KissMeData/007340/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	160232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	83800	900	2	1.09	1545089000	18592	259.38	82900	84100	82300	107700	58100	82900	83105.01	2.60	0	756	84166	83532	82466	81832	80766	83000	81300	50	24800	500	61340	100	1	9994005	8375	3.05	0.73	12	0.19	27495.00	114693.00	104700	20230712	-19.96	66500	20231130	26.02	91100	-8.01	20240126	71300	17.53	20240103	104700	-19.96	20230712	66500	26.02	20231130	0.69	N	007340	500	49 억		259840	N	N	33	N	00	N
3	20240430	150231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	83400	500	2	0.60	1342036200	16165	225.52	82900	84100	82300	107700	58100	82900	83021.11	2.60	0	1015	84166	83532	82466	81832	80766	83000	81300	50	24800	500	61340	100	1	9994005	8335	3.03	0.73	12	0.16	27495.00	114693.00	104700	20230712	-20.34	66500	20231130	25.41	91100	-8.45	20240126	71300	16.97	20240103	104700	-20.34	20230712	66500	25.41	20231130	0.69	N	007340	500	49 억		259840	N	N	160	N	00	N
4	20240430	140231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	83500	600	2	0.72	1110768800	13391	186.82	82900	84100	82300	107700	58100	82900	82948.91	2.60	0	1108	84166	83532	82466	81832	80766	83000	81300	50	24800	500	61340	100	1	9994005	8345	3.04	0.73	12	0.13	27495.00	114693.00	104700	20230712	-20.25	66500	20231130	25.56	91100	-8.34	20240126	71300	17.11	20240103	104700	-20.25	20230712	66500	25.56	20231130	0.69	N	007340	500	49 억		259840	N	N	160	N	00	N
5	20240430	130231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82600	-300	5	-0.36	995655900	12010	167.55	82900	84100	82300	107700	58100	82900	82902.24	2.60	0	1502	84166	83532	82466	81832	80766	83000	81300	50	24800	500	61340	100	1	9994005	8255	3.00	0.72	12	0.12	27495.00	114693.00	104700	20230712	-21.11	66500	20231130	24.21	91100	-9.33	20240126	71300	15.85	20240103	104700	-21.11	20230712	66500	24.21	20231130	0.69	N	007340	500	49 억		259840	N	N	160	N	00	N
6	20240430	120231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82600	-300	5	-0.36	917796100	11067	154.39	82900	84100	82400	107700	58100	82900	82930.88	2.60	0	1736	84166	83532	82466	81832	80766	83000	81300	50	24800	500	61340	100	1	9994005	8255	3.00	0.72	12	0.11	27495.00	114693.00	104700	20230712	-21.11	66500	20231130	24.21	91100	-9.33	20240126	71300	15.85	20240103	104700	-21.11	20230712	66500	24.21	20231130	0.69	N	007340	500	49 억		259840	N	N	160	N	00	N
7	20240430	110230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82600	-300	5	-0.36	853115200	10283	143.46	82900	84100	82500	107700	58100	82900	82963.65	2.60	0	2040	84166	83532	82466	81832	80766	83000	81300	50	24800	500	61340	100	1	9994005	8255	3.00	0.72	12	0.10	27495.00	114693.00	104700	20230712	-21.11	66500	20231130	24.21	91100	-9.33	20240126	71300	15.85	20240103	104700	-21.11	20230712	66500	24.21	20231130	0.69	N	007340	500	49 억		259840	N	N	160	N	00	N
8	20240430	100229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82900	0	3	0.00	731257700	8811	122.92	82900	84100	82900	107700	58100	82900	82993.72	2.60	0	1686	84166	83532	82466	81832	80766	83000	81300	50	24800	500	61340	100	1	9994005	8285	3.02	0.72	12	0.09	27495.00	114693.00	104700	20230712	-20.82	66500	20231130	24.66	91100	-9.00	20240126	71300	16.27	20240103	104700	-20.82	20230712	66500	24.66	20231130	0.69	N	007340	500	49 억		259840	N	N	160	N	00	N
9	20240430	090236	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	83300	400	2	0.48	561677700	6775	94.52	82900	83400	82900	107700	58100	82900	82904.46	2.60	0	630	84166	83532	82466	81832	80766	83000	81300	50	24800	500	61340	100	1	9994005	8325	3.03	0.73	12	0.07	27495.00	114693.00	104700	20230712	-20.44	66500	20231130	25.26	91100	-8.56	20240126	71300	16.83	20240103	104700	-20.44	20230712	66500	25.26	20231130	0.69	N	007340	500	49 억		259840	N	N	160	N	00	N
10	20240429	160229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82900	400	2	0.48	590765200	7165	123.75	83100	83100	81400	107200	57800	82500	82451.53	2.59	0	1216	83900	83200	82100	81400	80300	83550	81750	50	24700	500	61050	100	1	9994005	8285	3.02	0.72	12	0.07	27495.00	114693.00	104700	20230712	-20.82	66500	20231130	24.66	91100	-9.00	20240126	71300	16.27	20240103	104700	-20.82	20230712	66500	24.66	20231130	0.68	N	007340	500	49 억		258761	N	N	160	N	00	N
11	20240429	150230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82700	200	2	0.24	494076000	5997	103.58	83100	83100	81400	107200	57800	82500	82387.19	2.59	0	661	83900	83200	82100	81400	80300	83550	81750	50	24700	500	61050	100	1	9994005	8265	3.01	0.72	12	0.06	27495.00	114693.00	104700	20230712	-21.01	66500	20231130	24.36	91100	-9.22	20240126	71300	15.99	20240103	104700	-21.01	20230712	66500	24.36	20231130	0.68	N	007340	500	49 억		258761	N	N	22	N	00	N
12	20240429	140229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81700	-800	5	-0.97	331454200	4017	69.38	83100	83100	81400	107200	57800	82500	82512.87	2.59	0	126	83900	83200	82100	81400	80300	83550	81750	50	24700	500	61050	100	1	9994005	8165	2.97	0.71	12	0.04	27495.00	114693.00	104700	20230712	-21.97	66500	20231130	22.86	91100	-10.32	20240126	71300	14.59	20240103	104700	-21.97	20230712	66500	22.86	20231130	0.68	N	007340	500	49 억		258761	N	N	22	N	00	N
13	20240429	130231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82500	0	3	0.00	248548400	3003	51.87	83100	83100	81700	107200	57800	82500	82766.70	2.59	0	-68	83900	83200	82100	81400	80300	83550	81750	50	24700	500	61050	100	1	9994005	8245	3.00	0.72	12	0.03	27495.00	114693.00	104700	20230712	-21.20	66500	20231130	24.06	91100	-9.44	20240126	71300	15.71	20240103	104700	-21.20	20230712	66500	24.06	20231130	0.68	N	007340	500	49 억		258761	N	N	22	N	00	N
14	20240429	120230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82500	0	3	0.00	220265600	2661	45.96	83100	83100	81700	107200	57800	82500	82775.50	2.59	0	-147	83900	83200	82100	81400	80300	83550	81750	50	24700	500	61050	100	1	9994005	8245	3.00	0.72	12	0.03	27495.00	114693.00	104700	20230712	-21.20	66500	20231130	24.06	91100	-9.44	20240126	71300	15.71	20240103	104700	-21.20	20230712	66500	24.06	20231130	0.68	N	007340	500	49 억		258761	N	N	22	N	00	N
15	20240429	110228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82900	400	2	0.48	206278500	2492	43.04	83100	83100	81700	107200	57800	82500	82776.28	2.59	0	-144	83900	83200	82100	81400	80300	83550	81750	50	24700	500	61050	100	1	9994005	8285	3.02	0.72	12	0.02	27495.00	114693.00	104700	20230712	-20.82	66500	20231130	24.66	91100	-9.00	20240126	71300	16.27	20240103	104700	-20.82	20230712	66500	24.66	20231130	0.68	N	007340	500	49 억		258761	N	N	22	N	00	N
16	20240429	100230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	83000	500	2	0.61	113866200	1378	23.80	83100	83100	81700	107200	57800	82500	82631.49	2.59	0	4	83900	83200	82100	81400	80300	83550	81750	50	24700	500	61050	100	1	9994005	8295	3.02	0.72	12	0.01	27495.00	114693.00	104700	20230712	-20.73	66500	20231130	24.81	91100	-8.89	20240126	71300	16.41	20240103	104700	-20.73	20230712	66500	24.81	20231130	0.68	N	007340	500	49 억		258761	N	N	22	N	00	N
17	20240429	090231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82900	400	2	0.48	1077400	13	0.22	83100	83100	81800	107200	57800	82500	82876.92	2.59	0	-3	83900	83200	82100	81400	80300	83550	81750	50	24700	500	61050	100	1	9994005	8285	3.02	0.72	12	0.00	27495.00	114693.00	104700	20230712	-20.82	66500	20231130	24.66	91100	-9.00	20240126	71300	16.27	20240103	104700	-20.82	20230712	66500	24.66	20231130	0.68	N	007340	500	49 억		258761	N	N	22	N	00	N
18	20240426	160230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82500	500	2	0.61	474292500	5779	151.84	82000	82800	81000	106600	57400	82000	82071.73	2.59	0	550	83533	82766	82333	81566	81133	82550	81350	50	24600	500	60680	100	1	9994005	8245	3.00	0.72	12	0.06	27495.00	114693.00	104700	20230712	-21.20	66500	20231130	24.06	91100	-9.44	20240126	71300	15.71	20240103	104700	-21.20	20230712	66500	24.06	20231130	0.68	N	007340	500	49 억		258401	N	N	22	N	00	N
19	20240426	150230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82500	500	2	0.61	443505000	5405	142.01	82000	82800	81000	106600	57400	82000	82054.58	2.59	0	534	83533	82766	82333	81566	81133	82550	81350	50	24600	500	60680	100	1	9994005	8245	3.00	0.72	12	0.05	27495.00	114693.00	104700	20230712	-21.20	66500	20231130	24.06	91100	-9.44	20240126	71300	15.71	20240103	104700	-21.20	20230712	66500	24.06	20231130	0.68	N	007340	500	49 억		258401	N	N	121	N	00	N
20	20240426	140229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82600	600	2	0.73	394130800	4805	126.25	82000	82800	81000	106600	57400	82000	82025.14	2.59	0	226	83533	82766	82333	81566	81133	82550	81350	50	24600	500	60680	100	1	9994005	8255	3.00	0.72	12	0.05	27495.00	114693.00	104700	20230712	-21.11	66500	20231130	24.21	91100	-9.33	20240126	71300	15.85	20240103	104700	-21.11	20230712	66500	24.21	20231130	0.68	N	007340	500	49 억		258401	N	N	121	N	00	N
21	20240426	130229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82300	300	2	0.37	219639600	2689	70.65	82000	82700	81000	106600	57400	82000	81680.77	2.59	0	133	83533	82766	82333	81566	81133	82550	81350	50	24600	500	60680	100	1	9994005	8225	2.99	0.72	12	0.03	27495.00	114693.00	104700	20230712	-21.39	66500	20231130	23.76	91100	-9.66	20240126	71300	15.43	20240103	104700	-21.39	20230712	66500	23.76	20231130	0.68	N	007340	500	49 억		258401	N	N	121	N	00	N
22	20240426	120229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82500	500	2	0.61	207546600	2542	66.79	82000	82700	81000	106600	57400	82000	81646.97	2.59	0	88	83533	82766	82333	81566	81133	82550	81350	50	24600	500	60680	100	1	9994005	8245	3.00	0.72	12	0.03	27495.00	114693.00	104700	20230712	-21.20	66500	20231130	24.06	91100	-9.44	20240126	71300	15.71	20240103	104700	-21.20	20230712	66500	24.06	20231130	0.68	N	007340	500	49 억		258401	N	N	121	N	00	N
23	20240426	110230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81800	-200	5	-0.24	182142600	2233	58.67	82000	82400	81000	106600	57400	82000	81568.56	2.59	0	14	83533	82766	82333	81566	81133	82550	81350	50	24600	500	60680	100	1	9994005	8175	2.98	0.71	12	0.02	27495.00	114693.00	104700	20230712	-21.87	66500	20231130	23.01	91100	-10.21	20240126	71300	14.73	20240103	104700	-21.87	20230712	66500	23.01	20231130	0.68	N	007340	500	49 억		258401	N	N	121	N	00	N
24	20240426	100229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81300	-700	5	-0.85	137223100	1680	44.14	82000	82400	81300	106600	57400	82000	81680.42	2.59	0	40	83533	82766	82333	81566	81133	82550	81350	50	24600	500	60680	100	1	9994005	8125	2.96	0.71	12	0.02	27495.00	114693.00	104700	20230712	-22.35	66500	20231130	22.26	91100	-10.76	20240126	71300	14.03	20240103	104700	-22.35	20230712	66500	22.26	20231130	0.68	N	007340	500	49 억		258401	N	N	121	N	00	N
25	20240426	090230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82000	0	3	0.00	246000	3	0.08	82000	82000	82000	106600	57400	82000	82000.00	2.59	0	1	83533	82766	82333	81566	81133	82550	81350	50	24600	500	60680	100	1	9994005	8195	2.98	0.71	12	0.00	27495.00	114693.00	104700	20230712	-21.68	66500	20231130	23.31	91100	-9.99	20240126	71300	15.01	20240103	104700	-21.68	20230712	66500	23.31	20231130	0.68	N	007340	500	49 억		258401	N	N	121	N	00	N
26	20240425	160228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82000	-400	5	-0.49	314227400	3805	34.70	82400	83100	81900	107100	57700	82400	82586.61	2.59	0	487	84333	83366	81533	80566	78733	83850	81050	50	24700	500	60970	100	1	9994005	8195	2.98	0.71	12	0.04	27495.00	114693.00	104700	20230712	-21.68	66500	20231130	23.31	91100	-9.99	20240126	71300	15.01	20240103	104700	-21.68	20230712	66500	23.31	20231130	0.67	N	007340	500	49 억		258389	N	N	121	N	00	N
27	20240425	150229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82100	-300	5	-0.36	285360600	3453	31.49	82400	83100	82000	107100	57700	82400	82641.36	2.59	0	399	84333	83366	81533	80566	78733	83850	81050	50	24700	500	60970	100	1	9994005	8205	2.99	0.72	12	0.03	27495.00	114693.00	104700	20230712	-21.59	66500	20231130	23.46	91100	-9.88	20240126	71300	15.15	20240103	104700	-21.59	20230712	66500	23.46	20231130	0.67	N	007340	500	49 억		258389	N	N	19	N	00	N
28	20240425	140229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82500	100	2	0.12	236923500	2864	26.12	82400	83100	82000	107100	57700	82400	82724.69	2.59	0	137	84333	83366	81533	80566	78733	83850	81050	50	24700	500	60970	100	1	9994005	8245	3.00	0.72	12	0.03	27495.00	114693.00	104700	20230712	-21.20	66500	20231130	24.06	91100	-9.44	20240126	71300	15.71	20240103	104700	-21.20	20230712	66500	24.06	20231130	0.67	N	007340	500	49 억		258389	N	N	19	N	00	N
29	20240425	130229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82700	300	2	0.36	230317600	2784	25.39	82400	83100	82000	107100	57700	82400	82729.02	2.59	0	129	84333	83366	81533	80566	78733	83850	81050	50	24700	500	60970	100	1	9994005	8265	3.01	0.72	12	0.03	27495.00	114693.00	104700	20230712	-21.01	66500	20231130	24.36	91100	-9.22	20240126	71300	15.99	20240103	104700	-21.01	20230712	66500	24.36	20231130	0.67	N	007340	500	49 억		258389	N	N	19	N	00	N
30	20240425	120227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82700	300	2	0.36	222709700	2692	24.55	82400	83100	82000	107100	57700	82400	82730.20	2.59	0	45	84333	83366	81533	80566	78733	83850	81050	50	24700	500	60970	100	1	9994005	8265	3.01	0.72	12	0.03	27495.00	114693.00	104700	20230712	-21.01	66500	20231130	24.36	91100	-9.22	20240126	71300	15.99	20240103	104700	-21.01	20230712	66500	24.36	20231130	0.67	N	007340	500	49 억		258389	N	N	19	N	00	N
31	20240425	110228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82800	400	2	0.49	195590700	2364	21.56	82400	83100	82000	107100	57700	82400	82737.18	2.59	0	-94	84333	83366	81533	80566	78733	83850	81050	50	24700	500	60970	100	1	9994005	8275	3.01	0.72	12	0.02	27495.00	114693.00	104700	20230712	-20.92	66500	20231130	24.51	91100	-9.11	20240126	71300	16.13	20240103	104700	-20.92	20230712	66500	24.51	20231130	0.67	N	007340	500	49 억		258389	N	N	19	N	00	N
32	20240425	100229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82900	500	2	0.61	128546300	1554	14.17	82400	83100	82000	107100	57700	82400	82719.63	2.59	0	93	84333	83366	81533	80566	78733	83850	81050	50	24700	500	60970	100	1	9994005	8285	3.02	0.72	12	0.02	27495.00	114693.00	104700	20230712	-20.82	66500	20231130	24.66	91100	-9.00	20240126	71300	16.27	20240103	104700	-20.82	20230712	66500	24.66	20231130	0.67	N	007340	500	49 억		258389	N	N	19	N	00	N
33	20240425	090229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82200	-200	5	-0.24	2476600	30	0.27	82400	82800	82000	107100	57700	82400	82553.33	2.59	0	-16	84333	83366	81533	80566	78733	83850	81050	50	24700	500	60970	100	1	9994005	8215	2.99	0.72	12	0.00	27495.00	114693.00	104700	20230712	-21.49	66500	20231130	23.61	91100	-9.77	20240126	71300	15.29	20240103	104700	-21.49	20230712	66500	23.61	20231130	0.67	N	007340	500	49 억		258389	N	N	19	N	00	N
34	20240424	160227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82400	2600	2	3.26	894053200	10958	302.21	80400	82500	79700	103700	55900	79800	81584.17	2.58	0	1957	81133	80466	79633	78966	78133	80800	79300	50	23900	500	59050	100	1	9994005	8235	3.00	0.72	12	0.11	27495.00	114693.00	104700	20230712	-21.30	66500	20231130	23.91	91100	-9.55	20240126	71300	15.57	20240103	104700	-21.30	20230712	66500	23.91	20231130	0.68	N	007340	500	49 억		257934	N	N	19	N	00	N
35	20240424	150228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82300	2500	2	3.13	791127200	9708	267.73	80400	82500	79700	103700	55900	79800	81492.30	2.58	0	1936	81133	80466	79633	78966	78133	80800	79300	50	23900	500	59050	100	1	9994005	8225	2.99	0.72	12	0.10	27495.00	114693.00	104700	20230712	-21.39	66500	20231130	23.76	91100	-9.66	20240126	71300	15.43	20240103	104700	-21.39	20230712	66500	23.76	20231130	0.68	N	007340	500	49 억		257934	N	N	162	N	00	N
36	20240424	140228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82100	2300	2	2.88	634198500	7799	215.09	80400	82500	79700	103700	55900	79800	81317.93	2.58	0	2031	81133	80466	79633	78966	78133	80800	79300	50	23900	500	59050	100	1	9994005	8205	2.99	0.72	12	0.08	27495.00	114693.00	104700	20230712	-21.59	66500	20231130	23.46	91100	-9.88	20240126	71300	15.15	20240103	104700	-21.59	20230712	66500	23.46	20231130	0.68	N	007340	500	49 억		257934	N	N	162	N	00	N
37	20240424	130232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82300	2500	2	3.13	513403300	6325	174.43	80400	82500	79700	103700	55900	79800	81170.48	2.58	0	1994	81133	80466	79633	78966	78133	80800	79300	50	23900	500	59050	100	1	9994005	8225	2.99	0.72	12	0.06	27495.00	114693.00	104700	20230712	-21.39	66500	20231130	23.76	91100	-9.66	20240126	71300	15.43	20240103	104700	-21.39	20230712	66500	23.76	20231130	0.68	N	007340	500	49 억		257934	N	N	162	N	00	N
38	20240424	120229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82500	2700	2	3.38	398142500	4923	135.77	80400	82500	79700	103700	55900	79800	80873.96	2.58	0	1584	81133	80466	79633	78966	78133	80800	79300	50	23900	500	59050	100	1	9994005	8245	3.00	0.72	12	0.05	27495.00	114693.00	104700	20230712	-21.20	66500	20231130	24.06	91100	-9.44	20240126	71300	15.71	20240103	104700	-21.20	20230712	66500	24.06	20231130	0.68	N	007340	500	49 억		257934	N	N	162	N	00	N
39	20240424	110228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80300	500	2	0.63	97905400	1223	33.73	80400	80400	79700	103700	55900	79800	80053.48	2.58	0	369	81133	80466	79633	78966	78133	80800	79300	50	23900	500	59050	100	1	9994005	8025	2.92	0.70	12	0.01	27495.00	114693.00	104700	20230712	-23.30	66500	20231130	20.75	91100	-11.86	20240126	71300	12.62	20240103	104700	-23.30	20230712	66500	20.75	20231130	0.68	N	007340	500	49 억		257934	N	N	162	N	00	N
40	20240424	100227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80100	300	2	0.38	57012500	713	19.66	80400	80400	79700	103700	55900	79800	79961.43	2.58	0	130	81133	80466	79633	78966	78133	80800	79300	50	23900	500	59050	100	1	9994005	8005	2.91	0.70	12	0.01	27495.00	114693.00	104700	20230712	-23.50	66500	20231130	20.45	91100	-12.07	20240126	71300	12.34	20240103	104700	-23.50	20230712	66500	20.45	20231130	0.68	N	007340	500	49 억		257934	N	N	162	N	00	N
41	20240424	090228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80100	300	2	0.38	883800	11	0.30	80400	80400	80100	103700	55900	79800	80345.45	2.58	0	2	81133	80466	79633	78966	78133	80800	79300	50	23900	500	59050	100	1	9994005	8005	2.91	0.70	12	0.00	27495.00	114693.00	104700	20230712	-23.50	66500	20231130	20.45	91100	-12.07	20240126	71300	12.34	20240103	104700	-23.50	20230712	66500	20.45	20231130	0.68	N	007340	500	49 억		257934	N	N	162	N	00	N
42	20240423	160219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79800	700	2	0.88	288604200	3621	66.60	79100	80300	78800	102800	55400	79100	79702.63	2.57	0	1021	80300	79700	78900	78300	77500	80000	78600	50	23700	500	58530	100	1	9994005	7975	2.90	0.70	12	0.04	27495.00	114693.00	104700	20230712	-23.78	66500	20231130	20.00	91100	-12.40	20240126	71300	11.92	20240103	104700	-23.78	20230712	66500	20.00	20231130	0.69	N	007340	500	49 억		257230	N	N	162	N	00	N
43	20240423	150226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80000	900	2	1.14	261999100	3288	60.47	79100	80300	78800	102800	55400	79100	79683.42	2.57	0	942	80300	79700	78900	78300	77500	80000	78600	50	23700	500	58530	100	1	9994005	7995	2.91	0.70	12	0.03	27495.00	114693.00	104700	20230712	-23.59	66500	20231130	20.30	91100	-12.18	20240126	71300	12.20	20240103	104700	-23.59	20230712	66500	20.30	20231130	0.69	N	007340	500	49 억		257230	N	N	5	N	00	N
44	20240423	140228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79700	600	2	0.76	224692100	2821	51.89	79100	80300	78800	102800	55400	79100	79649.81	2.57	0	697	80300	79700	78900	78300	77500	80000	78600	50	23700	500	58530	100	1	9994005	7965	2.90	0.69	12	0.03	27495.00	114693.00	104700	20230712	-23.88	66500	20231130	19.85	91100	-12.51	20240126	71300	11.78	20240103	104700	-23.88	20230712	66500	19.85	20231130	0.69	N	007340	500	49 억		257230	N	N	5	N	00	N
45	20240423	130226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79700	600	2	0.76	218719200	2746	50.51	79100	80300	78800	102800	55400	79100	79650.11	2.57	0	684	80300	79700	78900	78300	77500	80000	78600	50	23700	500	58530	100	1	9994005	7965	2.90	0.69	12	0.03	27495.00	114693.00	104700	20230712	-23.88	66500	20231130	19.85	91100	-12.51	20240126	71300	11.78	20240103	104700	-23.88	20230712	66500	19.85	20231130	0.69	N	007340	500	49 억		257230	N	N	5	N	00	N
46	20240423	120227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79800	700	2	0.88	203958600	2561	47.10	79100	80300	78800	102800	55400	79100	79640.22	2.57	0	612	80300	79700	78900	78300	77500	80000	78600	50	23700	500	58530	100	1	9994005	7975	2.90	0.70	12	0.03	27495.00	114693.00	104700	20230712	-23.78	66500	20231130	20.00	91100	-12.40	20240126	71300	11.92	20240103	104700	-23.78	20230712	66500	20.00	20231130	0.69	N	007340	500	49 억		257230	N	N	5	N	00	N
47	20240423	110227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79800	700	2	0.88	199650800	2507	46.11	79100	80300	78800	102800	55400	79100	79637.34	2.57	0	594	80300	79700	78900	78300	77500	80000	78600	50	23700	500	58530	100	1	9994005	7975	2.90	0.70	12	0.03	27495.00	114693.00	104700	20230712	-23.78	66500	20231130	20.00	91100	-12.40	20240126	71300	11.92	20240103	104700	-23.78	20230712	66500	20.00	20231130	0.69	N	007340	500	49 억		257230	N	N	5	N	00	N
48	20240423	100228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79400	300	2	0.38	81924900	1036	19.05	79100	79800	78800	102800	55400	79100	79078.09	2.57	0	485	80300	79700	78900	78300	77500	80000	78600	50	23700	500	58530	100	1	9994005	7935	2.89	0.69	12	0.01	27495.00	114693.00	104700	20230712	-24.16	66500	20231130	19.40	91100	-12.84	20240126	71300	11.36	20240103	104700	-24.16	20230712	66500	19.40	20231130	0.69	N	007340	500	49 억		257230	N	N	5	N	00	N
49	20240423	090227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79000	-100	5	-0.13	1976500	25	0.46	79100	79100	79000	102800	55400	79100	79060.00	2.57	0	-11	80300	79700	78900	78300	77500	80000	78600	50	23700	500	58530	100	1	9994005	7895	2.87	0.69	12	0.00	27495.00	114693.00	104700	20230712	-24.55	66500	20231130	18.80	91100	-13.28	20240126	71300	10.80	20240103	104700	-24.55	20230712	66500	18.80	20231130	0.69	N	007340	500	49 억		257230	N	N	5	N	00	N
50	20240422	160226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79100	400	2	0.51	427125900	5416	71.32	78700	79500	78100	102300	55100	78700	78863.63	2.58	0	239	80833	79766	78733	77666	76633	79250	77150	50	23600	500	58230	100	1	9994005	7905	2.88	0.69	12	0.05	27495.00	114693.00	104700	20230712	-24.45	66500	20231130	18.95	91100	-13.17	20240126	71300	10.94	20240103	104700	-24.45	20230712	66500	18.95	20231130	0.68	N	007340	500	49 억		257499	N	N	5	N	00	N
51	20240422	150226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79400	700	2	0.89	391217400	4963	65.35	78700	79500	78100	102300	55100	78700	78826.80	2.58	0	147	80833	79766	78733	77666	76633	79250	77150	50	23600	500	58230	100	1	9994005	7935	2.89	0.69	12	0.05	27495.00	114693.00	104700	20230712	-24.16	66500	20231130	19.40	91100	-12.84	20240126	71300	11.36	20240103	104700	-24.16	20230712	66500	19.40	20231130	0.68	N	007340	500	49 억		257499	N	N	175	N	00	N
52	20240422	140226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	78700	0	3	0.00	229506800	2914	38.37	78700	79500	78100	102300	55100	78700	78760.05	2.58	0	347	80833	79766	78733	77666	76633	79250	77150	50	23600	500	58230	100	1	9994005	7865	2.86	0.69	12	0.03	27495.00	114693.00	104700	20230712	-24.83	66500	20231130	18.35	91100	-13.61	20240126	71300	10.38	20240103	104700	-24.83	20230712	66500	18.35	20231130	0.68	N	007340	500	49 억		257499	N	N	175	N	00	N
53	20240422	130226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79000	300	2	0.38	201535000	2559	33.70	78700	79500	78100	102300	55100	78700	78755.37	2.58	0	233	80833	79766	78733	77666	76633	79250	77150	50	23600	500	58230	100	1	9994005	7895	2.87	0.69	12	0.03	27495.00	114693.00	104700	20230712	-24.55	66500	20231130	18.80	91100	-13.28	20240126	71300	10.80	20240103	104700	-24.55	20230712	66500	18.80	20231130	0.68	N	007340	500	49 억		257499	N	N	175	N	00	N
54	20240422	120226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	78800	100	2	0.13	177963700	2260	29.76	78700	79500	78100	102300	55100	78700	78745.00	2.58	0	175	80833	79766	78733	77666	76633	79250	77150	50	23600	500	58230	100	1	9994005	7875	2.87	0.69	12	0.02	27495.00	114693.00	104700	20230712	-24.74	66500	20231130	18.50	91100	-13.50	20240126	71300	10.52	20240103	104700	-24.74	20230712	66500	18.50	20231130	0.68	N	007340	500	49 억		257499	N	N	175	N	00	N
55	20240422	110226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	78700	0	3	0.00	169605300	2154	28.36	78700	79500	78100	102300	55100	78700	78739.69	2.58	0	206	80833	79766	78733	77666	76633	79250	77150	50	23600	500	58230	100	1	9994005	7865	2.86	0.69	12	0.02	27495.00	114693.00	104700	20230712	-24.83	66500	20231130	18.35	91100	-13.61	20240126	71300	10.38	20240103	104700	-24.83	20230712	66500	18.35	20231130	0.68	N	007340	500	49 억		257499	N	N	175	N	00	N
56	20240422	100227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79000	300	2	0.38	52875500	669	8.81	78700	79500	78100	102300	55100	78700	79036.62	2.58	0	-32	80833	79766	78733	77666	76633	79250	77150	50	23600	500	58230	100	1	9994005	7895	2.87	0.69	12	0.01	27495.00	114693.00	104700	20230712	-24.55	66500	20231130	18.80	91100	-13.28	20240126	71300	10.80	20240103	104700	-24.55	20230712	66500	18.80	20231130	0.68	N	007340	500	49 억		257499	N	N	175	N	00	N
57	20240422	090227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	78700	0	3	0.00	7392700	94	1.24	78700	78700	78100	102300	55100	78700	78645.74	2.58	0	-7	80833	79766	78733	77666	76633	79250	77150	50	23600	500	58230	100	1	9994005	7865	2.86	0.69	12	0.00	27495.00	114693.00	104700	20230712	-24.83	66500	20231130	18.35	91100	-13.61	20240126	71300	10.38	20240103	104700	-24.83	20230712	66500	18.35	20231130	0.68	N	007340	500	49 억		257499	N	N	175	N	00	N
58	20240419	160220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	78700	-1100	5	-1.38	598075400	7594	109.98	79800	79800	77700	103700	55900	79800	78756.35	2.57	0	924	82000	80900	80200	79100	78400	80550	78750	50	23900	500	59050	100	1	9994005	7865	2.86	0.69	12	0.08	27495.00	114693.00	104700	20230712	-24.83	66500	20231130	18.35	91100	-13.61	20240126	71300	10.38	20240103	104700	-24.83	20230712	66500	18.35	20231130	0.67	N	007340	500	49 억		257126	N	N	175	N	00	N
59	20240419	150219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79100	-700	5	-0.88	533797100	6779	98.18	79800	79800	77700	103700	55900	79800	78742.75	2.57	0	818	82000	80900	80200	79100	78400	80550	78750	50	23900	500	59050	100	1	9994005	7905	2.88	0.69	12	0.07	27495.00	114693.00	104700	20230712	-24.45	66500	20231130	18.95	91100	-13.17	20240126	71300	10.94	20240103	104700	-24.45	20230712	66500	18.95	20231130	0.67	N	007340	500	49 억		257126	N	N	0	N	00	N
60	20240419	140218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79000	-800	5	-1.00	485991900	6175	89.43	79800	79800	77700	103700	55900	79800	78703.14	2.57	0	417	82000	80900	80200	79100	78400	80550	78750	50	23900	500	59050	100	1	9994005	7895	2.87	0.69	12	0.06	27495.00	114693.00	104700	20230712	-24.55	66500	20231130	18.80	91100	-13.28	20240126	71300	10.80	20240103	104700	-24.55	20230712	66500	18.80	20231130	0.67	N	007340	500	49 억		257126	N	N	0	N	00	N
61	20240419	130221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79600	-200	5	-0.25	421125900	5354	77.54	79800	79800	77700	103700	55900	79800	78656.31	2.57	0	232	82000	80900	80200	79100	78400	80550	78750	50	23900	500	59050	100	1	9994005	7955	2.90	0.69	12	0.05	27495.00	114693.00	104700	20230712	-23.97	66500	20231130	19.70	91100	-12.62	20240126	71300	11.64	20240103	104700	-23.97	20230712	66500	19.70	20231130	0.67	N	007340	500	49 억		257126	N	N	0	N	00	N
62	20240419	120219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79000	-800	5	-1.00	396715800	5045	73.06	79800	79800	77700	103700	55900	79800	78635.44	2.57	0	194	82000	80900	80200	79100	78400	80550	78750	50	23900	500	59050	100	1	9994005	7895	2.87	0.69	12	0.05	27495.00	114693.00	104700	20230712	-24.55	66500	20231130	18.80	91100	-13.28	20240126	71300	10.80	20240103	104700	-24.55	20230712	66500	18.80	20231130	0.67	N	007340	500	49 억		257126	N	N	0	N	00	N
63	20240419	110219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79200	-600	5	-0.75	85199400	1074	15.55	79800	79800	79200	103700	55900	79800	79329.05	2.57	0	37	82000	80900	80200	79100	78400	80550	78750	50	23900	500	59050	100	1	9994005	7915	2.88	0.69	12	0.01	27495.00	114693.00	104700	20230712	-24.36	66500	20231130	19.10	91100	-13.06	20240126	71300	11.08	20240103	104700	-24.36	20230712	66500	19.10	20231130	0.67	N	007340	500	49 억		257126	N	N	0	N	00	N
64	20240419	100219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79300	-500	5	-0.63	27810100	350	5.07	79800	79800	79300	103700	55900	79800	79457.43	2.57	0	-56	82000	80900	80200	79100	78400	80550	78750	50	23900	500	59050	100	1	9994005	7925	2.88	0.69	12	0.00	27495.00	114693.00	104700	20230712	-24.26	66500	20231130	19.25	91100	-12.95	20240126	71300	11.22	20240103	104700	-24.26	20230712	66500	19.25	20231130	0.67	N	007340	500	49 억		257126	N	N	0	N	00	N
65	20240419	090218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79500	-300	5	-0.38	4937000	62	0.90	79800	79800	79500	103700	55900	79800	79629.03	2.57	0	-50	82000	80900	80200	79100	78400	80550	78750	50	23900	500	59050	100	1	9994005	7945	2.89	0.69	12	0.00	27495.00	114693.00	104700	20230712	-24.07	66500	20231130	19.55	91100	-12.73	20240126	71300	11.50	20240103	104700	-24.07	20230712	66500	19.55	20231130	0.67	N	007340	500	49 억		257126	N	N	0	N	00	N
66	20240418	160218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79800	-1000	5	-1.24	550287900	6880	177.59	80000	81300	79500	105000	56600	80800	79985.38	2.58	0	-37	82533	81666	80833	79966	79133	82100	80400	50	24200	500	59790	100	1	9994005	7975	2.90	0.70	12	0.07	27495.00	114693.00	104700	20230712	-23.78	66500	20231130	20.00	91100	-12.40	20240126	71300	11.92	20240103	104700	-23.78	20230712	66500	20.00	20231130	0.68	N	007340	500	49 억		257427	N	N	21	N	00	N
67	20240418	150218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80300	-500	5	-0.62	428638400	5358	138.31	80000	81300	79500	105000	56600	80800	79999.70	2.58	0	134	82533	81666	80833	79966	79133	82100	80400	50	24200	500	59790	100	1	9994005	8025	2.92	0.70	12	0.05	27495.00	114693.00	104700	20230712	-23.30	66500	20231130	20.75	91100	-11.86	20240126	71300	12.62	20240103	104700	-23.30	20230712	66500	20.75	20231130	0.68	N	007340	500	49 억		257427	N	N	21	N	00	N
68	20240418	140219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80000	-800	5	-0.99	373959800	4675	120.68	80000	81300	79500	105000	56600	80800	79991.40	2.58	0	178	82533	81666	80833	79966	79133	82100	80400	50	24200	500	59790	100	1	9994005	7995	2.91	0.70	12	0.05	27495.00	114693.00	104700	20230712	-23.59	66500	20231130	20.30	91100	-12.18	20240126	71300	12.20	20240103	104700	-23.59	20230712	66500	20.30	20231130	0.68	N	007340	500	49 억		257427	N	N	21	N	00	N
69	20240418	130219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79600	-1200	5	-1.49	347249300	4341	112.05	80000	81300	79500	105000	56600	80800	79992.93	2.58	0	102	82533	81666	80833	79966	79133	82100	80400	50	24200	500	59790	100	1	9994005	7955	2.90	0.69	12	0.04	27495.00	114693.00	104700	20230712	-23.97	66500	20231130	19.70	91100	-12.62	20240126	71300	11.64	20240103	104700	-23.97	20230712	66500	19.70	20231130	0.68	N	007340	500	49 억		257427	N	N	21	N	00	N
70	20240418	120218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79700	-1100	5	-1.36	197640700	2464	63.60	80000	81300	79700	105000	56600	80800	80211.32	2.58	0	46	82533	81666	80833	79966	79133	82100	80400	50	24200	500	59790	100	1	9994005	7965	2.90	0.69	12	0.02	27495.00	114693.00	104700	20230712	-23.88	66500	20231130	19.85	91100	-12.51	20240126	71300	11.78	20240103	104700	-23.88	20230712	66500	19.85	20231130	0.68	N	007340	500	49 억		257427	N	N	21	N	00	N
71	20240418	110219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80700	-100	5	-0.12	52043000	646	16.68	80000	81300	80000	105000	56600	80800	80561.92	2.58	0	-12	82533	81666	80833	79966	79133	82100	80400	50	24200	500	59790	100	1	9994005	8065	2.94	0.70	12	0.01	27495.00	114693.00	104700	20230712	-22.92	66500	20231130	21.35	91100	-11.42	20240126	71300	13.18	20240103	104700	-22.92	20230712	66500	21.35	20231130	0.68	N	007340	500	49 억		257427	N	N	21	N	00	N
72	20240418	100218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80900	100	2	0.12	29992000	372	9.60	80000	81300	80000	105000	56600	80800	80623.66	2.58	0	-27	82533	81666	80833	79966	79133	82100	80400	50	24200	500	59790	100	1	9994005	8085	2.94	0.71	12	0.00	27495.00	114693.00	104700	20230712	-22.73	66500	20231130	21.65	91100	-11.20	20240126	71300	13.46	20240103	104700	-22.73	20230712	66500	21.65	20231130	0.68	N	007340	500	49 억		257427	N	N	21	N	00	N
73	20240418	090219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81300	500	2	0.62	13675600	170	4.39	80000	81300	80000	105000	56600	80800	80444.71	2.58	0	-35	82533	81666	80833	79966	79133	82100	80400	50	24200	500	59790	100	1	9994005	8125	2.96	0.71	12	0.00	27495.00	114693.00	104700	20230712	-22.35	66500	20231130	22.26	91100	-10.76	20240126	71300	14.03	20240103	104700	-22.35	20230712	66500	22.26	20231130	0.68	N	007340	500	49 억		257427	N	N	21	N	00	N
74	20240417	160216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80800	-400	5	-0.49	311585700	3873	28.01	80400	81700	80000	105500	56900	81200	80450.74	2.58	0	-21	83466	82332	80466	79332	77466	82900	79900	50	24300	500	60080	100	1	9994005	8075	2.94	0.70	12	0.04	27495.00	114693.00	104700	20230712	-22.83	66500	20231130	21.50	91100	-11.31	20240126	71300	13.32	20240103	104700	-22.83	20230712	66500	21.50	20231130	0.67	N	007340	500	49 억		257959	N	N	21	N	00	N
75	20240417	150219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80800	-400	5	-0.49	268938500	3344	24.19	80400	81700	80000	105500	56900	81200	80424.19	2.58	0	84	83466	82332	80466	79332	77466	82900	79900	50	24300	500	60080	100	1	9994005	8075	2.94	0.70	12	0.03	27495.00	114693.00	104700	20230712	-22.83	66500	20231130	21.50	91100	-11.31	20240126	71300	13.32	20240103	104700	-22.83	20230712	66500	21.50	20231130	0.67	N	007340	500	49 억		257959	N	N	0	N	00	N
76	20240417	140218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80900	-300	5	-0.37	228927500	2849	20.61	80400	81700	80000	105500	56900	81200	80353.63	2.58	0	-65	83466	82332	80466	79332	77466	82900	79900	50	24300	500	60080	100	1	9994005	8085	2.94	0.71	12	0.03	27495.00	114693.00	104700	20230712	-22.73	66500	20231130	21.65	91100	-11.20	20240126	71300	13.46	20240103	104700	-22.73	20230712	66500	21.65	20231130	0.67	N	007340	500	49 억		257959	N	N	0	N	00	N
77	20240417	130220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80200	-1000	5	-1.23	167527700	2084	15.07	80400	81700	80000	105500	56900	81200	80387.57	2.58	0	-62	83466	82332	80466	79332	77466	82900	79900	50	24300	500	60080	100	1	9994005	8015	2.92	0.70	12	0.02	27495.00	114693.00	104700	20230712	-23.40	66500	20231130	20.60	91100	-11.96	20240126	71300	12.48	20240103	104700	-23.40	20230712	66500	20.60	20231130	0.67	N	007340	500	49 억		257959	N	N	0	N	00	N
78	20240417	120218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80300	-900	5	-1.11	157821100	1963	14.20	80400	81700	80000	105500	56900	81200	80397.91	2.58	0	-24	83466	82332	80466	79332	77466	82900	79900	50	24300	500	60080	100	1	9994005	8025	2.92	0.70	12	0.02	27495.00	114693.00	104700	20230712	-23.30	66500	20231130	20.75	91100	-11.86	20240126	71300	12.62	20240103	104700	-23.30	20230712	66500	20.75	20231130	0.67	N	007340	500	49 억		257959	N	N	0	N	00	N
79	20240417	110218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80900	-300	5	-0.37	73447900	913	6.60	80400	81700	80000	105500	56900	81200	80446.77	2.58	0	-145	83466	82332	80466	79332	77466	82900	79900	50	24300	500	60080	100	1	9994005	8085	2.94	0.71	12	0.01	27495.00	114693.00	104700	20230712	-22.73	66500	20231130	21.65	91100	-11.20	20240126	71300	13.46	20240103	104700	-22.73	20230712	66500	21.65	20231130	0.67	N	007340	500	49 억		257959	N	N	0	N	00	N
80	20240417	100217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80500	-700	5	-0.86	27888900	347	2.51	80400	81700	80000	105500	56900	81200	80371.47	2.58	0	-35	83466	82332	80466	79332	77466	82900	79900	50	24300	500	60080	100	1	9994005	8045	2.93	0.70	12	0.00	27495.00	114693.00	104700	20230712	-23.11	66500	20231130	21.05	91100	-11.64	20240126	71300	12.90	20240103	104700	-23.11	20230712	66500	21.05	20231130	0.67	N	007340	500	49 억		257959	N	N	0	N	00	N
81	20240417	090218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81700	500	2	0.62	1782700	22	0.16	80400	81700	80400	105500	56900	81200	81031.82	2.58	0	-12	83466	82332	80466	79332	77466	82900	79900	50	24300	500	60080	100	1	9994005	8165	2.97	0.71	12	0.00	27495.00	114693.00	104700	20230712	-21.97	66500	20231130	22.86	91100	-10.32	20240126	71300	14.59	20240103	104700	-21.97	20230712	66500	22.86	20231130	0.67	N	007340	500	49 억		257959	N	N	0	N	00	N
82	20240416	160219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81200	1300	2	1.63	1104797100	13823	258.76	79600	81600	78600	103800	56000	79900	79923.26	2.60	0	-1852	80900	80400	79400	78900	77900	80650	79150	50	23900	500	59120	100	1	9994005	8115	2.95	0.71	12	0.14	27495.00	114693.00	104700	20230712	-22.45	66500	20231130	22.11	91100	-10.87	20240126	71300	13.88	20240103	104700	-22.45	20230712	66500	22.11	20231130	0.67	N	007340	500	49 억		260011	N	N	62	N	00	N
83	20240416	150218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80900	1000	2	1.25	909670300	11421	213.80	79600	81000	78600	103800	56000	79900	79648.92	2.60	0	-1429	80900	80400	79400	78900	77900	80650	79150	50	23900	500	59120	100	1	9994005	8085	2.94	0.71	12	0.11	27495.00	114693.00	104700	20230712	-22.73	66500	20231130	21.65	91100	-11.20	20240126	71300	13.46	20240103	104700	-22.73	20230712	66500	21.65	20231130	0.67	N	007340	500	49 억		260011	N	N	62	N	00	N
84	20240416	140217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79800	-100	5	-0.13	655252600	8258	154.59	79600	80900	78600	103800	56000	79900	79347.61	2.60	0	-489	80900	80400	79400	78900	77900	80650	79150	50	23900	500	59120	100	1	9994005	7975	2.90	0.70	12	0.08	27495.00	114693.00	104700	20230712	-23.78	66500	20231130	20.00	91100	-12.40	20240126	71300	11.92	20240103	104700	-23.78	20230712	66500	20.00	20231130	0.67	N	007340	500	49 억		260011	N	N	62	N	00	N
85	20240416	130217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79100	-800	5	-1.00	396386300	5023	94.03	79600	79600	78600	103800	56000	79900	78914.25	2.60	0	345	80900	80400	79400	78900	77900	80650	79150	50	23900	500	59120	100	1	9994005	7905	2.88	0.69	12	0.05	27495.00	114693.00	104700	20230712	-24.45	66500	20231130	18.95	91100	-13.17	20240126	71300	10.94	20240103	104700	-24.45	20230712	66500	18.95	20231130	0.67	N	007340	500	49 억		260011	N	N	62	N	00	N
86	20240416	120220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79300	-600	5	-0.75	241612600	3059	57.26	79600	79600	78700	103800	56000	79900	78984.18	2.60	0	-76	80900	80400	79400	78900	77900	80650	79150	50	23900	500	59120	100	1	9994005	7925	2.88	0.69	12	0.03	27495.00	114693.00	104700	20230712	-24.26	66500	20231130	19.25	91100	-12.95	20240126	71300	11.22	20240103	104700	-24.26	20230712	66500	19.25	20231130	0.67	N	007340	500	49 억		260011	N	N	62	N	00	N
87	20240416	110219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	78900	-1000	5	-1.25	150260800	1902	35.60	79600	79600	78800	103800	56000	79900	79001.47	2.60	0	127	80900	80400	79400	78900	77900	80650	79150	50	23900	500	59120	100	1	9994005	7885	2.87	0.69	12	0.02	27495.00	114693.00	104700	20230712	-24.64	66500	20231130	18.65	91100	-13.39	20240126	71300	10.66	20240103	104700	-24.64	20230712	66500	18.65	20231130	0.67	N	007340	500	49 억		260011	N	N	62	N	00	N
88	20240416	100217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79300	-600	5	-0.75	102023200	1291	24.17	79600	79600	78900	103800	56000	79900	79026.49	2.60	0	251	80900	80400	79400	78900	77900	80650	79150	50	23900	500	59120	100	1	9994005	7925	2.88	0.69	12	0.01	27495.00	114693.00	104700	20230712	-24.26	66500	20231130	19.25	91100	-12.95	20240126	71300	11.22	20240103	104700	-24.26	20230712	66500	19.25	20231130	0.67	N	007340	500	49 억		260011	N	N	62	N	00	N
89	20240416	090215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79600	-300	5	-0.38	1034800	13	0.24	79600	79600	79600	103800	56000	79900	79600.00	2.60	0	-3	80900	80400	79400	78900	77900	80650	79150	50	23900	500	59120	100	1	9994005	7955	2.90	0.69	12	0.00	27495.00	114693.00	104700	20230712	-23.97	66500	20231130	19.70	91100	-12.62	20240126	71300	11.64	20240103	104700	-23.97	20230712	66500	19.70	20231130	0.67	N	007340	500	49 억		260011	N	N	62	N	00	N
90	20240415	160215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79900	-300	5	-0.37	422375900	5342	81.20	79200	79900	78400	104200	56200	80200	79065.44	2.61	0	-1550	81866	81032	80166	79332	78466	80600	78900	50	24000	500	59340	100	1	9994005	7985	2.91	0.70	12	0.05	27495.00	114693.00	104700	20230712	-23.69	66500	20231130	20.15	91100	-12.29	20240126	71300	12.06	20240103	104700	-23.69	20230712	66500	20.15	20231130	0.66	N	007340	500	49 억		261220	N	N	62	N	00	N
91	20240415	150216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79700	-500	5	-0.62	343197600	4348	66.09	79200	79900	78400	104200	56200	80200	78932.29	2.61	0	-1126	81866	81032	80166	79332	78466	80600	78900	50	24000	500	59340	100	1	9994005	7965	2.90	0.69	12	0.04	27495.00	114693.00	104700	20230712	-23.88	66500	20231130	19.85	91100	-12.51	20240126	71300	11.78	20240103	104700	-23.88	20230712	66500	19.85	20231130	0.66	N	007340	500	49 억		261220	N	N	105	N	00	N
92	20240415	140216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79100	-1100	5	-1.37	310366700	3935	59.81	79200	79600	78400	104200	56200	80200	78873.37	2.61	0	-1051	81866	81032	80166	79332	78466	80600	78900	50	24000	500	59340	100	1	9994005	7905	2.88	0.69	12	0.04	27495.00	114693.00	104700	20230712	-24.45	66500	20231130	18.95	91100	-13.17	20240126	71300	10.94	20240103	104700	-24.45	20230712	66500	18.95	20231130	0.66	N	007340	500	49 억		261220	N	N	105	N	00	N
93	20240415	130215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79100	-1100	5	-1.37	187345400	2376	36.11	79200	79600	78400	104200	56200	80200	78849.07	2.61	0	-214	81866	81032	80166	79332	78466	80600	78900	50	24000	500	59340	100	1	9994005	7905	2.88	0.69	12	0.02	27495.00	114693.00	104700	20230712	-24.45	66500	20231130	18.95	91100	-13.17	20240126	71300	10.94	20240103	104700	-24.45	20230712	66500	18.95	20231130	0.66	N	007340	500	49 억		261220	N	N	105	N	00	N
94	20240415	120216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79000	-1200	5	-1.50	163902000	2080	31.62	79200	79600	78400	104200	56200	80200	78799.04	2.61	0	-203	81866	81032	80166	79332	78466	80600	78900	50	24000	500	59340	100	1	9994005	7895	2.87	0.69	12	0.02	27495.00	114693.00	104700	20230712	-24.55	66500	20231130	18.80	91100	-13.28	20240126	71300	10.80	20240103	104700	-24.55	20230712	66500	18.80	20231130	0.66	N	007340	500	49 억		261220	N	N	105	N	00	N
95	20240415	110217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79000	-1200	5	-1.50	138640200	1761	26.77	79200	79600	78400	104200	56200	80200	78728.11	2.61	0	-163	81866	81032	80166	79332	78466	80600	78900	50	24000	500	59340	100	1	9994005	7895	2.87	0.69	12	0.02	27495.00	114693.00	104700	20230712	-24.55	66500	20231130	18.80	91100	-13.28	20240126	71300	10.80	20240103	104700	-24.55	20230712	66500	18.80	20231130	0.66	N	007340	500	49 억		261220	N	N	105	N	00	N
96	20240415	100215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	78600	-1600	5	-2.00	102841700	1306	19.85	79200	79600	78400	104200	56200	80200	78745.56	2.61	0	-214	81866	81032	80166	79332	78466	80600	78900	50	24000	500	59340	100	1	9994005	7855	2.86	0.69	12	0.01	27495.00	114693.00	104700	20230712	-24.93	66500	20231130	18.20	91100	-13.72	20240126	71300	10.24	20240103	104700	-24.93	20230712	66500	18.20	20231130	0.66	N	007340	500	49 억		261220	N	N	105	N	00	N
97	20240415	090216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79600	-600	5	-0.75	2694100	34	0.52	79200	79600	79200	104200	56200	80200	79238.24	2.61	0	1	81866	81032	80166	79332	78466	80600	78900	50	24000	500	59340	100	1	9994005	7955	2.90	0.69	12	0.00	27495.00	114693.00	104700	20230712	-23.97	66500	20231130	19.70	91100	-12.62	20240126	71300	11.64	20240103	104700	-23.97	20230712	66500	19.70	20231130	0.66	N	007340	500	49 억		261220	N	N	105	N	00	N
98	20240412	160216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80200	0	3	0.00	525535000	6579	49.04	81000	81000	79300	104200	56200	80200	79880.68	2.61	0	-466	82533	81366	80233	79066	77933	81350	79050	50	24000	500	59340	100	1	9994005	8015	2.92	0.70	12	0.07	27495.00	114693.00	104700	20230712	-23.40	66500	20231130	20.60	91100	-11.96	20240126	71300	12.48	20240103	104700	-23.40	20230712	66500	20.60	20231130	0.67	N	007340	500	49 억		261179	N	N	105	N	00	N
99	20240412	150216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79800	-400	5	-0.50	348661100	4360	32.50	81000	81000	79600	104200	56200	80200	79968.14	2.61	0	-445	82533	81366	80233	79066	77933	81350	79050	50	24000	500	59340	100	1	9994005	7975	2.90	0.70	12	0.04	27495.00	114693.00	104700	20230712	-23.78	66500	20231130	20.00	91100	-12.40	20240126	71300	11.92	20240103	104700	-23.78	20230712	66500	20.00	20231130	0.67	N	007340	500	49 억		261179	N	N	420	N	00	N
100	20240412	140216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80000	-200	5	-0.25	215237500	2687	20.03	81000	81000	79700	104200	56200	80200	80103.28	2.61	0	-118	82533	81366	80233	79066	77933	81350	79050	50	24000	500	59340	100	1	9994005	7995	2.91	0.70	12	0.03	27495.00	114693.00	104700	20230712	-23.59	66500	20231130	20.30	91100	-12.18	20240126	71300	12.20	20240103	104700	-23.59	20230712	66500	20.30	20231130	0.67	N	007340	500	49 억		261179	N	N	420	N	00	N
101	20240412	130215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80000	-200	5	-0.25	171335100	2138	15.94	81000	81000	79700	104200	56200	80200	80138.03	2.61	0	232	82533	81366	80233	79066	77933	81350	79050	50	24000	500	59340	100	1	9994005	7995	2.91	0.70	12	0.02	27495.00	114693.00	104700	20230712	-23.59	66500	20231130	20.30	91100	-12.18	20240126	71300	12.20	20240103	104700	-23.59	20230712	66500	20.30	20231130	0.67	N	007340	500	49 억		261179	N	N	420	N	00	N
102	20240412	120216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80100	-100	5	-0.12	145620300	1817	13.54	81000	81000	79700	104200	56200	80200	80143.26	2.61	0	121	82533	81366	80233	79066	77933	81350	79050	50	24000	500	59340	100	1	9994005	8005	2.91	0.70	12	0.02	27495.00	114693.00	104700	20230712	-23.50	66500	20231130	20.45	91100	-12.07	20240126	71300	12.34	20240103	104700	-23.50	20230712	66500	20.45	20231130	0.67	N	007340	500	49 억		261179	N	N	420	N	00	N
103	20240412	110214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80100	-100	5	-0.12	132805000	1657	12.35	81000	81000	79700	104200	56200	80200	80147.86	2.61	0	123	82533	81366	80233	79066	77933	81350	79050	50	24000	500	59340	100	1	9994005	8005	2.91	0.70	12	0.02	27495.00	114693.00	104700	20230712	-23.50	66500	20231130	20.45	91100	-12.07	20240126	71300	12.34	20240103	104700	-23.50	20230712	66500	20.45	20231130	0.67	N	007340	500	49 억		261179	N	N	420	N	00	N
104	20240412	100215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80200	0	3	0.00	82735800	1031	7.68	81000	81000	80000	104200	56200	80200	80248.11	2.61	0	44	82533	81366	80233	79066	77933	81350	79050	50	24000	500	59340	100	1	9994005	8015	2.92	0.70	12	0.01	27495.00	114693.00	104700	20230712	-23.40	66500	20231130	20.60	91100	-11.96	20240126	71300	12.48	20240103	104700	-23.40	20230712	66500	20.60	20231130	0.67	N	007340	500	49 억		261179	N	N	420	N	00	N
105	20240412	090215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81000	800	2	1.00	81000	1	0.01	81000	81000	81000	104200	56200	80200	81000.00	2.61	0	0	82533	81366	80233	79066	77933	81350	79050	50	24000	500	59340	100	1	9994005	8095	2.95	0.71	12	0.00	27495.00	114693.00	104700	20230712	-22.64	66500	20231130	21.80	91100	-11.09	20240126	71300	13.60	20240103	104700	-22.64	20230712	66500	21.80	20231130	0.67	N	007340	500	49 억		261179	N	N	420	N	00	N
106	20240411	160213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80200	700	2	0.88	516036500	6416	131.26	80200	81400	79100	103300	55700	79500	80429.88	2.60	0	1893	81500	80500	79900	78900	78300	80200	78600	50	23800	500	58830	100	1	9994005	8015	2.92	0.70	12	0.06	27495.00	114693.00	104700	20230712	-23.40	66500	20231130	20.60	91100	-11.96	20240126	71300	12.48	20240103	104700	-23.40	20230712	66500	20.60	20231130	0.66	N	007340	500	49 억		260058	N	N	420	N	00	N
107	20240411	150217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80900	1400	2	1.76	493071900	6130	125.41	80200	81400	79100	103300	55700	79500	80435.87	2.60	0	1838	81500	80500	79900	78900	78300	80200	78600	50	23800	500	58830	100	1	9994005	8085	2.94	0.71	12	0.06	27495.00	114693.00	104700	20230712	-22.73	66500	20231130	21.65	91100	-11.20	20240126	71300	13.46	20240103	104700	-22.73	20230712	66500	21.65	20231130	0.66	N	007340	500	49 억		260058	N	N	430	N	00	N
108	20240411	140220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81300	1800	2	2.26	408880500	5091	104.15	80200	81300	79100	103300	55700	79500	80314.38	2.60	0	1506	81500	80500	79900	78900	78300	80200	78600	50	23800	500	58830	100	1	9994005	8125	2.96	0.71	12	0.05	27495.00	114693.00	104700	20230712	-22.35	66500	20231130	22.26	91100	-10.76	20240126	71300	14.03	20240103	104700	-22.35	20230712	66500	22.26	20231130	0.66	N	007340	500	49 억		260058	N	N	430	N	00	N
109	20240411	130212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80700	1200	2	1.51	306612900	3826	78.27	80200	81200	79100	103300	55700	79500	80139.28	2.60	0	1347	81500	80500	79900	78900	78300	80200	78600	50	23800	500	58830	100	1	9994005	8065	2.94	0.70	12	0.04	27495.00	114693.00	104700	20230712	-22.92	66500	20231130	21.35	91100	-11.42	20240126	71300	13.18	20240103	104700	-22.92	20230712	66500	21.35	20231130	0.66	N	007340	500	49 억		260058	N	N	430	N	00	N
110	20240411	120214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81200	1700	2	2.14	218531600	2735	55.95	80200	81200	79100	103300	55700	79500	79901.86	2.60	0	1133	81500	80500	79900	78900	78300	80200	78600	50	23800	500	58830	100	1	9994005	8115	2.95	0.71	12	0.03	27495.00	114693.00	104700	20230712	-22.45	66500	20231130	22.11	91100	-10.87	20240126	71300	13.88	20240103	104700	-22.45	20230712	66500	22.11	20231130	0.66	N	007340	500	49 억		260058	N	N	430	N	00	N
111	20240411	110214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80400	900	2	1.13	181108500	2271	46.46	80200	80500	79100	103300	55700	79500	79748.35	2.60	0	920	81500	80500	79900	78900	78300	80200	78600	50	23800	500	58830	100	1	9994005	8035	2.92	0.70	12	0.02	27495.00	114693.00	104700	20230712	-23.21	66500	20231130	20.90	91100	-11.75	20240126	71300	12.76	20240103	104700	-23.21	20230712	66500	20.90	20231130	0.66	N	007340	500	49 억		260058	N	N	430	N	00	N
112	20240411	100215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79800	300	2	0.38	123147800	1547	31.65	80200	80200	79100	103300	55700	79500	79604.27	2.60	0	463	81500	80500	79900	78900	78300	80200	78600	50	23800	500	58830	100	1	9994005	7975	2.90	0.70	12	0.02	27495.00	114693.00	104700	20230712	-23.78	66500	20231130	20.00	91100	-12.40	20240126	71300	11.92	20240103	104700	-23.78	20230712	66500	20.00	20231130	0.66	N	007340	500	49 억		260058	N	N	430	N	00	N
113	20240411	090214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79300	-200	5	-0.25	9416100	118	2.41	80200	80200	79300	103300	55700	79500	79797.46	2.60	0	-38	81500	80500	79900	78900	78300	80200	78600	50	23800	500	58830	100	1	9994005	7925	2.88	0.69	12	0.00	27495.00	114693.00	104700	20230712	-24.26	66500	20231130	19.25	91100	-12.95	20240126	71300	11.22	20240103	104700	-24.26	20230712	66500	19.25	20231130	0.66	N	007340	500	49 억		260058	N	N	430	N	00	N
114	20240409	160211	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79500	-800	5	-1.00	389790600	4888	76.14	80900	80900	79300	104300	56300	80300	79745.40	2.61	0	-103	82300	81300	80800	79800	79300	81050	79550	50	24000	500	59420	100	1	9994005	7945	2.89	0.69	12	0.05	27495.00	114693.00	104700	20230712	-24.07	66500	20231130	19.55	91100	-12.73	20240126	71300	11.50	20240103	104700	-24.07	20230712	66500	19.55	20231130	0.67	N	007340	500	49 억		260442	N	N	430	N	00	N
115	20240409	150213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79500	-800	5	-1.00	288364100	3613	56.28	80900	80900	79400	104300	56300	80300	79812.93	2.61	0	80	82300	81300	80800	79800	79300	81050	79550	50	24000	500	59420	100	1	9994005	7945	2.89	0.69	12	0.04	27495.00	114693.00	104700	20230712	-24.07	66500	20231130	19.55	91100	-12.73	20240126	71300	11.50	20240103	104700	-24.07	20230712	66500	19.55	20231130	0.67	N	007340	500	49 억		260442	N	N	14	N	00	N
116	20240409	140214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79800	-500	5	-0.62	173949600	2175	33.88	80900	80900	79600	104300	56300	80300	79976.83	2.61	0	54	82300	81300	80800	79800	79300	81050	79550	50	24000	500	59420	100	1	9994005	7975	2.90	0.70	12	0.02	27495.00	114693.00	104700	20230712	-23.78	66500	20231130	20.00	91100	-12.40	20240126	71300	11.92	20240103	104700	-23.78	20230712	66500	20.00	20231130	0.67	N	007340	500	49 억		260442	N	N	14	N	00	N
117	20240409	130212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79800	-500	5	-0.62	156250700	1953	30.42	80900	80900	79600	104300	56300	80300	80005.48	2.61	0	31	82300	81300	80800	79800	79300	81050	79550	50	24000	500	59420	100	1	9994005	7975	2.90	0.70	12	0.02	27495.00	114693.00	104700	20230712	-23.78	66500	20231130	20.00	91100	-12.40	20240126	71300	11.92	20240103	104700	-23.78	20230712	66500	20.00	20231130	0.67	N	007340	500	49 억		260442	N	N	14	N	00	N
118	20240409	120212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80200	-100	5	-0.12	116465900	1455	22.66	80900	80900	79600	104300	56300	80300	80045.29	2.61	0	143	82300	81300	80800	79800	79300	81050	79550	50	24000	500	59420	100	1	9994005	8015	2.92	0.70	12	0.01	27495.00	114693.00	104700	20230712	-23.40	66500	20231130	20.60	91100	-11.96	20240126	71300	12.48	20240103	104700	-23.40	20230712	66500	20.60	20231130	0.67	N	007340	500	49 억		260442	N	N	14	N	00	N
119	20240409	110214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80000	-300	5	-0.37	96364500	1203	18.74	80900	80900	79600	104300	56300	80300	80103.49	2.61	0	117	82300	81300	80800	79800	79300	81050	79550	50	24000	500	59420	100	1	9994005	7995	2.91	0.70	12	0.01	27495.00	114693.00	104700	20230712	-23.59	66500	20231130	20.30	91100	-12.18	20240126	71300	12.20	20240103	104700	-23.59	20230712	66500	20.30	20231130	0.67	N	007340	500	49 억		260442	N	N	14	N	00	N
120	20240409	100212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80500	200	2	0.25	12344900	153	2.38	80900	80900	80500	104300	56300	80300	80685.62	2.61	0	-7	82300	81300	80800	79800	79300	81050	79550	50	24000	500	59420	100	1	9994005	8045	2.93	0.70	12	0.00	27495.00	114693.00	104700	20230712	-23.11	66500	20231130	21.05	91100	-11.64	20240126	71300	12.90	20240103	104700	-23.11	20230712	66500	21.05	20231130	0.67	N	007340	500	49 억		260442	N	N	14	N	00	N
121	20240409	090215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80900	600	2	0.75	80900	1	0.02	80900	80900	80900	104300	56300	80300	80900.00	2.61	0	0	82300	81300	80800	79800	79300	81050	79550	50	24000	500	59420	100	1	9994005	8085	2.94	0.71	12	0.00	27495.00	114693.00	104700	20230712	-22.73	66500	20231130	21.65	91100	-11.20	20240126	71300	13.46	20240103	104700	-22.73	20230712	66500	21.65	20231130	0.67	N	007340	500	49 억		260442	N	N	14	N	00	N
122	20240408	160213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80300	-500	5	-0.62	517057500	6392	55.70	80700	81800	80300	105000	56600	80800	80891.81	2.63	0	-2582	83466	82132	80266	78932	77066	82800	79600	50	24200	500	59790	100	1	9994005	8025	2.92	0.70	12	0.06	27495.00	114693.00	104700	20230712	-23.30	66500	20231130	20.75	91100	-11.86	20240126	71300	12.62	20240103	104700	-23.30	20230712	66500	20.75	20231130	0.70	N	007340	500	49 억		263092	N	N	14	N	00	N
123	20240408	150213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80600	-200	5	-0.25	431670700	5332	46.46	80700	81800	80300	105000	56600	80800	80958.50	2.63	0	-2333	83466	82132	80266	78932	77066	82800	79600	50	24200	500	59790	100	1	9994005	8055	2.93	0.70	12	0.05	27495.00	114693.00	104700	20230712	-23.02	66500	20231130	21.20	91100	-11.53	20240126	71300	13.04	20240103	104700	-23.02	20230712	66500	21.20	20231130	0.70	N	007340	500	49 억		263092	N	N	168	N	00	N
124	20240408	140214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81200	400	2	0.50	289660500	3579	31.19	80700	81800	80300	105000	56600	80800	80933.36	2.63	0	-995	83466	82132	80266	78932	77066	82800	79600	50	24200	500	59790	100	1	9994005	8115	2.95	0.71	12	0.04	27495.00	114693.00	104700	20230712	-22.45	66500	20231130	22.11	91100	-10.87	20240126	71300	13.88	20240103	104700	-22.45	20230712	66500	22.11	20231130	0.70	N	007340	500	49 억		263092	N	N	168	N	00	N
125	20240408	130213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81000	200	2	0.25	238790400	2952	25.72	80700	81800	80300	105000	56600	80800	80891.06	2.63	0	-863	83466	82132	80266	78932	77066	82800	79600	50	24200	500	59790	100	1	9994005	8095	2.95	0.71	12	0.03	27495.00	114693.00	104700	20230712	-22.64	66500	20231130	21.80	91100	-11.09	20240126	71300	13.60	20240103	104700	-22.64	20230712	66500	21.80	20231130	0.70	N	007340	500	49 억		263092	N	N	168	N	00	N
126	20240408	120212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80800	0	3	0.00	176476300	2181	19.00	80700	81800	80300	105000	56600	80800	80915.31	2.63	0	-527	83466	82132	80266	78932	77066	82800	79600	50	24200	500	59790	100	1	9994005	8075	2.94	0.70	12	0.02	27495.00	114693.00	104700	20230712	-22.83	66500	20231130	21.50	91100	-11.31	20240126	71300	13.32	20240103	104700	-22.83	20230712	66500	21.50	20231130	0.70	N	007340	500	49 억		263092	N	N	168	N	00	N
127	20240408	110213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80600	-200	5	-0.25	155722400	1924	16.77	80700	81800	80300	105000	56600	80800	80936.80	2.63	0	-517	83466	82132	80266	78932	77066	82800	79600	50	24200	500	59790	100	1	9994005	8055	2.93	0.70	12	0.02	27495.00	114693.00	104700	20230712	-23.02	66500	20231130	21.20	91100	-11.53	20240126	71300	13.04	20240103	104700	-23.02	20230712	66500	21.20	20231130	0.70	N	007340	500	49 억		263092	N	N	168	N	00	N
128	20240408	100212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81100	300	2	0.37	116113800	1433	12.49	80700	81800	80700	105000	56600	80800	81028.47	2.63	0	-506	83466	82132	80266	78932	77066	82800	79600	50	24200	500	59790	100	1	9994005	8105	2.95	0.71	12	0.01	27495.00	114693.00	104700	20230712	-22.54	66500	20231130	21.95	91100	-10.98	20240126	71300	13.74	20240103	104700	-22.54	20230712	66500	21.95	20231130	0.70	N	007340	500	49 억		263092	N	N	168	N	00	N
129	20240408	090213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81800	1000	2	1.24	6181700	76	0.66	80700	81800	80700	105000	56600	80800	81338.16	2.63	0	-35	83466	82132	80266	78932	77066	82800	79600	50	24200	500	59790	100	1	9994005	8175	2.98	0.71	12	0.00	27495.00	114693.00	104700	20230712	-21.87	66500	20231130	23.01	91100	-10.21	20240126	71300	14.73	20240103	104700	-21.87	20230712	66500	23.01	20231130	0.70	N	007340	500	49 억		263092	N	N	168	N	00	N
130	20240405	160212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80800	1200	2	1.51	927972400	11476	80.20	79500	81600	78400	103400	55800	79600	80862.01	2.65	0	-1507	81666	80632	79166	78132	76666	81150	78650	50	23800	500	58900	100	1	9994005	8075	2.94	0.70	12	0.11	27495.00	114693.00	104700	20230712	-22.83	66500	20231130	21.50	91100	-11.31	20240126	71300	13.32	20240103	104700	-22.83	20230712	66500	21.50	20231130	0.71	N	007340	500	49 억		264486	N	N	168	N	00	N
131	20240405	150211	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80700	1100	2	1.38	847618800	10480	73.24	79500	81600	78400	103400	55800	79600	80879.66	2.65	0	-1579	81666	80632	79166	78132	76666	81150	78650	50	23800	500	58900	100	1	9994005	8065	2.94	0.70	12	0.10	27495.00	114693.00	104700	20230712	-22.92	66500	20231130	21.35	91100	-11.42	20240126	71300	13.18	20240103	104700	-22.92	20230712	66500	21.35	20231130	0.71	N	007340	500	49 억		264486	N	N	48	N	00	N
132	20240405	140213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81400	1800	2	2.26	694090100	8592	60.05	79500	81500	78400	103400	55800	79600	80783.30	2.65	0	-1318	81666	80632	79166	78132	76666	81150	78650	50	23800	500	58900	100	1	9994005	8135	2.96	0.71	12	0.09	27495.00	114693.00	104700	20230712	-22.25	66500	20231130	22.41	91100	-10.65	20240126	71300	14.17	20240103	104700	-22.25	20230712	66500	22.41	20231130	0.71	N	007340	500	49 억		264486	N	N	48	N	00	N
133	20240405	130211	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81400	1800	2	2.26	582420400	7220	50.46	79500	81400	78400	103400	55800	79600	80667.65	2.65	0	-951	81666	80632	79166	78132	76666	81150	78650	50	23800	500	58900	100	1	9994005	8135	2.96	0.71	12	0.07	27495.00	114693.00	104700	20230712	-22.25	66500	20231130	22.41	91100	-10.65	20240126	71300	14.17	20240103	104700	-22.25	20230712	66500	22.41	20231130	0.71	N	007340	500	49 억		264486	N	N	48	N	00	N
134	20240405	120211	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81300	1700	2	2.14	504021100	6256	43.72	79500	81400	78400	103400	55800	79600	80566.03	2.65	0	-789	81666	80632	79166	78132	76666	81150	78650	50	23800	500	58900	100	1	9994005	8125	2.96	0.71	12	0.06	27495.00	114693.00	104700	20230712	-22.35	66500	20231130	22.26	91100	-10.76	20240126	71300	14.03	20240103	104700	-22.35	20230712	66500	22.26	20231130	0.71	N	007340	500	49 억		264486	N	N	48	N	00	N
135	20240405	110213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80400	800	2	1.01	317427100	3955	27.64	79500	80900	78400	103400	55800	79600	80259.70	2.65	0	-549	81666	80632	79166	78132	76666	81150	78650	50	23800	500	58900	100	1	9994005	8035	2.92	0.70	12	0.04	27495.00	114693.00	104700	20230712	-23.21	66500	20231130	20.90	91100	-11.75	20240126	71300	12.76	20240103	104700	-23.21	20230712	66500	20.90	20231130	0.71	N	007340	500	49 억		264486	N	N	48	N	00	N
136	20240405	100202	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80500	900	2	1.13	175553300	2196	15.35	79500	80700	78400	103400	55800	79600	79942.30	2.65	0	-61	81666	80632	79166	78132	76666	81150	78650	50	23800	500	58900	100	1	9994005	8045	2.93	0.70	12	0.02	27495.00	114693.00	104700	20230712	-23.11	66500	20231130	21.05	91100	-11.64	20240126	71300	12.90	20240103	104700	-23.11	20230712	66500	21.05	20231130	0.71	N	007340	500	49 억		264486	N	N	48	N	00	N
137	20240405	090211	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79100	-500	5	-0.63	1185800	15	0.10	79500	79500	78900	103400	55800	79600	79053.33	2.65	0	-9	81666	80632	79166	78132	76666	81150	78650	50	23800	500	58900	100	1	9994005	7905	2.88	0.69	12	0.00	27495.00	114693.00	104700	20230712	-24.45	66500	20231130	18.95	91100	-13.17	20240126	71300	10.94	20240103	104700	-24.45	20230712	66500	18.95	20231130	0.71	N	007340	500	49 억		264486	N	N	48	N	00	N
138	20240404	160210	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79600	1600	2	2.05	1131848000	14299	112.69	78200	80200	77700	101400	54600	78000	79155.75	2.67	0	-3281	80000	79000	78500	77500	77000	78750	77250	50	23400	500	57720	100	1	9994005	7955	2.90	0.69	12	0.14	27495.00	114693.00	104700	20230712	-23.97	66500	20231130	19.70	91100	-12.62	20240126	71300	11.64	20240103	104700	-23.97	20230712	66500	19.70	20231130	0.71	N	007340	500	49 억		267181	N	N	48	N	00	N
139	20240404	150211	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79500	1500	2	1.92	1086409300	13729	108.20	78200	80200	77700	101400	54600	78000	79132.44	2.67	0	-3127	80000	79000	78500	77500	77000	78750	77250	50	23400	500	57720	100	1	9994005	7945	2.89	0.69	12	0.14	27495.00	114693.00	104700	20230712	-24.07	66500	20231130	19.55	91100	-12.73	20240126	71300	11.50	20240103	104700	-24.07	20230712	66500	19.55	20231130	0.71	N	007340	500	49 억		267181	N	N	363	N	00	N
140	20240404	140210	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79900	1900	2	2.44	824442500	10447	82.33	78200	80200	77700	101400	54600	78000	78916.67	2.67	0	-2194	80000	79000	78500	77500	77000	78750	77250	50	23400	500	57720	100	1	9994005	7985	2.91	0.70	12	0.10	27495.00	114693.00	104700	20230712	-23.69	66500	20231130	20.15	91100	-12.29	20240126	71300	12.06	20240103	104700	-23.69	20230712	66500	20.15	20231130	0.71	N	007340	500	49 억		267181	N	N	363	N	00	N
141	20240404	130208	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79600	1600	2	2.05	678754700	8621	67.94	78200	79700	77700	101400	54600	78000	78732.71	2.67	0	-1250	80000	79000	78500	77500	77000	78750	77250	50	23400	500	57720	100	1	9994005	7955	2.90	0.69	12	0.09	27495.00	114693.00	104700	20230712	-23.97	66500	20231130	19.70	91100	-12.62	20240126	71300	11.64	20240103	104700	-23.97	20230712	66500	19.70	20231130	0.71	N	007340	500	49 억		267181	N	N	363	N	00	N
142	20240404	120209	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79300	1300	2	1.67	606744400	7715	60.80	78200	79600	77700	101400	54600	78000	78644.77	2.67	0	-911	80000	79000	78500	77500	77000	78750	77250	50	23400	500	57720	100	1	9994005	7925	2.88	0.69	12	0.08	27495.00	114693.00	104700	20230712	-24.26	66500	20231130	19.25	91100	-12.95	20240126	71300	11.22	20240103	104700	-24.26	20230712	66500	19.25	20231130	0.71	N	007340	500	49 억		267181	N	N	363	N	00	N
143	20240404	110210	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	78300	300	2	0.38	494111200	6291	49.58	78200	79600	77700	101400	54600	78000	78542.55	2.67	0	-401	80000	79000	78500	77500	77000	78750	77250	50	23400	500	57720	100	1	9994005	7825	2.85	0.68	12	0.06	27495.00	114693.00	104700	20230712	-25.21	66500	20231130	17.74	91100	-14.05	20240126	71300	9.82	20240103	104700	-25.21	20230712	66500	17.74	20231130	0.71	N	007340	500	49 억		267181	N	N	363	N	00	N
144	20240404	100209	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	78800	800	2	1.03	416824900	5305	41.81	78200	79600	77700	101400	54600	78000	78572.08	2.67	0	5	80000	79000	78500	77500	77000	78750	77250	50	23400	500	57720	100	1	9994005	7875	2.87	0.69	12	0.05	27495.00	114693.00	104700	20230712	-24.74	66500	20231130	18.50	91100	-13.50	20240126	71300	10.52	20240103	104700	-24.74	20230712	66500	18.50	20231130	0.71	N	007340	500	49 억		267181	N	N	363	N	00	N
145	20240404	090210	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	78700	700	2	0.90	5550900	71	0.56	78200	78700	78100	101400	54600	78000	78181.69	2.67	0	-20	80000	79000	78500	77500	77000	78750	77250	50	23400	500	57720	100	1	9994005	7865	2.86	0.69	12	0.00	27495.00	114693.00	104700	20230712	-24.83	66500	20231130	18.35	91100	-13.61	20240126	71300	10.38	20240103	104700	-24.83	20230712	66500	18.35	20231130	0.71	N	007340	500	49 억		267181	N	N	363	N	00	N
146	20240403	160210	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	78000	-1800	5	-2.26	994436500	12686	65.92	78800	79500	78000	103700	55900	79800	78388.81	2.68	0	-1405	82800	81300	80500	79000	78200	80900	78600	50	23900	500	59050	100	1	9994005	7795	2.84	0.68	12	0.13	27495.00	114693.00	104700	20230712	-25.50	66500	20231130	17.29	91100	-14.38	20240126	71300	9.40	20240103	104700	-25.50	20230712	66500	17.29	20231130	0.72	N	007340	500	49 억		268203	N	N	363	N	00	N
147	20240403	150210	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	78000	-1800	5	-2.26	870413700	11097	57.66	78800	79500	78000	103700	55900	79800	78436.85	2.68	0	-814	82800	81300	80500	79000	78200	80900	78600	50	23900	500	59050	100	1	9994005	7795	2.84	0.68	12	0.11	27495.00	114693.00	104700	20230712	-25.50	66500	20231130	17.29	91100	-14.38	20240126	71300	9.40	20240103	104700	-25.50	20230712	66500	17.29	20231130	0.72	N	007340	500	49 억		268203	N	N	57	N	00	N
148	20240403	140209	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	78800	-1000	5	-1.25	696323600	8873	46.11	78800	79500	78000	103700	55900	79800	78476.68	2.68	0	-733	82800	81300	80500	79000	78200	80900	78600	50	23900	500	59050	100	1	9994005	7875	2.87	0.69	12	0.09	27495.00	114693.00	104700	20230712	-24.74	66500	20231130	18.50	91100	-13.50	20240126	71300	10.52	20240103	104700	-24.74	20230712	66500	18.50	20231130	0.72	N	007340	500	49 억		268203	N	N	57	N	00	N
149	20240403	130208	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	78100	-1700	5	-2.13	635929200	8103	42.10	78800	79500	78000	103700	55900	79800	78480.71	2.68	0	-756	82800	81300	80500	79000	78200	80900	78600	50	23900	500	59050	100	1	9994005	7805	2.84	0.68	12	0.08	27495.00	114693.00	104700	20230712	-25.41	66500	20231130	17.44	91100	-14.27	20240126	71300	9.54	20240103	104700	-25.41	20230712	66500	17.44	20231130	0.72	N	007340	500	49 억		268203	N	N	57	N	00	N
150	20240403	120210	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	78000	-1800	5	-2.26	520482200	6624	34.42	78800	79500	78000	103700	55900	79800	78575.21	2.68	0	-788	82800	81300	80500	79000	78200	80900	78600	50	23900	500	59050	100	1	9994005	7795	2.84	0.68	12	0.07	27495.00	114693.00	104700	20230712	-25.50	66500	20231130	17.29	91100	-14.38	20240126	71300	9.40	20240103	104700	-25.50	20230712	66500	17.29	20231130	0.72	N	007340	500	49 억		268203	N	N	57	N	00	N
151	20240403	110209	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	78200	-1600	5	-2.01	438487000	5575	28.97	78800	79500	78000	103700	55900	79800	78652.38	2.68	0	-709	82800	81300	80500	79000	78200	80900	78600	50	23900	500	59050	100	1	9994005	7815	2.84	0.68	12	0.06	27495.00	114693.00	104700	20230712	-25.31	66500	20231130	17.59	91100	-14.16	20240126	71300	9.68	20240103	104700	-25.31	20230712	66500	17.59	20231130	0.72	N	007340	500	49 억		268203	N	N	57	N	00	N
152	20240403	100209	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79200	-600	5	-0.75	153439300	1944	10.10	78800	79500	78500	103700	55900	79800	78929.68	2.68	0	-562	82800	81300	80500	79000	78200	80900	78600	50	23900	500	59050	100	1	9994005	7915	2.88	0.69	12	0.02	27495.00	114693.00	104700	20230712	-24.36	66500	20231130	19.10	91100	-13.06	20240126	71300	11.08	20240103	104700	-24.36	20230712	66500	19.10	20231130	0.72	N	007340	500	49 억		268203	N	N	57	N	00	N
153	20240403	090209	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	78800	-1000	5	-1.25	39086900	496	2.58	78800	79000	78800	103700	55900	79800	78804.23	2.68	0	-28	82800	81300	80500	79000	78200	80900	78600	50	23900	500	59050	100	1	9994005	7875	2.87	0.69	12	0.00	27495.00	114693.00	104700	20230712	-24.74	66500	20231130	18.50	91100	-13.50	20240126	71300	10.52	20240103	104700	-24.74	20230712	66500	18.50	20231130	0.72	N	007340	500	49 억		268203	N	N	57	N	00	N
154	20240402	160204	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79800	-1900	5	-2.33	1546184400	19214	145.09	82000	82000	79700	106200	57200	81700	80472.88	2.69	0	-1284	84500	83100	82000	80600	79500	82550	80050	50	24500	500	60450	100	1	9994005	7975	2.90	0.70	12	0.19	27495.00	114693.00	104700	20230712	-23.78	66500	20231130	20.00	91100	-12.40	20240126	71300	11.92	20240103	104700	-23.78	20230712	66500	20.00	20231130	0.73	N	007340	500	49 억		268678	N	N	57	N	00	N
155	20240402	150209	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79800	-1900	5	-2.33	1415104400	17572	132.69	82000	82000	79800	106200	57200	81700	80531.78	2.69	0	-1214	84500	83100	82000	80600	79500	82550	80050	50	24500	500	60450	100	1	9994005	7975	2.90	0.70	12	0.18	27495.00	114693.00	104700	20230712	-23.78	66500	20231130	20.00	91100	-12.40	20240126	71300	11.92	20240103	104700	-23.78	20230712	66500	20.00	20231130	0.73	N	007340	500	49 억		268678	N	N	0	N	00	N
156	20240402	140209	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80500	-1200	5	-1.47	953150800	11813	89.20	82000	82000	80300	106200	57200	81700	80686.60	2.69	0	-1493	84500	83100	82000	80600	79500	82550	80050	50	24500	500	60450	100	1	9994005	8045	2.93	0.70	12	0.12	27495.00	114693.00	104700	20230712	-23.11	66500	20231130	21.05	91100	-11.64	20240126	71300	12.90	20240103	104700	-23.11	20230712	66500	21.05	20231130	0.73	N	007340	500	49 억		268678	N	N	0	N	00	N
157	20240402	130207	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80500	-1200	5	-1.47	794786400	9854	74.41	82000	82000	80300	106200	57200	81700	80656.22	2.69	0	-1413	84500	83100	82000	80600	79500	82550	80050	50	24500	500	60450	100	1	9994005	8045	2.93	0.70	12	0.10	27495.00	114693.00	104700	20230712	-23.11	66500	20231130	21.05	91100	-11.64	20240126	71300	12.90	20240103	104700	-23.11	20230712	66500	21.05	20231130	0.73	N	007340	500	49 억		268678	N	N	0	N	00	N
158	20240402	120207	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80300	-1400	5	-1.71	691678900	8573	64.74	82000	82000	80300	106200	57200	81700	80681.08	2.69	0	-1464	84500	83100	82000	80600	79500	82550	80050	50	24500	500	60450	100	1	9994005	8025	2.92	0.70	12	0.09	27495.00	114693.00	104700	20230712	-23.30	66500	20231130	20.75	91100	-11.86	20240126	71300	12.62	20240103	104700	-23.30	20230712	66500	20.75	20231130	0.73	N	007340	500	49 억		268678	N	N	0	N	00	N
159	20240402	110207	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80400	-1300	5	-1.59	622263300	7709	58.21	82000	82000	80300	106200	57200	81700	80719.07	2.69	0	-1397	84500	83100	82000	80600	79500	82550	80050	50	24500	500	60450	100	1	9994005	8035	2.92	0.70	12	0.08	27495.00	114693.00	104700	20230712	-23.21	66500	20231130	20.90	91100	-11.75	20240126	71300	12.76	20240103	104700	-23.21	20230712	66500	20.90	20231130	0.73	N	007340	500	49 억		268678	N	N	0	N	00	N
160	20240402	100207	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80700	-1000	5	-1.22	316098800	3909	29.52	82000	82000	80400	106200	57200	81700	80864.36	2.69	0	-1277	84500	83100	82000	80600	79500	82550	80050	50	24500	500	60450	100	1	9994005	8065	2.94	0.70	12	0.04	27495.00	114693.00	104700	20230712	-22.92	66500	20231130	21.35	91100	-11.42	20240126	71300	13.18	20240103	104700	-22.92	20230712	66500	21.35	20231130	0.73	N	007340	500	49 억		268678	N	N	0	N	00	N
161	20240402	090206	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81700	0	3	0.00	1798600	22	0.17	82000	82000	81700	106200	57200	81700	81754.55	2.69	0	-12	84500	83100	82000	80600	79500	82550	80050	50	24500	500	60450	100	1	9994005	8165	2.97	0.71	12	0.00	27495.00	114693.00	104700	20230712	-21.97	66500	20231130	22.86	91100	-10.32	20240126	71300	14.59	20240103	104700	-21.97	20230712	66500	22.86	20231130	0.73	N	007340	500	49 억		268678	N	N	0	N	00	N
162	20240401	160206	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81700	-700	5	-0.85	1077073300	13230	59.20	83300	83400	80900	107100	57700	82400	81411.26	2.71	0	-928	86600	84500	83000	80900	79400	83750	80150	50	24700	500	60970	100	1	9994005	8165	2.97	0.71	12	0.13	27495.00	114693.00	104700	20230712	-21.97	66500	20231130	22.86	91100	-10.32	20240126	71300	14.59	20240103	104700	-21.97	20230712	66500	22.86	20231130	0.75	N	007340	500	49 억		270462	N	N	1	N	00	N
163	20240401	150207	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81100	-1300	5	-1.58	995099300	12225	54.70	83300	83400	80900	107100	57700	82400	81398.72	2.71	0	-922	86600	84500	83000	80900	79400	83750	80150	50	24700	500	60970	100	1	9994005	8105	2.95	0.71	12	0.12	27495.00	114693.00	104700	20230712	-22.54	66500	20231130	21.95	91100	-10.98	20240126	71300	13.74	20240103	104700	-22.54	20230712	66500	21.95	20231130	0.75	N	007340	500	49 억		270462	N	N	1	N	00	N
164	20240401	140206	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81100	-1300	5	-1.58	868663400	10667	47.73	83300	83400	80900	107100	57700	82400	81434.65	2.71	0	-1263	86600	84500	83000	80900	79400	83750	80150	50	24700	500	60970	100	1	9994005	8105	2.95	0.71	12	0.11	27495.00	114693.00	104700	20230712	-22.54	66500	20231130	21.95	91100	-10.98	20240126	71300	13.74	20240103	104700	-22.54	20230712	66500	21.95	20231130	0.75	N	007340	500	49 억		270462	N	N	1	N	00	N
165	20240401	130206	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81000	-1400	5	-1.70	759193500	9315	41.68	83300	83400	80900	107100	57700	82400	81502.25	2.71	0	-1381	86600	84500	83000	80900	79400	83750	80150	50	24700	500	60970	100	1	9994005	8095	2.95	0.71	12	0.09	27495.00	114693.00	104700	20230712	-22.64	66500	20231130	21.80	91100	-11.09	20240126	71300	13.60	20240103	104700	-22.64	20230712	66500	21.80	20231130	0.75	N	007340	500	49 억		270462	N	N	1	N	00	N
166	20240401	120208	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81000	-1400	5	-1.70	693616400	8507	38.06	83300	83400	80900	107100	57700	82400	81534.78	2.71	0	-1594	86600	84500	83000	80900	79400	83750	80150	50	24700	500	60970	100	1	9994005	8095	2.95	0.71	12	0.09	27495.00	114693.00	104700	20230712	-22.64	66500	20231130	21.80	91100	-11.09	20240126	71300	13.60	20240103	104700	-22.64	20230712	66500	21.80	20231130	0.75	N	007340	500	49 억		270462	N	N	1	N	00	N
167	20240401	110207	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81100	-1300	5	-1.58	592377700	7258	32.48	83300	83400	81000	107100	57700	82400	81617.21	2.71	0	-1806	86600	84500	83000	80900	79400	83750	80150	50	24700	500	60970	100	1	9994005	8105	2.95	0.71	12	0.07	27495.00	114693.00	104700	20230712	-22.54	66500	20231130	21.95	91100	-10.98	20240126	71300	13.74	20240103	104700	-22.54	20230712	66500	21.95	20231130	0.75	N	007340	500	49 억		270462	N	N	1	N	00	N
168	20240401	100205	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81800	-600	5	-0.73	306423800	3742	16.74	83300	83400	81200	107100	57700	82400	81887.71	2.71	0	-931	86600	84500	83000	80900	79400	83750	80150	50	24700	500	60970	100	1	9994005	8175	2.98	0.71	12	0.04	27495.00	114693.00	104700	20230712	-21.87	66500	20231130	23.01	91100	-10.21	20240126	71300	14.73	20240103	104700	-21.87	20230712	66500	23.01	20231130	0.75	N	007340	500	49 억		270462	N	N	1	N	00	N
169	20240401	090206	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	83400	1000	2	1.21	2749000	33	0.15	83300	83400	83300	107100	57700	82400	83303.03	2.71	0	-5	86600	84500	83000	80900	79400	83750	80150	50	24700	500	60970	100	1	9994005	8335	3.03	0.73	12	0.00	27495.00	114693.00	104700	20230712	-20.34	66500	20231130	25.41	91100	-8.45	20240126	71300	16.97	20240103	104700	-20.34	20230712	66500	25.41	20231130	0.75	N	007340	500	49 억		270462	N	N	1	N	00	N