.49	-389.00	263.00	2635	20231102	-53.66	879	20240321	38.91	1733	-29.54	20240411	879	38.91	20240321	2635	-53.66	20231102	879	38.91	20240321	0.00	N	019490	500	138 억		104750	N	N	0	N	00	N
11	20240429	150341	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1224	-25	5	-2.00	165237212	132683	374.12	1242	1360	1213	1623	875	1249	1245.35	0.38	0	-4472	1289	1269	1242	1222	1195	1279	1232	138	374	500	740	1	1	27611224	338	-3.15	4.65	12	0.48	-389.00	263.00	2635	20231102	-53.55	879	20240321	39.25	1733	-29.37	20240411	879	39.25	20240321	2635	-53.55	20231102	879	39.25	20240321	0.00	N	019490	500	138 억		104750	N	N	0	N	00	N
12	20240429	140334	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1223	-26	5	-2.08	150466651	120557	339.93	1242	1360	1218	1623	875	1249	1248.10	0.38	0	2012	1289	1269	1242	1222	1195	1279	1232	138	374	500	740	1	1	27611224	338	-3.14	4.65	12	0.44	-389.00	263.00	2635	20231102	-53.59	879	20240321	39.14	1733	-29.43	20240411	879	39.14	20240321	2635	-53.59	20231102	879	39.14	20240321	0.00	N	019490	500	138 억		104750	N	N	0	N	00	N
13	20240429	130341	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1233	-16	5	-1.28	139094542	111280	313.77	1242	1360	1218	1623	875	1249	1249.95	0.38	0	1561	1289	1269	1242	1222	1195	1279	1232	138	374	500	740	1	1	27611224	340	-3.17	4.69	12	0.40	-389.00	263.00	2635	20231102	-53.21	879	20240321	40.27	1733	-28.85	20240411	879	40.27	20240321	2635	-53.21	20231102	879	40.27	20240321	0.00	N	019490	500	138 억		104750	N	N	0	N	00	N
14	20240429	120340	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1222	-27	5	-2.16	132842759	106191	299.42	1242	1360	1218	1623	875	1249	1250.98	0.38	0	4537	1289	1269	1242	1222	1195	1279	1232	138	374	500	740	1	1	27611224	337	-3.14	4.65	12	0.38	-389.00	263.00	2635	20231102	-53.62	879	20240321	39.02	1733	-29.49	20240411	879	39.02	20240321	2635	-53.62	20231102	879	39.02	20240321	0.00	N	019490	500	138 억		104750	N	N	0	N	00	N
15	20240429	110328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1260	11	2	0.88	54907978	43142	121.65	1242	1360	1224	1623	875	1249	1272.73	0.38	0	7355	1289	1269	1242	1222	1195	1279	1232	138	374	500	740	1	1	27611224	348	-3.24	4.79	12	0.16	-389.00	263.00	2635	20231102	-52.18	879	20240321	43.34	1733	-27.29	20240411	879	43.34	20240321	2635	-52.18	20231102	879	43.34	20240321	0.00	N	019490	500	138 억		104750	N	N	0	N	00	N
16	20240429	100341	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1260	11	2	0.88	47979157	37628	106.10	1242	1360	1224	1623	875	1249	1275.09	0.38	0	6526	1289	1269	1242	1222	1195	1279	1232	138	374	500	740	1	1	27611224	348	-3.24	4.79	12	0.14	-389.00	263.00	2635	20231102	-52.18	879	20240321	43.34	1733	-27.29	20240411	879	43.34	20240321	2635	-52.18	20231102	879	43.34	20240321	0.00	N	019490	500	138 억		104750	N	N	0	N	00	N
17	20240429	090341	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1238	-11	5	-0.88	413544	333	0.94	1242	1242	1238	1623	875	1249	1241.87	0.38	0	-54	1289	1269	1242	1222	1195	1279	1232	138	374	500	740	1	1	27611224	342	-3.18	4.71	12	0.00	-389.00	263.00	2635	20231102	-53.02	879	20240321	40.84	1733	-28.56	20240411	879	40.84	20240321	2635	-53.02	20231102	879	40.84	20240321	0.00	N	019490	500	138 억		104750	N	N	0	N	00	N
18	20240426	160339	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1249	8	2	0.64	43772795	35464	28.45	1241	1262	1215	1613	869	1241	1234.29	0.38	0	-1489	1412	1326	1274	1188	1136	1300	1162	138	372	500	740	1	1	27611224	345	-3.21	4.75	12	0.13	-389.00	263.00	2635	20231102	-52.60	879	20240321	42.09	1733	-27.93	20240411	879	42.09	20240321	2635	-52.60	20231102	879	42.09	20240321	0.00	N	019490	500	138 억		104737	N	N	0	N	00	N
19	20240426	150341	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1226	-15	5	-1.21	36009201	29202	23.43	1241	1262	1215	1613	869	1241	1233.11	0.38	0	-5979	1412	1326	1274	1188	1136	1300	1162	138	372	500	740	1	1	27611224	339	-3.15	4.66	12	0.11	-389.00	263.00	2635	20231102	-53.47	879	20240321	39.48	1733	-29.26	20240411	879	39.48	20240321	2635	-53.47	20231102	879	39.48	20240321	0.00	N	019490	500	138 억		104737	N	N	0	N	00	N
20	20240426	140339	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1228	-13	5	-1.05	32040419	25949	20.82	1241	1262	1220	1613	869	1241	1234.75	0.38	0	-5405	1412	1326	1274	1188	1136	1300	1162	138	372	500	740	1	1	27611224	339	-3.16	4.67	12	0.09	-389.00	263.00	2635	20231102	-53.40	879	20240321	39.70	1733	-29.14	20240411	879	39.70	20240321	2635	-53.40	20231102	879	39.70	20240321	0.00	N	019490	500	138 억		104737	N	N	0	N	00	N
21	20240426	130338	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1241	0	3	0.00	19903480	16085	12.90	1241	1262	1223	1613	869	1241	1237.39	0.38	0	-2544	1412	1326	1274	1188	1136	1300	1162	138	372	500	740	1	1	27611224	343	-3.19	4.72	12	0.06	-389.00	263.00	2635	20231102	-52.90	879	20240321	41.18	1733	-28.39	20240411	879	41.18	20240321	2635	-52.90	20231102	879	41.18	20240321	0.00	N	019490	500	138 억		104737	N	N	0	N	00	N
22	20240426	120338	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1247	6	2	0.48	19199842	15516	12.45	1241	1262	1223	1613	869	1241	1237.42	0.38	0	-2544	1412	1326	1274	1188	1136	1300	1162	138	372	500	740	1	1	27611224	344	-3.21	4.74	12	0.06	-389.00	263.00	2635	20231102	-52.68	879	20240321	41.87	1733	-28.04	20240411	879	41.87	20240321	2635	-52.68	20231102	879	41.87	20240321	0.00	N	019490	500	138 억		104737	N	N	0	N	00	N
23	20240426	110339	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1250	9	2	0.73	18769659	15170	12.17	1241	1262	1223	1613	869	1241	1237.29	0.38	0	-2513	1412	1326	1274	1188	1136	1300	1162	138	372	500	740	1	1	27611224	345	-3.21	4.75	12	0.05	-389.00	263.00	2635	20231102	-52.56	879	20240321	42.21	1733	-27.87	20240411	879	42.21	20240321	2635	-52.56	20231102	879	42.21	20240321	0.00	N	019490	500	138 억		104737	N	N	0	N	00	N
24	20240426	100338	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1236	-5	5	-0.40	8950253	7221	5.79	1241	1262	1223	1613	869	1241	1239.48	0.38	0	-1509	1412	1326	1274	1188	1136	1300	1162	138	372	500	740	1	1	27611224	341	-3.18	4.70	12	0.03	-389.00	263.00	2635	20231102	-53.09	879	20240321	40.61	1733	-28.68	20240411	879	40.61	20240321	2635	-53.09	20231102	879	40.61	20240321	0.00	N	019490	500	138 억		104737	N	N	0	N	00	N
25	20240426	090340	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1239	-2	5	-0.16	372244	300	0.24	1241	1241	1239	1613	869	1241	1240.81	0.38	0	-86	1412	1326	1274	1188	1136	1300	1162	138	372	500	740	1	1	27611224	342	-3.19	4.71	12	0.00	-389.00	263.00	2635	20231102	-52.98	879	20240321	40.96	1733	-28.51	20240411	879	40.96	20240321	2635	-52.98	20231102	879	40.96	20240321	0.00	N	019490	500	138 억		104737	N	N	0	N	00	N
26	20240425	160337	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1241	-41	5	-3.20	159358218	124525	240.96	1280	1360	1222	1666	898	1282	1279.73	0.48	0	-24253	1355	1318	1291	1254	1227	1337	1273	138	384	500	760	1	1	27611224	343	-3.19	4.72	12	0.45	-389.00	263.00	2635	20231102	-52.90	879	20240321	41.18	1733	-28.39	20240411	879	41.18	20240321	2635	-52.90	20231102	879	41.18	20240321	0.00	N	019490	500	138 억		131729	N	N	0	N	00	N
27	20240425	150340	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1232	-50	5	-3.90	144275478	112335	217.37	1280	1360	1225	1666	898	1282	1284.33	0.48	0	-23081	1355	1318	1291	1254	1227	1337	1273	138	384	500	760	1	1	27611224	340	-3.17	4.68	12	0.41	-389.00	263.00	2635	20231102	-53.24	879	20240321	40.16	1733	-28.91	20240411	879	40.16	20240321	2635	-53.24	20231102	879	40.16	20240321	0.00	N	019490	500	138 억		131729	N	N	0	N	00	N
28	20240425	140338	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1240	-42	5	-3.28	138505066	107668	208.34	1280	1360	1240	1666	898	1282	1286.41	0.48	0	-22233	1355	1318	1291	1254	1227	1337	1273	138	384	500	760	1	1	27611224	342	-3.19	4.71	12	0.39	-389.00	263.00	2635	20231102	-52.94	879	20240321	41.07	1733	-28.45	20240411	879	41.07	20240321	2635	-52.94	20231102	879	41.07	20240321	0.00	N	019490	500	138 억		131729	N	N	0	N	00	N
29	20240425	130339	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1257	-25	5	-1.95	115474951	89239	172.68	1280	1360	1253	1666	898	1282	1294.00	0.48	0	-20793	1355	1318	1291	1254	1227	1337	1273	138	384	500	760	1	1	27611224	347	-3.23	4.78	12	0.32	-389.00	263.00	2635	20231102	-52.30	879	20240321	43.00	1733	-27.47	20240411	879	43.00	20240321	2635	-52.30	20231102	879	43.00	20240321	0.00	N	019490	500	138 억		131729	N	N	0	N	00	N
30	20240425	120337	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1264	-18	5	-1.40	113182771	87416	169.16	1280	1360	1253	1666	898	1282	1294.76	0.48	0	-20370	1355	1318	1291	1254	1227	1337	1273	138	384	500	760	1	1	27611224	349	-3.25	4.81	12	0.32	-389.00	263.00	2635	20231102	-52.03	879	20240321	43.80	1733	-27.06	20240411	879	43.80	20240321	2635	-52.03	20231102	879	43.80	20240321	0.00	N	019490	500	138 억		131729	N	N	0	N	00	N
31	20240425	110338	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1254	-28	5	-2.18	106357468	81984	158.64	1280	1360	1254	1666	898	1282	1297.30	0.48	0	-19824	1355	1318	1291	1254	1227	1337	1273	138	384	500	760	1	1	27611224	346	-3.22	4.77	12	0.30	-389.00	263.00	2635	20231102	-52.41	879	20240321	42.66	1733	-27.64	20240411	879	42.66	20240321	2635	-52.41	20231102	879	42.66	20240321	0.00	N	019490	500	138 억		131729	N	N	0	N	00	N
32	20240425	100338	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1276	-6	5	-0.47	74723488	56913	110.13	1280	1360	1270	1666	898	1282	1312.94	0.48	0	-15913	1355	1318	1291	1254	1227	1337	1273	138	384	500	760	1	1	27611224	352	-3.28	4.85	12	0.21	-389.00	263.00	2635	20231102	-51.57	879	20240321	45.16	1733	-26.37	20240411	879	45.16	20240321	2635	-51.57	20231102	879	45.16	20240321	0.00	N	019490	500	138 억		131729	N	N	0	N	00	N
33	20240425	090338	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1283	1	2	0.08	3131713	2408	4.66	1280	1335	1280	1666	898	1282	1300.55	0.48	0	-673	1355	1318	1291	1254	1227	1337	1273	138	384	500	760	1	1	27611224	354	-3.30	4.88	12	0.01	-389.00	263.00	2635	20231102	-51.31	879	20240321	45.96	1733	-25.97	20240411	879	45.96	20240321	2635	-51.31	20231102	879	45.96	20240321	0.00	N	019490	500	138 억		131729	N	N	0	N	00	N
34	20240424	160336	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1282	-4	5	-0.31	66060551	51667	136.99	1264	1328	1264	1671	901	1286	1278.58	0.47	0	-1753	1356	1320	1297	1261	1238	1309	1250	138	385	500	770	1	1	27611224	354	-3.30	4.87	12	0.19	-389.00	263.00	2635	20231102	-51.35	879	20240321	45.85	1733	-26.02	20240411	879	45.85	20240321	2635	-51.35	20231102	879	45.85	20240321	0.00	N	019490	500	138 억		130954	N	N	0	N	00	N
35	20240424	150337	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1276	-10	5	-0.78	59985622	46895	124.34	1264	1328	1264	1671	901	1286	1279.15	0.47	0	-408	1356	1320	1297	1261	1238	1309	1250	138	385	500	770	1	1	27611224	352	-3.28	4.85	12	0.17	-389.00	263.00	2635	20231102	-51.57	879	20240321	45.16	1733	-26.37	20240411	879	45.16	20240321	2635	-51.57	20231102	879	45.16	20240321	0.00	N	019490	500	138 억		130954	N	N	0	N	00	N
36	20240424	140336	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1268	-18	5	-1.40	57926077	45282	120.06	1264	1328	1264	1671	901	1286	1279.23	0.47	0	-310	1356	1320	1297	1261	1238	1309	1250	138	385	500	770	1	1	27611224	350	-3.26	4.82	12	0.16	-389.00	263.00	2635	20231102	-51.88	879	20240321	44.25	1733	-26.83	20240411	879	44.25	20240321	2635	-51.88	20231102	879	44.25	20240321	0.00	N	019490	500	138 억		130954	N	N	0	N	00	N
37	20240424	130341	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1269	-17	5	-1.32	54515659	42593	112.93	1264	1328	1264	1671	901	1286	1279.92	0.47	0	-310	1356	1320	1297	1261	1238	1309	1250	138	385	500	770	1	1	27611224	350	-3.26	4.83	12	0.15	-389.00	263.00	2635	20231102	-51.84	879	20240321	44.37	1733	-26.77	20240411	879	44.37	20240321	2635	-51.84	20231102	879	44.37	20240321	0.00	N	019490	500	138 억		130954	N	N	0	N	00	N
38	20240424	120337	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1285	-1	5	-0.08	44143981	34470	91.39	1264	1328	1264	1671	901	1286	1280.65	0.47	0	2922	1356	1320	1297	1261	1238	1309	1250	138	385	500	770	1	1	27611224	355	-3.30	4.89	12	0.12	-389.00	263.00	2635	20231102	-51.23	879	20240321	46.19	1733	-25.85	20240411	879	46.19	20240321	2635	-51.23	20231102	879	46.19	20240321	0.00	N	019490	500	138 억		130954	N	N	0	N	00	N
39	20240424	110336	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1285	-1	5	-0.08	24472124	19096	50.63	1264	1328	1264	1671	901	1286	1281.53	0.47	0	2959	1356	1320	1297	1261	1238	1309	1250	138	385	500	770	1	1	27611224	355	-3.30	4.89	12	0.07	-389.00	263.00	2635	20231102	-51.23	879	20240321	46.19	1733	-25.85	20240411	879	46.19	20240321	2635	-51.23	20231102	879	46.19	20240321	0.00	N	019490	500	138 억		130954	N	N	0	N	00	N
40	20240424	100336	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1284	-2	5	-0.16	17842588	13940	36.96	1264	1328	1264	1671	901	1286	1279.96	0.47	0	3923	1356	1320	1297	1261	1238	1309	1250	138	385	500	770	1	1	27611224	355	-3.30	4.88	12	0.05	-389.00	263.00	2635	20231102	-51.27	879	20240321	46.08	1733	-25.91	20240411	879	46.08	20240321	2635	-51.27	20231102	879	46.08	20240321	0.00	N	019490	500	138 억		130954	N	N	0	N	00	N
41	20240424	090336	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1284	-2	5	-0.16	6969459	5486	14.55	1264	1286	1264	1671	901	1286	1270.41	0.47	0	3491	1356	1320	1297	1261	1238	1309	1250	138	385	500	770	1	1	27611224	355	-3.30	4.88	12	0.02	-389.00	263.00	2635	20231102	-51.27	879	20240321	46.08	1733	-25.91	20240411	879	46.08	20240321	2635	-51.27	20231102	879	46.08	20240321	0.00	N	019490	500	138 억		130954	N	N	0	N	00	N
42	20240423	160327	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1286	-23	5	-1.76	48345232	37508	23.46	1308	1333	1274	1701	917	1309	1288.96	0.49	0	-7227	1483	1396	1298	1211	1113	1439	1254	138	392	500	780	1	1	27611224	355	-3.31	4.89	12	0.14	-389.00	263.00	2635	20231102	-51.20	879	20240321	46.30	1733	-25.79	20240411	879	46.30	20240321	2635	-51.20	20231102	879	46.30	20240321	0.00	N	019490	500	138 억		135741	N	N	0	N	00	N
43	20240423	150335	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1296	-13	5	-0.99	47397766	36772	23.00	1308	1333	1274	1701	917	1309	1288.96	0.49	0	-7213	1483	1396	1298	1211	1113	1439	1254	138	392	500	780	1	1	27611224	358	-3.33	4.93	12	0.13	-389.00	263.00	2635	20231102	-50.82	879	20240321	47.44	1733	-25.22	20240411	879	47.44	20240321	2635	-50.82	20231102	879	47.44	20240321	0.00	N	019490	500	138 억		135741	N	N	0	N	00	N
44	20240423	140336	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1275	-34	5	-2.60	43266012	33583	21.01	1308	1333	1274	1701	917	1309	1288.33	0.49	0	-6969	1483	1396	1298	1211	1113	1439	1254	138	392	500	780	1	1	27611224	352	-3.28	4.85	12	0.12	-389.00	263.00	2635	20231102	-51.61	879	20240321	45.05	1733	-26.43	20240411	879	45.05	20240321	2635	-51.61	20231102	879	45.05	20240321	0.00	N	019490	500	138 억		135741	N	N	0	N	00	N
45	20240423	130334	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1279	-30	5	-2.29	38987881	30236	18.91	1308	1333	1276	1701	917	1309	1289.45	0.49	0	-5545	1483	1396	1298	1211	1113	1439	1254	138	392	500	780	1	1	27611224	353	-3.29	4.86	12	0.11	-389.00	263.00	2635	20231102	-51.46	879	20240321	45.51	1733	-26.20	20240411	879	45.51	20240321	2635	-51.46	20231102	879	45.51	20240321	0.00	N	019490	500	138 억		135741	N	N	0	N	00	N
46	20240423	120334	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1290	-19	5	-1.45	38240629	29653	18.55	1308	1333	1276	1701	917	1309	1289.60	0.49	0	-5350	1483	1396	1298	1211	1113	1439	1254	138	392	500	780	1	1	27611224	356	-3.32	4.90	12	0.11	-389.00	263.00	2635	20231102	-51.04	879	20240321	46.76	1733	-25.56	20240411	879	46.76	20240321	2635	-51.04	20231102	879	46.76	20240321	0.00	N	019490	500	138 억		135741	N	N	0	N	00	N
47	20240423	110334	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1293	-16	5	-1.22	21993028	17006	10.64	1308	1333	1276	1701	917	1309	1293.25	0.49	0	-2811	1483	1396	1298	1211	1113	1439	1254	138	392	500	780	1	1	27611224	357	-3.32	4.92	12	0.06	-389.00	263.00	2635	20231102	-50.93	879	20240321	47.10	1733	-25.39	20240411	879	47.10	20240321	2635	-50.93	20231102	879	47.10	20240321	0.00	N	019490	500	138 억		135741	N	N	0	N	00	N
48	20240423	100335	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1307	-2	5	-0.15	19870514	15377	9.62	1308	1333	1276	1701	917	1309	1292.22	0.49	0	-2072	1483	1396	1298	1211	1113	1439	1254	138	392	500	780	1	1	27611224	361	-3.36	4.97	12	0.06	-389.00	263.00	2635	20231102	-50.40	879	20240321	48.69	1733	-24.58	20240411	879	48.69	20240321	2635	-50.40	20231102	879	48.69	20240321	0.00	N	019490	500	138 억		135741	N	N	0	N	00	N
49	20240423	090335	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1294	-15	5	-1.15	9097220	7097	4.44	1308	1308	1276	1701	917	1309	1281.84	0.49	0	946	1483	1396	1298	1211	1113	1439	1254	138	392	500	780	1	1	27611224	357	-3.33	4.92	12	0.03	-389.00	263.00	2635	20231102	-50.89	879	20240321	47.21	1733	-25.33	20240411	879	47.21	20240321	2635	-50.89	20231102	879	47.21	20240321	0.00	N	019490	500	138 억		135741	N	N	0	N	00	N
50	20240422	160334	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1309	69	2	5.56	205828351	159361	148.02	1282	1385	1200	1612	868	1240	1291.59	0.45	0	14242	1404	1321	1268	1185	1132	1295	1159	138	372	500	740	1	1	27611224	361	-3.37	4.98	12	0.58	-389.00	263.00	2635	20231102	-50.32	879	20240321	48.92	1733	-24.47	20240411	879	48.92	20240321	2635	-50.32	20231102	879	48.92	20240321	0.00	N	019490	500	138 억		123951	N	N	0	N	00	N
51	20240422	150333	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1295	55	2	4.44	202715847	156980	145.81	1282	1385	1200	1612	868	1240	1291.35	0.45	0	13896	1404	1321	1268	1185	1132	1295	1159	138	372	500	740	1	1	27611224	358	-3.33	4.92	12	0.57	-389.00	263.00	2635	20231102	-50.85	879	20240321	47.33	1733	-25.27	20240411	879	47.33	20240321	2635	-50.85	20231102	879	47.33	20240321	0.00	N	019490	500	138 억		123951	N	N	0	N	00	N
52	20240422	140333	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1307	67	2	5.40	198857232	153990	143.03	1282	1385	1200	1612	868	1240	1291.36	0.45	0	12883	1404	1321	1268	1185	1132	1295	1159	138	372	500	740	1	1	27611224	361	-3.36	4.97	12	0.56	-389.00	263.00	2635	20231102	-50.40	879	20240321	48.69	1733	-24.58	20240411	879	48.69	20240321	2635	-50.40	20231102	879	48.69	20240321	0.00	N	019490	500	138 억		123951	N	N	0	N	00	N
53	20240422	130332	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1317	77	2	6.21	195887530	151723	140.93	1282	1385	1200	1612	868	1240	1291.09	0.45	0	12229	1404	1321	1268	1185	1132	1295	1159	138	372	500	740	1	1	27611224	364	-3.39	5.01	12	0.55	-389.00	263.00	2635	20231102	-50.02	879	20240321	49.83	1733	-24.00	20240411	879	49.83	20240321	2635	-50.02	20231102	879	49.83	20240321	0.00	N	019490	500	138 억		123951	N	N	0	N	00	N
54	20240422	120333	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1276	36	2	2.90	147291388	115165	106.97	1282	1385	1200	1612	868	1240	1278.96	0.45	0	20278	1404	1321	1268	1185	1132	1295	1159	138	372	500	740	1	1	27611224	352	-3.28	4.85	12	0.42	-389.00	263.00	2635	20231102	-51.57	879	20240321	45.16	1733	-26.37	20240411	879	45.16	20240321	2635	-51.57	20231102	879	45.16	20240321	0.00	N	019490	500	138 억		123951	N	N	0	N	00	N
55	20240422	110333	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1331	91	2	7.34	70813521	56535	52.51	1282	1340	1200	1612	868	1240	1252.56	0.45	0	3765	1404	1321	1268	1185	1132	1295	1159	138	372	500	740	1	1	27611224	368	-3.42	5.06	12	0.20	-389.00	263.00	2635	20231102	-49.49	879	20240321	51.42	1733	-23.20	20240411	879	51.42	20240321	2635	-49.49	20231102	879	51.42	20240321	0.00	N	019490	500	138 억		123951	N	N	0	N	00	N
56	20240422	100334	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1224	-16	5	-1.29	41335298	33390	31.01	1282	1282	1200	1612	868	1240	1237.95	0.45	0	-756	1404	1321	1268	1185	1132	1295	1159	138	372	500	740	1	1	27611224	338	-3.15	4.65	12	0.12	-389.00	263.00	2635	20231102	-53.55	879	20240321	39.25	1733	-29.37	20240411	879	39.25	20240321	2635	-53.55	20231102	879	39.25	20240321	0.00	N	019490	500	138 억		123951	N	N	0	N	00	N
57	20240422	090333	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1254	14	2	1.13	12523703	9918	9.21	1282	1282	1242	1612	868	1240	1262.72	0.45	0	-2210	1404	1321	1268	1185	1132	1295	1159	138	372	500	740	1	1	27611224	346	-3.22	4.77	12	0.04	-389.00	263.00	2635	20231102	-52.41	879	20240321	42.66	1733	-27.64	20240411	879	42.66	20240321	2635	-52.41	20231102	879	42.66	20240321	0.00	N	019490	500	138 억		123951	N	N	0	N	00	N
58	20240419	160320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1240	-80	5	-6.06	136315125	107640	134.74	1344	1351	1215	1716	924	1320	1266.45	0.46	0	-6028	1406	1362	1333	1289	1260	1348	1275	138	396	500	790	1	1	27611224	342	-3.19	4.71	12	0.39	-389.00	263.00	2635	20231102	-52.94	879	20240321	41.07	1733	-28.45	20240411	879	41.07	20240321	2635	-52.94	20231102	879	41.07	20240321	0.00	N	019490	500	138 억		127985	N	N	0	N	00	N
59	20240419	150322	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1235	-85	5	-6.44	117734814	92598	115.91	1344	1351	1215	1716	924	1320	1271.46	0.46	0	-592	1406	1362	1333	1289	1260	1348	1275	138	396	500	790	1	1	27611224	341	-3.17	4.70	12	0.34	-389.00	263.00	2635	20231102	-53.13	879	20240321	40.50	1733	-28.74	20240411	879	40.50	20240321	2635	-53.13	20231102	879	40.50	20240321	0.00	N	019490	500	138 억		127985	N	N	0	N	00	N
60	20240419	140319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1246	-74	5	-5.61	105515842	82747	103.58	1344	1351	1215	1716	924	1320	1275.16	0.46	0	2149	1406	1362	1333	1289	1260	1348	1275	138	396	500	790	1	1	27611224	344	-3.20	4.74	12	0.30	-389.00	263.00	2635	20231102	-52.71	879	20240321	41.75	1733	-28.10	20240411	879	41.75	20240321	2635	-52.71	20231102	879	41.75	20240321	0.00	N	019490	500	138 억		127985	N	N	0	N	00	N
61	20240419	130322	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1234	-86	5	-6.52	93008376	72611	90.89	1344	1351	1215	1716	924	1320	1280.91	0.46	0	1150	1406	1362	1333	1289	1260	1348	1275	138	396	500	790	1	1	27611224	341	-3.17	4.69	12	0.26	-389.00	263.00	2635	20231102	-53.17	879	20240321	40.39	1733	-28.79	20240411	879	40.39	20240321	2635	-53.17	20231102	879	40.39	20240321	0.00	N	019490	500	138 억		127985	N	N	0	N	00	N
62	20240419	120320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1233	-87	5	-6.59	90538125	70614	88.39	1344	1351	1215	1716	924	1320	1282.16	0.46	0	2628	1406	1362	1333	1289	1260	1348	1275	138	396	500	790	1	1	27611224	340	-3.17	4.69	12	0.26	-389.00	263.00	2635	20231102	-53.21	879	20240321	40.27	1733	-28.85	20240411	879	40.27	20240321	2635	-53.21	20231102	879	40.27	20240321	0.00	N	019490	500	138 억		127985	N	N	0	N	00	N
63	20240419	110322	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1259	-61	5	-4.62	56811278	43291	54.19	1344	1351	1250	1716	924	1320	1312.31	0.46	0	-5292	1406	1362	1333	1289	1260	1348	1275	138	396	500	790	1	1	27611224	348	-3.24	4.79	12	0.16	-389.00	263.00	2635	20231102	-52.22	879	20240321	43.23	1733	-27.35	20240411	879	43.23	20240321	2635	-52.22	20231102	879	43.23	20240321	0.00	N	019490	500	138 억		127985	N	N	0	N	00	N
64	20240419	100321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1318	-2	5	-0.15	31840121	23926	29.95	1344	1351	1318	1716	924	1320	1330.77	0.46	0	-1622	1406	1362	1333	1289	1260	1348	1275	138	396	500	790	1	1	27611224	364	-3.39	5.01	12	0.09	-389.00	263.00	2635	20231102	-49.98	879	20240321	49.94	1733	-23.95	20240411	879	49.94	20240321	2635	-49.98	20231102	879	49.94	20240321	0.00	N	019490	500	138 억		127985	N	N	0	N	00	N
65	20240419	090318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1325	5	2	0.38	782996	584	0.73	1344	1344	1325	1716	924	1320	1340.75	0.46	0	46	1406	1362	1333	1289	1260	1348	1275	138	396	500	790	1	1	27611224	366	-3.41	5.04	12	0.00	-389.00	263.00	2635	20231102	-49.72	879	20240321	50.74	1733	-23.54	20240411	879	50.74	20240321	2635	-49.72	20231102	879	50.74	20240321	0.00	N	019490	500	138 억		127985	N	N	0	N	00	N
66	20240418	160319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1320	-20	5	-1.49	102866157	78046	107.92	1344	1377	1304	1742	938	1340	1318.02	0.45	0	1345	1425	1382	1342	1299	1259	1362	1279	138	402	500	800	1	1	27611224	364	-3.39	5.02	12	0.28	-389.00	263.00	2635	20231102	-49.91	879	20240321	50.17	1733	-23.83	20240411	879	50.17	20240321	2635	-49.91	20231102	879	50.17	20240321	0.00	N	019490	500	138 억		123854	N	N	0	N	00	N
67	20240418	150320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1312	-28	5	-2.09	98626826	74818	103.46	1344	1377	1304	1742	938	1340	1318.22	0.45	0	48	1425	1382	1342	1299	1259	1362	1279	138	402	500	800	1	1	27611224	362	-3.37	4.99	12	0.27	-389.00	263.00	2635	20231102	-50.21	879	20240321	49.26	1733	-24.29	20240411	879	49.26	20240321	2635	-50.21	20231102	879	49.26	20240321	0.00	N	019490	500	138 억		123854	N	N	0	N	00	N
68	20240418	140320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1324	-16	5	-1.19	86051015	65241	90.21	1344	1377	1304	1742	938	1340	1318.97	0.45	0	-879	1425	1382	1342	1299	1259	1362	1279	138	402	500	800	1	1	27611224	366	-3.40	5.03	12	0.24	-389.00	263.00	2635	20231102	-49.75	879	20240321	50.63	1733	-23.60	20240411	879	50.63	20240321	2635	-49.75	20231102	879	50.63	20240321	0.00	N	019490	500	138 억		123854	N	N	0	N	00	N
69	20240418	130320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1315	-25	5	-1.87	79406804	60201	83.24	1344	1377	1304	1742	938	1340	1319.03	0.45	0	-946	1425	1382	1342	1299	1259	1362	1279	138	402	500	800	1	1	27611224	363	-3.38	5.00	12	0.22	-389.00	263.00	2635	20231102	-50.09	879	20240321	49.60	1733	-24.12	20240411	879	49.60	20240321	2635	-50.09	20231102	879	49.60	20240321	0.00	N	019490	500	138 억		123854	N	N	0	N	00	N
70	20240418	120319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1323	-17	5	-1.27	51206581	38750	53.58	1344	1377	1304	1742	938	1340	1321.46	0.45	0	646	1425	1382	1342	1299	1259	1362	1279	138	402	500	800	1	1	27611224	365	-3.40	5.03	12	0.14	-389.00	263.00	2635	20231102	-49.79	879	20240321	50.51	1733	-23.66	20240411	879	50.51	20240321	2635	-49.79	20231102	879	50.51	20240321	0.00	N	019490	500	138 억		123854	N	N	0	N	00	N
71	20240418	110320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1315	-25	5	-1.87	42810713	32365	44.75	1344	1377	1304	1742	938	1340	1322.75	0.45	0	646	1425	1382	1342	1299	1259	1362	1279	138	402	500	800	1	1	27611224	363	-3.38	5.00	12	0.12	-389.00	263.00	2635	20231102	-50.09	879	20240321	49.60	1733	-24.12	20240411	879	49.60	20240321	2635	-50.09	20231102	879	49.60	20240321	0.00	N	019490	500	138 억		123854	N	N	0	N	00	N
72	20240418	100320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1314	-26	5	-1.94	37653869	28466	39.36	1344	1377	1304	1742	938	1340	1322.77	0.45	0	-230	1425	1382	1342	1299	1259	1362	1279	138	402	500	800	1	1	27611224	363	-3.38	5.00	12	0.10	-389.00	263.00	2635	20231102	-50.13	879	20240321	49.49	1733	-24.18	20240411	879	49.49	20240321	2635	-50.13	20231102	879	49.49	20240321	0.00	N	019490	500	138 억		123854	N	N	0	N	00	N
73	20240418	090320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1344	4	2	0.30	2906228	2162	2.99	1344	1345	1344	1742	938	1340	1344.23	0.45	0	-112	1425	1382	1342	1299	1259	1362	1279	138	402	500	800	1	1	27611224	371	-3.46	5.11	12	0.01	-389.00	263.00	2635	20231102	-48.99	879	20240321	52.90	1733	-22.45	20240411	879	52.90	20240321	2635	-48.99	20231102	879	52.90	20240321	0.00	N	019490	500	138 억		123854	N	N	0	N	00	N
74	20240417	160316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1340	-42	5	-3.04	96166642	72193	98.73	1382	1385	1302	1796	968	1382	1332.08	0.52	0	-15652	1466	1423	1396	1353	1326	1410	1340	138	414	500	820	1	1	27611224	370	-3.44	5.10	12	0.26	-389.00	263.00	2635	20231102	-49.15	879	20240321	52.45	1733	-22.68	20240411	879	52.45	20240321	2635	-49.15	20231102	879	52.45	20240321	0.00	N	019490	500	138 억		144531	N	N	0	N	00	N
75	20240417	150322	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1325	-57	5	-4.12	84080395	63060	86.24	1382	1385	1302	1796	968	1382	1333.34	0.52	0	-13693	1466	1423	1396	1353	1326	1410	1340	138	414	500	820	1	1	27611224	366	-3.41	5.04	12	0.23	-389.00	263.00	2635	20231102	-49.72	879	20240321	50.74	1733	-23.54	20240411	879	50.74	20240321	2635	-49.72	20231102	879	50.74	20240321	0.00	N	019490	500	138 억		144531	N	N	0	N	00	N
76	20240417	140319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1339	-43	5	-3.11	70096744	52576	71.90	1382	1385	1302	1796	968	1382	1333.25	0.52	0	-10597	1466	1423	1396	1353	1326	1410	1340	138	414	500	820	1	1	27611224	370	-3.44	5.09	12	0.19	-389.00	263.00	2635	20231102	-49.18	879	20240321	52.33	1733	-22.74	20240411	879	52.33	20240321	2635	-49.18	20231102	879	52.33	20240321	0.00	N	019490	500	138 억		144531	N	N	0	N	00	N
77	20240417	130321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1332	-50	5	-3.62	64089897	48062	65.73	1382	1385	1302	1796	968	1382	1333.48	0.52	0	-6992	1466	1423	1396	1353	1326	1410	1340	138	414	500	820	1	1	27611224	368	-3.42	5.06	12	0.17	-389.00	263.00	2635	20231102	-49.45	879	20240321	51.54	1733	-23.14	20240411	879	51.54	20240321	2635	-49.45	20231102	879	51.54	20240321	0.00	N	019490	500	138 억		144531	N	N	0	N	00	N
78	20240417	120320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1334	-48	5	-3.47	53167947	39807	54.44	1382	1385	1302	1796	968	1382	1335.64	0.52	0	-6161	1466	1423	1396	1353	1326	1410	1340	138	414	500	820	1	1	27611224	368	-3.43	5.07	12	0.14	-389.00	263.00	2635	20231102	-49.37	879	20240321	51.76	1733	-23.02	20240411	879	51.76	20240321	2635	-49.37	20231102	879	51.76	20240321	0.00	N	019490	500	138 억		144531	N	N	0	N	00	N
79	20240417	110321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1339	-43	5	-3.11	52433240	39254	53.68	1382	1385	1302	1796	968	1382	1335.74	0.52	0	-5893	1466	1423	1396	1353	1326	1410	1340	138	414	500	820	1	1	27611224	370	-3.44	5.09	12	0.14	-389.00	263.00	2635	20231102	-49.18	879	20240321	52.33	1733	-22.74	20240411	879	52.33	20240321	2635	-49.18	20231102	879	52.33	20240321	0.00	N	019490	500	138 억		144531	N	N	0	N	00	N
80	20240417	100318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1330	-52	5	-3.76	33307833	24860	34.00	1382	1385	1327	1796	968	1382	1339.82	0.52	0	-697	1466	1423	1396	1353	1326	1410	1340	138	414	500	820	1	1	27611224	367	-3.42	5.06	12	0.09	-389.00	263.00	2635	20231102	-49.53	879	20240321	51.31	1733	-23.25	20240411	879	51.31	20240321	2635	-49.53	20231102	879	51.31	20240321	0.00	N	019490	500	138 억		144531	N	N	0	N	00	N
81	20240417	090319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1385	3	2	0.22	2279066	1648	2.25	1382	1385	1382	1796	968	1382	1382.93	0.52	0	711	1466	1423	1396	1353	1326	1410	1340	138	414	500	820	1	1	27611224	382	-3.56	5.27	12	0.01	-389.00	263.00	2635	20231102	-47.44	879	20240321	57.57	1733	-20.08	20240411	879	57.57	20240321	2635	-47.44	20231102	879	57.57	20240321	0.00	N	019490	500	138 억		144531	N	N	0	N	00	N
82	20240416	160321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1382	-1	5	-0.07	101249110	73054	62.32	1439	1439	1369	1797	969	1383	1385.95	0.54	0	-8888	1474	1428	1393	1347	1312	1411	1330	138	414	500	820	1	1	27611224	382	-3.55	5.25	12	0.26	-389.00	263.00	2635	20231102	-47.55	879	20240321	57.22	1733	-20.25	20240411	879	57.22	20240321	2635	-47.55	20231102	879	57.22	20240321	0.00	N	019490	500	138 억		150465	N	N	0	N	00	N
83	20240416	150319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1382	-1	5	-0.07	97183279	70112	59.81	1439	1439	1369	1797	969	1383	1386.11	0.54	0	-7254	1474	1428	1393	1347	1312	1411	1330	138	414	500	820	1	1	27611224	382	-3.55	5.25	12	0.25	-389.00	263.00	2635	20231102	-47.55	879	20240321	57.22	1733	-20.25	20240411	879	57.22	20240321	2635	-47.55	20231102	879	57.22	20240321	0.00	N	019490	500	138 억		150465	N	N	0	N	00	N
84	20240416	140317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1376	-7	5	-0.51	81341579	58601	49.99	1439	1439	1369	1797	969	1383	1388.06	0.54	0	-4909	1474	1428	1393	1347	1312	1411	1330	138	414	500	820	1	1	27611224	380	-3.54	5.23	12	0.21	-389.00	263.00	2635	20231102	-47.78	879	20240321	56.54	1733	-20.60	20240411	879	56.54	20240321	2635	-47.78	20231102	879	56.54	20240321	0.00	N	019490	500	138 억		150465	N	N	0	N	00	N
85	20240416	130319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1379	-4	5	-0.29	78365802	56438	48.14	1439	1439	1369	1797	969	1383	1388.53	0.54	0	-4855	1474	1428	1393	1347	1312	1411	1330	138	414	500	820	1	1	27611224	381	-3.54	5.24	12	0.20	-389.00	263.00	2635	20231102	-47.67	879	20240321	56.88	1733	-20.43	20240411	879	56.88	20240321	2635	-47.67	20231102	879	56.88	20240321	0.00	N	019490	500	138 억		150465	N	N	0	N	00	N
86	20240416	120320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1380	-3	5	-0.22	74499260	53630	45.75	1439	1439	1369	1797	969	1383	1389.13	0.54	0	-4581	1474	1428	1393	1347	1312	1411	1330	138	414	500	820	1	1	27611224	381	-3.55	5.25	12	0.19	-389.00	263.00	2635	20231102	-47.63	879	20240321	57.00	1733	-20.37	20240411	879	57.00	20240321	2635	-47.63	20231102	879	57.00	20240321	0.00	N	019490	500	138 억		150465	N	N	0	N	00	N
87	20240416	110319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1376	-7	5	-0.51	61191584	43983	37.52	1439	1439	1369	1797	969	1383	1391.26	0.54	0	-5755	1474	1428	1393	1347	1312	1411	1330	138	414	500	820	1	1	27611224	380	-3.54	5.23	12	0.16	-389.00	263.00	2635	20231102	-47.78	879	20240321	56.54	1733	-20.60	20240411	879	56.54	20240321	2635	-47.78	20231102	879	56.54	20240321	0.00	N	019490	500	138 억		150465	N	N	0	N	00	N
88	20240416	100315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1370	-13	5	-0.94	51843669	37171	31.71	1439	1439	1370	1797	969	1383	1394.73	0.54	0	-6191	1474	1428	1393	1347	1312	1411	1330	138	414	500	820	1	1	27611224	378	-3.52	5.21	12	0.13	-389.00	263.00	2635	20231102	-48.01	879	20240321	55.86	1733	-20.95	20240411	879	55.86	20240321	2635	-48.01	20231102	879	55.86	20240321	0.00	N	019490	500	138 억		150465	N	N	0	N	00	N
89	20240416	090315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1388	5	2	0.36	15781966	11137	9.50	1439	1439	1388	1797	969	1383	1417.08	0.54	0	-1467	1474	1428	1393	1347	1312	1411	1330	138	414	500	820	1	1	27611224	383	-3.57	5.28	12	0.04	-389.00	263.00	2635	20231102	-47.32	879	20240321	57.91	1733	-19.91	20240411	879	57.91	20240321	2635	-47.32	20231102	879	57.91	20240321	0.00	N	019490	500	138 억		150465	N	N	0	N	00	N
90	20240415	160314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1383	-43	5	-3.02	162236427	117233	30.57	1439	1439	1358	1853	999	1426	1383.89	0.67	0	-35590	1582	1504	1420	1342	1258	1543	1381	138	427	500	850	1	1	27611224	382	-3.56	5.26	12	0.42	-389.00	263.00	2635	20231102	-47.51	879	20240321	57.34	1733	-20.20	20240411	879	57.34	20240321	2635	-47.51	20231102	879	57.34	20240321	0.00	N	019490	500	138 억		186055	N	N	0	N	00	N
91	20240415	150317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1364	-62	5	-4.35	148853408	107545	28.04	1439	1439	1358	1853	999	1426	1384.10	0.67	0	-33424	1582	1504	1420	1342	1258	1543	1381	138	427	500	850	1	1	27611224	377	-3.51	5.19	12	0.39	-389.00	263.00	2635	20231102	-48.24	879	20240321	55.18	1733	-21.29	20240411	879	55.18	20240321	2635	-48.24	20231102	879	55.18	20240321	0.00	N	019490	500	138 억		186055	N	N	0	N	00	N
92	20240415	140313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1375	-51	5	-3.58	135602461	97855	25.51	1439	1439	1358	1853	999	1426	1385.75	0.67	0	-28456	1582	1504	1420	1342	1258	1543	1381	138	427	500	850	1	1	27611224	380	-3.53	5.23	12	0.35	-389.00	263.00	2635	20231102	-47.82	879	20240321	56.43	1733	-20.66	20240411	879	56.43	20240321	2635	-47.82	20231102	879	56.43	20240321	0.00	N	019490	500	138 억		186055	N	N	0	N	00	N
93	20240415	130313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1380	-46	5	-3.23	116690388	84174	21.95	1439	1439	1358	1853	999	1426	1386.30	0.67	0	-24970	1582	1504	1420	1342	1258	1543	1381	138	427	500	850	1	1	27611224	381	-3.55	5.25	12	0.30	-389.00	263.00	2635	20231102	-47.63	879	20240321	57.00	1733	-20.37	20240411	879	57.00	20240321	2635	-47.63	20231102	879	57.00	20240321	0.00	N	019490	500	138 억		186055	N	N	0	N	00	N
94	20240415	120315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1399	-27	5	-1.89	101441134	73152	19.07	1439	1439	1358	1853	999	1426	1386.72	0.67	0	-18831	1582	1504	1420	1342	1258	1543	1381	138	427	500	850	1	1	27611224	386	-3.60	5.32	12	0.26	-389.00	263.00	2635	20231102	-46.91	879	20240321	59.16	1733	-19.27	20240411	879	59.16	20240321	2635	-46.91	20231102	879	59.16	20240321	0.00	N	019490	500	138 억		186055	N	N	0	N	00	N
95	20240415	110316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1389	-37	5	-2.59	100754121	72660	18.94	1439	1439	1358	1853	999	1426	1386.65	0.67	0	-18565	1582	1504	1420	1342	1258	1543	1381	138	427	500	850	1	1	27611224	384	-3.57	5.28	12	0.26	-389.00	263.00	2635	20231102	-47.29	879	20240321	58.02	1733	-19.85	20240411	879	58.02	20240321	2635	-47.29	20231102	879	58.02	20240321	0.00	N	019490	500	138 억		186055	N	N	0	N	00	N
96	20240415	100316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1407	-19	5	-1.33	95351050	68766	17.93	1439	1439	1358	1853	999	1426	1386.60	0.67	0	-14887	1582	1504	1420	1342	1258	1543	1381	138	427	500	850	1	1	27611224	388	-3.62	5.35	12	0.25	-389.00	263.00	2635	20231102	-46.60	879	20240321	60.07	1733	-18.81	20240411	879	60.07	20240321	2635	-46.60	20231102	879	60.07	20240321	0.00	N	019490	500	138 억		186055	N	N	0	N	00	N
97	20240415	090317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1383	-43	5	-3.02	29395612	20804	5.42	1439	1439	1368	1853	999	1426	1412.98	0.67	0	-11440	1582	1504	1420	1342	1258	1543	1381	138	427	500	850	1	1	27611224	382	-3.56	5.26	12	0.08	-389.00	263.00	2635	20231102	-47.51	879	20240321	57.34	1733	-20.20	20240411	879	57.34	20240321	2635	-47.51	20231102	879	57.34	20240321	0.00	N	019490	500	138 억		186055	N	N	0	N	00	N
98	20240412	160314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1426	65	2	4.78	541709603	383543	32.00	1362	1498	1336	1769	953	1361	1412.38	0.59	0	21625	1875	1618	1476	1219	1077	1547	1148	138	408	500	810	1	1	27611224	394	-3.67	5.42	12	1.39	-389.00	263.00	2635	20231102	-45.88	879	20240321	62.23	1733	-17.71	20240411	879	62.23	20240321	2635	-45.88	20231102	879	62.23	20240321	0.00	N	019490	500	138 억		162359	N	N	0	N	00	N
99	20240412	150315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1400	39	2	2.87	515600778	365230	30.47	1362	1498	1336	1769	953	1361	1411.72	0.59	0	23340	1875	1618	1476	1219	1077	1547	1148	138	408	500	810	1	1	27611224	387	-3.60	5.32	12	1.32	-389.00	263.00	2635	20231102	-46.87	879	20240321	59.27	1733	-19.22	20240411	879	59.27	20240321	2635	-46.87	20231102	879	59.27	20240321	0.00	N	019490	500	138 억		162359	N	N	0	N	00	N
100	20240412	140316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1415	54	2	3.97	443846691	314305	26.22	1362	1498	1336	1769	953	1361	1412.15	0.59	0	18246	1875	1618	1476	1219	1077	1547	1148	138	408	500	810	1	1	27611224	391	-3.64	5.38	12	1.14	-389.00	263.00	2635	20231102	-46.30	879	20240321	60.98	1733	-18.35	20240411	879	60.98	20240321	2635	-46.30	20231102	879	60.98	20240321	0.00	N	019490	500	138 억		162359	N	N	0	N	00	N
101	20240412	130312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1466	105	2	7.71	378766348	269359	22.47	1362	1498	1336	1769	953	1361	1406.18	0.59	0	16834	1875	1618	1476	1219	1077	1547	1148	138	408	500	810	1	1	27611224	405	-3.77	5.57	12	0.98	-389.00	263.00	2635	20231102	-44.36	879	20240321	66.78	1733	-15.41	20240411	879	66.78	20240321	2635	-44.36	20231102	879	66.78	20240321	0.00	N	019490	500	138 억		162359	N	N	0	N	00	N
102	20240412	120314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1407	46	2	3.38	302967714	216712	18.08	1362	1498	1336	1769	953	1361	1398.02	0.59	0	4054	1875	1618	1476	1219	1077	1547	1148	138	408	500	810	1	1	27611224	388	-3.62	5.35	12	0.78	-389.00	263.00	2635	20231102	-46.60	879	20240321	60.07	1733	-18.81	20240411	879	60.07	20240321	2635	-46.60	20231102	879	60.07	20240321	0.00	N	019490	500	138 억		162359	N	N	0	N	00	N
103	20240412	110312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1362	1	2	0.07	69289751	51146	4.27	1362	1383	1336	1769	953	1361	1354.74	0.59	0	9605	1875	1618	1476	1219	1077	1547	1148	138	408	500	810	1	1	27611224	376	-3.50	5.18	12	0.19	-389.00	263.00	2635	20231102	-48.31	879	20240321	54.95	1733	-21.41	20240411	879	54.95	20240321	2635	-48.31	20231102	879	54.95	20240321	0.00	N	019490	500	138 억		162359	N	N	0	N	00	N
104	20240412	100313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1361	0	3	0.00	56143418	41517	3.46	1362	1383	1336	1769	953	1361	1352.30	0.59	0	9044	1875	1618	1476	1219	1077	1547	1148	138	408	500	810	1	1	27611224	376	-3.50	5.17	12	0.15	-389.00	263.00	2635	20231102	-48.35	879	20240321	54.84	1733	-21.47	20240411	879	54.84	20240321	2635	-48.35	20231102	879	54.84	20240321	0.00	N	019490	500	138 억		162359	N	N	0	N	00	N
105	20240412	090314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1362	1	2	0.07	7313797	5358	0.45	1362	1383	1362	1769	953	1361	1365.02	0.59	0	796	1875	1618	1476	1219	1077	1547	1148	138	408	500	810	1	1	27611224	376	-3.50	5.18	12	0.02	-389.00	263.00	2635	20231102	-48.31	879	20240321	54.95	1733	-21.41	20240411	879	54.95	20240321	2635	-48.31	20231102	879	54.95	20240321	0.00	N	019490	500	138 억		162359	N	N	0	N	00	N
106	20240411	160311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1361	-89	5	-6.14	1794186063	1197136	283.30	1440	1733	1334	1885	1015	1450	1498.74	0.75	0	-39656	1549	1499	1450	1400	1351	1475	1376	138	435	500	870	1	1	27611224	376	-3.50	5.17	12	4.34	-389.00	263.00	2635	20231102	-48.35	879	20240321	54.84	1733	-21.47	20240411	879	54.84	20240321	2635	-48.35	20231102	879	54.84	20240321	0.00	N	019490	500	138 억		207970	N	N	0	N	00	N
107	20240411	150316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1367	-83	5	-5.72	1778692367	1185779	280.61	1440	1733	1334	1885	1015	1450	1500.02	0.75	0	-39308	1549	1499	1450	1400	1351	1475	1376	138	435	500	870	1	1	27611224	377	-3.51	5.20	12	4.29	-389.00	263.00	2635	20231102	-48.12	879	20240321	55.52	1733	-21.12	20240411	879	55.52	20240321	2635	-48.12	20231102	879	55.52	20240321	0.00	N	019490	500	138 억		207970	N	N	0	N	00	N
108	20240411	140316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1385	-65	5	-4.48	1695177337	1124818	266.19	1440	1733	1334	1885	1015	1450	1507.07	0.75	0	-33711	1549	1499	1450	1400	1351	1475	1376	138	435	500	870	1	1	27611224	382	-3.56	5.27	12	4.07	-389.00	263.00	2635	20231102	-47.44	879	20240321	57.57	1733	-20.08	20240411	879	57.57	20240321	2635	-47.44	20231102	879	57.57	20240321	0.00	N	019490	500	138 억		207970	N	N	0	N	00	N
109	20240411	130309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1398	-52	5	-3.59	1666097488	1103870	261.23	1440	1733	1334	1885	1015	1450	1509.32	0.75	0	-28510	1549	1499	1450	1400	1351	1475	1376	138	435	500	870	1	1	27611224	386	-3.59	5.32	12	4.00	-389.00	263.00	2635	20231102	-46.94	879	20240321	59.04	1733	-19.33	20240411	879	59.04	20240321	2635	-46.94	20231102	879	59.04	20240321	0.00	N	019490	500	138 억		207970	N	N	0	N	00	N
110	20240411	120313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1396	-54	5	-3.72	1577484980	1039952	246.10	1440	1733	1396	1885	1015	1450	1516.88	0.75	0	-18861	1549	1499	1450	1400	1351	1475	1376	138	435	500	870	1	1	27611224	385	-3.59	5.31	12	3.77	-389.00	263.00	2635	20231102	-47.02	879	20240321	58.82	1733	-19.45	20240411	879	58.82	20240321	2635	-47.02	20231102	879	58.82	20240321	0.00	N	019490	500	138 억		207970	N	N	0	N	00	N
111	20240411	110311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1438	-12	5	-0.83	1310752954	851693	201.55	1440	1733	1414	1885	1015	1450	1539.00	0.75	0	5059	1549	1499	1450	1400	1351	1475	1376	138	435	500	870	1	1	27611224	397	-3.70	5.47	12	3.08	-389.00	263.00	2635	20231102	-45.43	879	20240321	63.59	1733	-17.02	20240411	879	63.59	20240321	2635	-45.43	20231102	879	63.59	20240321	0.00	N	019490	500	138 억		207970	N	N	0	N	00	N
112	20240411	100313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1464	14	2	0.97	1005072201	638993	151.22	1440	1733	1414	1885	1015	1450	1572.90	0.75	0	-34692	1549	1499	1450	1400	1351	1475	1376	138	435	500	870	1	1	27611224	404	-3.76	5.57	12	2.31	-389.00	263.00	2635	20231102	-44.44	879	20240321	66.55	1733	-15.52	20240411	879	66.55	20240321	2635	-44.44	20231102	879	66.55	20240321	0.00	N	019490	500	138 억		207970	Y	N	0	N	00	N
113	20240411	090312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1435	-15	5	-1.03	2606241	1809	0.43	1440	1449	1435	1885	1015	1450	1440.71	0.75	0	-464	1549	1499	1450	1400	1351	1475	1376	138	435	500	870	1	1	27611224	396	-3.69	5.46	12	0.01	-389.00	263.00	2635	20231102	-45.54	879	20240321	63.25	1579	-9.12	20240408	879	63.25	20240321	2635	-45.54	20231102	879	63.25	20240321	0.00	N	019490	500	138 억		207970	N	N	0	N	00	N
114	20240409	160308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1450	63	2	4.54	608604878	421981	55.75	1500	1500	1401	1803	971	1387	1442.26	0.78	0	-10145	1675	1530	1434	1289	1193	1483	1242	138	416	500	830	1	1	27611224	400	-3.73	5.51	12	1.53	-389.00	263.00	2635	20231102	-44.97	879	20240321	64.96	1579	-8.17	20240408	879	64.96	20240321	2635	-44.97	20231102	879	64.96	20240321	0.00	N	019490	500	138 억		214014	N	N	0	N	00	N
115	20240409	150309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1414	27	2	1.95	572560253	396851	52.43	1500	1500	1401	1803	971	1387	1442.76	0.78	0	-7628	1675	1530	1434	1289	1193	1483	1242	138	416	500	830	1	1	27611224	390	-3.63	5.38	12	1.44	-389.00	263.00	2635	20231102	-46.34	879	20240321	60.86	1579	-10.45	20240408	879	60.86	20240321	2635	-46.34	20231102	879	60.86	20240321	0.00	N	019490	500	138 억		214014	N	N	0	N	00	N
116	20240409	140312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1439	52	2	3.75	389165192	267685	35.36	1500	1500	1401	1803	971	1387	1453.82	0.78	0	16151	1675	1530	1434	1289	1193	1483	1242	138	416	500	830	1	1	27611224	397	-3.70	5.47	12	0.97	-389.00	263.00	2635	20231102	-45.39	879	20240321	63.71	1579	-8.87	20240408	879	63.71	20240321	2635	-45.39	20231102	879	63.71	20240321	0.00	N	019490	500	138 억		214014	N	N	0	N	00	N
117	20240409	130308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1450	63	2	4.54	348403229	239336	31.62	1500	1500	1401	1803	971	1387	1455.71	0.78	0	9582	1675	1530	1434	1289	1193	1483	1242	138	416	500	830	1	1	27611224	400	-3.73	5.51	12	0.87	-389.00	263.00	2635	20231102	-44.97	879	20240321	64.96	1579	-8.17	20240408	879	64.96	20240321	2635	-44.97	20231102	879	64.96	20240321	0.00	N	019490	500	138 억		214014	N	N	0	N	00	N
118	20240409	120310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1475	88	2	6.34	199821510	137708	18.19	1500	1500	1401	1803	971	1387	1451.05	0.78	0	16507	1675	1530	1434	1289	1193	1483	1242	138	416	500	830	1	1	27611224	407	-3.79	5.61	12	0.50	-389.00	263.00	2635	20231102	-44.02	879	20240321	67.80	1579	-6.59	20240408	879	67.80	20240321	2635	-44.02	20231102	879	67.80	20240321	0.00	N	019490	500	138 억		214014	N	N	0	N	00	N
119	20240409	110309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1455	68	2	4.90	152657535	105424	13.93	1500	1500	1401	1803	971	1387	1448.03	0.78	0	4656	1675	1530	1434	1289	1193	1483	1242	138	416	500	830	1	1	27611224	402	-3.74	5.53	12	0.38	-389.00	263.00	2635	20231102	-44.78	879	20240321	65.53	1579	-7.85	20240408	879	65.53	20240321	2635	-44.78	20231102	879	65.53	20240321	0.00	N	019490	500	138 억		214014	N	N	0	N	00	N
120	20240409	100307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1434	47	2	3.39	122968056	84781	11.20	1500	1500	1401	1803	971	1387	1450.42	0.78	0	9027	1675	1530	1434	1289	1193	1483	1242	138	416	500	830	1	1	27611224	396	-3.69	5.45	12	0.31	-389.00	263.00	2635	20231102	-45.58	879	20240321	63.14	1579	-9.18	20240408	879	63.14	20240321	2635	-45.58	20231102	879	63.14	20240321	0.00	N	019490	500	138 억		214014	N	N	0	N	00	N
121	20240409	090312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1449	62	2	4.47	24891877	16682	2.20	1500	1500	1422	1803	971	1387	1492.14	0.78	0	-4019	1675	1530	1434	1289	1193	1483	1242	138	416	500	830	1	1	27611224	400	-3.72	5.51	12	0.06	-389.00	263.00	2635	20231102	-45.01	879	20240321	64.85	1579	-8.23	20240408	879	64.85	20240321	2635	-45.01	20231102	879	64.85	20240321	0.00	N	019490	500	138 억		214014	N	N	0	N	00	N
122	20240408	160309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1387	-12	5	-0.86	1072576348	748523	65.51	1449	1579	1338	1818	980	1399	1432.96	0.95	0	-65800	1587	1492	1355	1260	1123	1540	1308	138	419	500	830	1	1	27611224	383	-3.57	5.27	12	2.71	-389.00	263.00	2635	20231102	-47.36	879	20240321	57.79	1579	-12.16	20240408	879	57.79	20240321	2635	-47.36	20231102	879	57.79	20240321	0.00	N	019490	500	138 억		262958	N	N	0	N	00	N
123	20240408	150309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1391	-8	5	-0.57	1040294893	725321	63.48	1449	1579	1338	1818	980	1399	1434.26	0.95	0	-69787	1587	1492	1355	1260	1123	1540	1308	138	419	500	830	1	1	27611224	384	-3.58	5.29	12	2.63	-389.00	263.00	2635	20231102	-47.21	879	20240321	58.25	1579	-11.91	20240408	879	58.25	20240321	2635	-47.21	20231102	879	58.25	20240321	0.00	N	019490	500	138 억		262958	N	N	0	N	00	N
124	20240408	140310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1350	-49	5	-3.50	923901488	641133	56.11	1449	1579	1338	1818	980	1399	1441.06	0.95	0	-82820	1587	1492	1355	1260	1123	1540	1308	138	419	500	830	1	1	27611224	373	-3.47	5.13	12	2.32	-389.00	263.00	2635	20231102	-48.77	879	20240321	53.58	1579	-14.50	20240408	879	53.58	20240321	2635	-48.77	20231102	879	53.58	20240321	0.00	N	019490	500	138 억		262958	N	N	0	N	00	N
125	20240408	130309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1393	-6	5	-0.43	846558117	585206	51.21	1449	1579	1338	1818	980	1399	1446.61	0.95	0	-76509	1587	1492	1355	1260	1123	1540	1308	138	419	500	830	1	1	27611224	385	-3.58	5.30	12	2.12	-389.00	263.00	2635	20231102	-47.13	879	20240321	58.48	1579	-11.78	20240408	879	58.48	20240321	2635	-47.13	20231102	879	58.48	20240321	0.00	N	019490	500	138 억		262958	N	N	0	N	00	N
126	20240408	120309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1424	25	2	1.79	757938833	522507	45.73	1449	1579	1338	1818	980	1399	1450.60	0.95	0	-56579	1587	1492	1355	1260	1123	1540	1308	138	419	500	830	1	1	27611224	393	-3.66	5.41	12	1.89	-389.00	263.00	2635	20231102	-45.96	879	20240321	62.00	1579	-9.82	20240408	879	62.00	20240321	2635	-45.96	20231102	879	62.00	20240321	0.00	N	019490	500	138 억		262958	N	N	0	N	00	N
127	20240408	110311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1477	78	2	5.58	512388707	351596	30.77	1449	1579	1338	1818	980	1399	1457.36	0.95	0	-51966	1587	1492	1355	1260	1123	1540	1308	138	419	500	830	1	1	27611224	408	-3.80	5.62	12	1.27	-389.00	263.00	2635	20231102	-43.95	879	20240321	68.03	1579	-6.46	20240408	879	68.03	20240321	2635	-43.95	20231102	879	68.03	20240321	0.00	N	019490	500	138 억		262958	N	N	0	N	00	N
128	20240408	100307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1385	-14	5	-1.00	211218025	151273	13.24	1449	1449	1338	1818	980	1399	1396.27	0.95	0	-26215	1587	1492	1355	1260	1123	1540	1308	138	419	500	830	1	1	27611224	382	-3.56	5.27	12	0.55	-389.00	263.00	2635	20231102	-47.44	879	20240321	57.57	1508	-8.16	20240104	879	57.57	20240321	2635	-47.44	20231102	879	57.57	20240321	0.00	N	019490	500	138 억		262958	N	N	0	N	00	N
129	20240408	090310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1395	-4	5	-0.29	71752544	50349	4.41	1449	1449	1395	1818	980	1399	1425.21	0.95	0	-27223	1587	1492	1355	1260	1123	1540	1308	138	419	500	830	1	1	27611224	385	-3.59	5.30	12	0.18	-389.00	263.00	2635	20231102	-47.06	879	20240321	58.70	1508	-7.49	20240104	879	58.70	20240321	2635	-47.06	20231102	879	58.70	20240321	0.00	N	019490	500	138 억		262958	N	N	0	N	00	N
130	20240405	160309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1399	175	2	14.30	1541358974	1133911	102.08	1223	1450	1218	1591	857	1224	1359.31	0.81	0	57243	1544	1384	1278	1118	1012	1464	1198	138	367	500	730	1	1	27611224	386	-3.60	5.32	12	4.11	-389.00	263.00	2635	20231102	-46.91	879	20240321	59.16	1508	-7.23	20240104	879	59.16	20240321	2635	-46.91	20231102	879	59.16	20240321	0.00	N	019490	500	138 억		222571	N	N	0	N	00	N
131	20240405	150307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1370	146	2	11.93	1449683977	1066554	96.01	1223	1450	1218	1591	857	1224	1359.22	0.81	0	43063	1544	1384	1278	1118	1012	1464	1198	138	367	500	730	1	1	27611224	378	-3.52	5.21	12	3.86	-389.00	263.00	2635	20231102	-48.01	879	20240321	55.86	1508	-9.15	20240104	879	55.86	20240321	2635	-48.01	20231102	879	55.86	20240321	0.00	N	019490	500	138 억		222571	N	N	0	N	00	N
132	20240405	140307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1360	136	2	11.11	1289292486	948898	85.42	1223	1450	1218	1591	857	1224	1358.73	0.81	0	22663	1544	1384	1278	1118	1012	1464	1198	138	367	500	730	1	1	27611224	376	-3.50	5.17	12	3.44	-389.00	263.00	2635	20231102	-48.39	879	20240321	54.72	1508	-9.81	20240104	879	54.72	20240321	2635	-48.39	20231102	879	54.72	20240321	0.00	N	019490	500	138 억		222571	N	N	0	N	00	N
133	20240405	130306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1344	120	2	9.80	1153631790	848698	76.40	1223	1450	1218	1591	857	1224	1359.30	0.81	0	30503	1544	1384	1278	1118	1012	1464	1198	138	367	500	730	1	1	27611224	371	-3.46	5.11	12	3.07	-389.00	263.00	2635	20231102	-48.99	879	20240321	52.90	1508	-10.88	20240104	879	52.90	20240321	2635	-48.99	20231102	879	52.90	20240321	0.00	N	019490	500	138 억		222571	N	N	0	N	00	N
134	20240405	120307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1302	78	2	6.37	1007912626	737272	66.37	1223	1450	1218	1591	857	1224	1367.08	0.81	0	-26008	1544	1384	1278	1118	1012	1464	1198	138	367	500	730	1	1	27611224	359	-3.35	4.95	12	2.67	-389.00	263.00	2635	20231102	-50.59	879	20240321	48.12	1508	-13.66	20240104	879	48.12	20240321	2635	-50.59	20231102	879	48.12	20240321	0.00	N	019490	500	138 억		222571	N	N	0	N	00	N
135	20240405	110309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1260	36	2	2.94	109989763	88335	7.95	1223	1279	1218	1591	857	1224	1245.14	0.81	0	-5280	1544	1384	1278	1118	1012	1464	1198	138	367	500	730	1	1	27611224	348	-3.24	4.79	12	0.32	-389.00	263.00	2635	20231102	-52.18	879	20240321	43.34	1508	-16.45	20240104	879	43.34	20240321	2635	-52.18	20231102	879	43.34	20240321	0.00	N	019490	500	138 억		222571	N	N	0	N	00	N
136	20240405	100249	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1256	32	2	2.61	86449307	69597	6.27	1223	1279	1218	1591	857	1224	1242.14	0.81	0	-2829	1544	1384	1278	1118	1012	1464	1198	138	367	500	730	1	1	27611224	347	-3.23	4.78	12	0.25	-389.00	263.00	2635	20231102	-52.33	879	20240321	42.89	1508	-16.71	20240104	879	42.89	20240321	2635	-52.33	20231102	879	42.89	20240321	0.00	N	019490	500	138 억		222571	N	N	0	N	00	N
137	20240405	090307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1220	-4	5	-0.33	4114636	3368	0.30	1223	1232	1218	1591	857	1224	1221.69	0.81	0	-1447	1544	1384	1278	1118	1012	1464	1198	138	367	500	730	1	1	27611224	337	-3.14	4.64	12	0.01	-389.00	263.00	2635	20231102	-53.70	879	20240321	38.79	1508	-19.10	20240104	879	38.79	20240321	2635	-53.70	20231102	879	38.79	20240321	0.00	N	019490	500	138 억		222571	N	N	0	N	00	N
138	20240404	160305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1224	34	2	2.86	1473841098	1110395	837.94	1181	1438	1172	1547	833	1190	1327.31	0.88	0	-24834	1256	1223	1187	1154	1118	1205	1136	138	357	500	710	1	1	27611224	338	-3.15	4.65	12	4.02	-389.00	263.00	2635	20231102	-53.55	879	20240321	39.25	1508	-18.83	20240104	879	39.25	20240321	2635	-53.55	20231102	879	39.25	20240321	0.00	N	019490	500	138 억		242447	N	N	0	N	00	N
139	20240404	150304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1211	21	2	1.76	1453035705	1093324	825.06	1181	1438	1172	1547	833	1190	1329.01	0.88	0	-26935	1256	1223	1187	1154	1118	1205	1136	138	357	500	710	1	1	27611224	334	-3.11	4.60	12	3.96	-389.00	263.00	2635	20231102	-54.04	879	20240321	37.77	1508	-19.69	20240104	879	37.77	20240321	2635	-54.04	20231102	879	37.77	20240321	0.00	N	019490	500	138 억		242447	N	N	0	N	00	N
140	20240404	140304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1224	34	2	2.86	1429871697	1074269	810.68	1181	1438	1172	1547	833	1190	1331.02	0.88	0	-30473	1256	1223	1187	1154	1118	1205	1136	138	357	500	710	1	1	27611224	338	-3.15	4.65	12	3.89	-389.00	263.00	2635	20231102	-53.55	879	20240321	39.25	1508	-18.83	20240104	879	39.25	20240321	2635	-53.55	20231102	879	39.25	20240321	0.00	N	019490	500	138 억		242447	N	N	0	N	00	N
141	20240404	130304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1224	34	2	2.86	1415641353	1062640	801.90	1181	1438	1172	1547	833	1190	1332.19	0.88	0	-32293	1256	1223	1187	1154	1118	1205	1136	138	357	500	710	1	1	27611224	338	-3.15	4.65	12	3.85	-389.00	263.00	2635	20231102	-53.55	879	20240321	39.25	1508	-18.83	20240104	879	39.25	20240321	2635	-53.55	20231102	879	39.25	20240321	0.00	N	019490	500	138 억		242447	N	N	0	N	00	N
142	20240404	120304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1215	25	2	2.10	1394401180	1045175	788.72	1181	1438	1172	1547	833	1190	1334.13	0.88	0	-34793	1256	1223	1187	1154	1118	1205	1136	138	357	500	710	1	1	27611224	335	-3.12	4.62	12	3.79	-389.00	263.00	2635	20231102	-53.89	879	20240321	38.23	1508	-19.43	20240104	879	38.23	20240321	2635	-53.89	20231102	879	38.23	20240321	0.00	N	019490	500	138 억		242447	N	N	0	N	00	N
143	20240404	110304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1205	15	2	1.26	1359868989	1016817	767.32	1181	1438	1172	1547	833	1190	1337.38	0.88	0	-45708	1256	1223	1187	1154	1118	1205	1136	138	357	500	710	1	1	27611224	333	-3.10	4.58	12	3.68	-389.00	263.00	2635	20231102	-54.27	879	20240321	37.09	1508	-20.09	20240104	879	37.09	20240321	2635	-54.27	20231102	879	37.09	20240321	0.00	N	019490	500	138 억		242447	N	N	0	N	00	N
144	20240404	100303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1230	40	2	3.36	19379086	16382	12.36	1181	1230	1172	1547	833	1190	1182.95	0.88	0	6787	1256	1223	1187	1154	1118	1205	1136	138	357	500	710	1	1	27611224	340	-3.16	4.68	12	0.06	-389.00	263.00	2635	20231102	-53.32	879	20240321	39.93	1508	-18.44	20240104	879	39.93	20240321	2635	-53.32	20231102	879	39.93	20240321	0.00	N	019490	500	138 억		242447	N	N	0	N	00	N
145	20240404	090304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1175	-15	5	-1.26	245546	208	0.16	1181	1181	1175	1547	833	1190	1180.51	0.88	0	5	1256	1223	1187	1154	1118	1205	1136	138	357	500	710	1	1	27611224	324	-3.02	4.47	12	0.00	-389.00	263.00	2635	20231102	-55.41	879	20240321	33.67	1508	-22.08	20240104	879	33.67	20240321	2635	-55.41	20231102	879	33.67	20240321	0.00	N	019490	500	138 억		242447	N	N	0	N	00	N
146	20240403	160305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1190	-30	5	-2.46	155954763	132515	85.31	1220	1220	1151	1586	854	1220	1176.76	0.91	0	-12377	1320	1270	1244	1194	1168	1257	1181	138	366	500	730	1	1	27611224	329	-3.06	4.52	12	0.48	-389.00	263.00	2635	20231102	-54.84	879	20240321	35.38	1508	-21.09	20240104	879	35.38	20240321	2635	-54.84	20231102	879	35.38	20240321	0.00	N	019490	500	138 억		251400	N	N	0	N	00	N
147	20240403	150303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1196	-24	5	-1.97	151059212	128407	82.67	1220	1220	1151	1586	854	1220	1176.29	0.91	0	-11670	1320	1270	1244	1194	1168	1257	1181	138	366	500	730	1	1	27611224	330	-3.07	4.55	12	0.47	-389.00	263.00	2635	20231102	-54.61	879	20240321	36.06	1508	-20.69	20240104	879	36.06	20240321	2635	-54.61	20231102	879	36.06	20240321	0.00	N	019490	500	138 억		251400	N	N	0	N	00	N
148	20240403	140302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1194	-26	5	-2.13	139818883	119026	76.63	1220	1220	1151	1586	854	1220	1174.55	0.91	0	-12846	1320	1270	1244	1194	1168	1257	1181	138	366	500	730	1	1	27611224	330	-3.07	4.54	12	0.43	-389.00	263.00	2635	20231102	-54.69	879	20240321	35.84	1508	-20.82	20240104	879	35.84	20240321	2635	-54.69	20231102	879	35.84	20240321	0.00	N	019490	500	138 억		251400	N	N	0	N	00	N
149	20240403	130301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1171	-49	5	-4.02	135600353	115444	74.32	1220	1220	1151	1586	854	1220	1174.46	0.91	0	-13132	1320	1270	1244	1194	1168	1257	1181	138	366	500	730	1	1	27611224	323	-3.01	4.45	12	0.42	-389.00	263.00	2635	20231102	-55.56	879	20240321	33.22	1508	-22.35	20240104	879	33.22	20240321	2635	-55.56	20231102	879	33.22	20240321	0.00	N	019490	500	138 억		251400	N	N	0	N	00	N
150	20240403	120303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1173	-47	5	-3.85	125499957	106761	68.73	1220	1220	1151	1586	854	1220	1175.37	0.91	0	-11591	1320	1270	1244	1194	1168	1257	1181	138	366	500	730	1	1	27611224	324	-3.02	4.46	12	0.39	-389.00	263.00	2635	20231102	-55.48	879	20240321	33.45	1508	-22.21	20240104	879	33.45	20240321	2635	-55.48	20231102	879	33.45	20240321	0.00	N	019490	500	138 억		251400	N	N	0	N	00	N
151	20240403	110302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1165	-55	5	-4.51	122567827	104244	67.11	1220	1220	1151	1586	854	1220	1175.62	0.91	0	-10748	1320	1270	1244	1194	1168	1257	1181	138	366	500	730	1	1	27611224	322	-2.99	4.43	12	0.38	-389.00	263.00	2635	20231102	-55.79	879	20240321	32.54	1508	-22.75	20240104	879	32.54	20240321	2635	-55.79	20231102	879	32.54	20240321	0.00	N	019490	500	138 억		251400	N	N	0	N	00	N
152	20240403	100303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1156	-64	5	-5.25	106303684	90227	58.09	1220	1220	1151	1586	854	1220	1178.01	0.91	0	-9322	1320	1270	1244	1194	1168	1257	1181	138	366	500	730	1	1	27611224	319	-2.97	4.40	12	0.33	-389.00	263.00	2635	20231102	-56.13	879	20240321	31.51	1508	-23.34	20240104	879	31.51	20240321	2635	-56.13	20231102	879	31.51	20240321	0.00	N	019490	500	138 억		251400	N	N	0	N	00	N
153	20240403	090303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1196	-24	5	-1.97	13721007	11328	7.29	1220	1220	1184	1586	854	1220	1210.96	0.91	0	-3417	1320	1270	1244	1194	1168	1257	1181	138	366	500	730	1	1	27611224	330	-3.07	4.55	12	0.04	-389.00	263.00	2635	20231102	-54.61	879	20240321	36.06	1508	-20.69	20240104	879	36.06	20240321	2635	-54.61	20231102	879	36.06	20240321	0.00	N	019490	500	138 억		251400	N	N	0	N	00	N
154	20240402	160256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1220	-77	5	-5.94	192577473	155142	13.71	1294	1294	1218	1686	908	1297	1241.07	1.07	0	-55954	1477	1387	1305	1215	1133	1432	1260	138	389	500	770	1	1	27611224	337	-3.14	4.64	12	0.56	-389.00	263.00	2635	20231102	-53.70	879	20240321	38.79	1508	-19.10	20240104	879	38.79	20240321	2635	-53.70	20231102	879	38.79	20240321	0.00	N	019490	500	138 억		294880	N	N	0	N	00	N
155	20240402	150302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1238	-59	5	-4.55	164239292	132053	11.67	1294	1294	1218	1686	908	1297	1243.33	1.07	0	-43105	1477	1387	1305	1215	1133	1432	1260	138	389	500	770	1	1	27611224	342	-3.18	4.71	12	0.48	-389.00	263.00	2635	20231102	-53.02	879	20240321	40.84	1508	-17.90	20240104	879	40.84	20240321	2635	-53.02	20231102	879	40.84	20240321	0.00	N	019490	500	138 억		294880	N	N	0	N	00	N
156	20240402	140303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1265	-32	5	-2.47	161838942	130109	11.49	1294	1294	1218	1686	908	1297	1243.46	1.07	0	-42239	1477	1387	1305	1215	1133	1432	1260	138	389	500	770	1	1	27611224	349	-3.25	4.81	12	0.47	-389.00	263.00	2635	20231102	-51.99	879	20240321	43.91	1508	-16.11	20240104	879	43.91	20240321	2635	-51.99	20231102	879	43.91	20240321	0.00	N	019490	500	138 억		294880	N	N	0	N	00	N
157	20240402	130259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1229	-68	5	-5.24	148964452	119691	10.57	1294	1294	1218	1686	908	1297	1244.13	1.07	0	-37486	1477	1387	1305	1215	1133	1432	1260	138	389	500	770	1	1	27611224	339	-3.16	4.67	12	0.43	-389.00	263.00	2635	20231102	-53.36	879	20240321	39.82	1508	-18.50	20240104	879	39.82	20240321	2635	-53.36	20231102	879	39.82	20240321	0.00	N	019490	500	138 억		294880	N	N	0	N	00	N
158	20240402	120258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1227	-70	5	-5.40	130665117	104815	9.26	1294	1294	1218	1686	908	1297	1246.14	1.07	0	-29480	1477	1387	1305	1215	1133	1432	1260	138	389	500	770	1	1	27611224	339	-3.15	4.67	12	0.38	-389.00	263.00	2635	20231102	-53.43	879	20240321	39.59	1508	-18.63	20240104	879	39.59	20240321	2635	-53.43	20231102	879	39.59	20240321	0.00	N	019490	500	138 억		294880	N	N	0	N	00	N
159	20240402	110300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1233	-64	5	-4.93	122734696	98370	8.69	1294	1294	1218	1686	908	1297	1247.18	1.07	0	-26838	1477	1387	1305	1215	1133	1432	1260	138	389	500	770	1	1	27611224	340	-3.17	4.69	12	0.36	-389.00	263.00	2635	20231102	-53.21	879	20240321	40.27	1508	-18.24	20240104	879	40.27	20240321	2635	-53.21	20231102	879	40.27	20240321	0.00	N	019490	500	138 억		294880	N	N	0	N	00	N
160	20240402	100259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1238	-59	5	-4.55	79119523	62813	5.55	1294	1294	1235	1686	908	1297	1259.00	1.07	0	-18270	1477	1387	1305	1215	1133	1432	1260	138	389	500	770	1	1	27611224	342	-3.18	4.71	12	0.23	-389.00	263.00	2635	20231102	-53.02	879	20240321	40.84	1508	-17.90	20240104	879	40.84	20240321	2635	-53.02	20231102	879	40.84	20240321	0.00	N	019490	500	138 억		294880	N	N	0	N	00	N
161	20240402	090258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1264	-33	5	-2.54	22778304	17777	1.57	1294	1294	1264	1686	908	1297	1280.40	1.07	0	-6981	1477	1387	1305	1215	1133	1432	1260	138	389	500	770	1	1	27611224	349	-3.25	4.81	12	0.06	-389.00	263.00	2635	20231102	-52.03	879	20240321	43.80	1508	-16.18	20240104	879	43.80	20240321	2635	-52.03	20231102	879	43.80	20240321	0.00	N	019490	500	138 억		294880	N	N	0	N	00	N
162	20240401	160257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1297	81	2	6.66	1483034366	1130780	72.48	1223	1395	1223	1580	852	1216	1311.51	0.81	0	92939	1485	1350	1265	1130	1045	1308	1088	138	364	500	720	1	1	27611224	358	-3.33	4.93	12	4.10	-389.00	263.00	2635	20231102	-50.78	879	20240321	47.55	1508	-13.99	20240104	879	47.55	20240321	2635	-50.78	20231102	879	47.55	20240321	0.00	N	019490	500	138 억		222763	N	N	0	N	00	N
163	20240401	150258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1294	78	2	6.41	1434441935	1093166	70.07	1223	1395	1223	1580	852	1216	1312.19	0.81	0	88655	1485	1350	1265	1130	1045	1308	1088	138	364	500	720	1	1	27611224	357	-3.33	4.92	12	3.96	-389.00	263.00	2635	20231102	-50.89	879	20240321	47.21	1508	-14.19	20240104	879	47.21	20240321	2635	-50.89	20231102	879	47.21	20240321	0.00	N	019490	500	138 억		222763	N	N	0	N	00	N
164	20240401	140257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1272	56	2	4.61	1400482548	1066638	68.37	1223	1395	1223	1580	852	1216	1312.99	0.81	0	76833	1485	1350	1265	1130	1045	1308	1088	138	364	500	720	1	1	27611224	351	-3.27	4.84	12	3.86	-389.00	263.00	2635	20231102	-51.73	879	20240321	44.71	1508	-15.65	20240104	879	44.71	20240321	2635	-51.73	20231102	879	44.71	20240321	0.00	N	019490	500	138 억		222763	N	N	0	N	00	N
165	20240401	130258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1293	77	2	6.33	1346921649	1024917	65.69	1223	1395	1223	1580	852	1216	1314.18	0.81	0	80263	1485	1350	1265	1130	1045	1308	1088	138	364	500	720	1	1	27611224	357	-3.32	4.92	12	3.71	-389.00	263.00	2635	20231102	-50.93	879	20240321	47.10	1508	-14.26	20240104	879	47.10	20240321	2635	-50.93	20231102	879	47.10	20240321	0.00	N	019490	500	138 억		222763	N	N	0	N	00	N
166	20240401	120300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1300	84	2	6.91	1319046731	1003400	64.31	1223	1395	1223	1580	852	1216	1314.58	0.81	0	82399	1485	1350	1265	1130	1045	1308	1088	138	364	500	720	1	1	27611224	359	-3.34	4.94	12	3.63	-389.00	263.00	2635	20231102	-50.66	879	20240321	47.90	1508	-13.79	20240104	879	47.90	20240321	2635	-50.66	20231102	879	47.90	20240321	0.00	N	019490	500	138 억		222763	N	N	0	N	00	N
167	20240401	110259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1309	93	2	7.65	1239222252	942368	60.40	1223	1395	1223	1580	852	1216	1315.01	0.81	0	80597	1485	1350	1265	1130	1045	1308	1088	138	364	500	720	1	1	27611224	361	-3.37	4.98	12	3.41	-389.00	263.00	2635	20231102	-50.32	879	20240321	48.92	1508	-13.20	20240104	879	48.92	20240321	2635	-50.32	20231102	879	48.92	20240321	0.00	N	019490	500	138 억		222763	N	N	0	N	00	N
168	20240401	100256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1321	105	2	8.63	999479351	757953	48.58	1223	1395	1223	1580	852	1216	1318.66	0.81	0	58284	1485	1350	1265	1130	1045	1308	1088	138	364	500	720	1	1	27611224	365	-3.40	5.02	12	2.75	-389.00	263.00	2635	20231102	-49.87	879	20240321	50.28	1508	-12.40	20240104	879	50.28	20240321	2635	-49.87	20231102	879	50.28	20240321	0.00	N	019490	500	138 억		222763	N	N	0	N	00	N
169	20240401	090256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1232	16	2	1.32	52281660	41534	2.66	1223	1282	1223	1580	852	1216	1258.77	0.81	0	-11321	1485	1350	1265	1130	1045	1308	1088	138	364	500	720	1	1	27611224	340	-3.17	4.68	12	0.15	-389.00	263.00	2635	20231102	-53.24	879	20240321	40.16	1508	-18.30	20240104	879	40.16	20240321	2635	-53.24	20231102	879	40.16	20240321	0.00	N	019490	500	138 억		222763	N	N	0	N	00	N