KissMeData/108320/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160816	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	73800	-500	5	-0.67	4388282700	59304	67.49	74200	74700	73600	96500	52100	74300	73996.94	26.33	0	4878	76166	75232	73466	72532	70766	75700	73000	81	22200	500	56460	100	1	16264300	12003	11.86	1.23	12	0.36	6222.00	60056.00	126900	20230705	-41.84	71200	20231101	3.65	87200	-15.37	20240102	71300	3.51	20240426	126900	-41.84	20230705	71200	3.65	20231101	1.99	N	108320	500	81 억	4282441	N	N	38	N	N
3	20240430	150827	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	74000	-300	5	-0.40	3939280400	53226	60.58	74200	74700	73600	96500	52100	74300	74010.44	26.33	0	5061	76166	75232	73466	72532	70766	75700	73000	81	22200	500	56460	100	1	16264300	12036	11.89	1.23	12	0.33	6222.00	60056.00	126900	20230705	-41.69	71200	20231101	3.93	87200	-15.14	20240102	71300	3.79	20240426	126900	-41.69	20230705	71200	3.93	20231101	1.99	N	108320	500	81 억	4282441	N	N	17	N	N
4	20240430	140827	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	73700	-600	5	-0.81	3372232100	45546	51.84	74200	74700	73600	96500	52100	74300	74040.12	26.33	0	4390	76166	75232	73466	72532	70766	75700	73000	81	22200	500	56460	100	1	16264300	11987	11.85	1.23	12	0.28	6222.00	60056.00	126900	20230705	-41.92	71200	20231101	3.51	87200	-15.48	20240102	71300	3.37	20240426	126900	-41.92	20230705	71200	3.51	20231101	1.99	N	108320	500	81 억	4282441	N	N	17	N	N
5	20240430	130824	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	74200	-100	5	-0.13	2841683300	38376	43.68	74200	74700	73600	96500	52100	74300	74048.43	26.33	0	2716	76166	75232	73466	72532	70766	75700	73000	81	22200	500	56460	100	1	16264300	12068	11.93	1.24	12	0.24	6222.00	60056.00	126900	20230705	-41.53	71200	20231101	4.21	87200	-14.91	20240102	71300	4.07	20240426	126900	-41.53	20230705	71200	4.21	20231101	1.99	N	108320	500	81 억	4282441	N	N	17	N	N
6	20240430	120825	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	73800	-500	5	-0.67	2523599200	34079	38.79	74200	74700	73600	96500	52100	74300	74051.42	26.33	0	2899	76166	75232	73466	72532	70766	75700	73000	81	22200	500	56460	100	1	16264300	12003	11.86	1.23	12	0.21	6222.00	60056.00	126900	20230705	-41.84	71200	20231101	3.65	87200	-15.37	20240102	71300	3.51	20240426	126900	-41.84	20230705	71200	3.65	20231101	1.99	N	108320	500	81 억	4282441	N	N	17	N	N
7	20240430	110822	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	73900	-400	5	-0.54	2116014200	28554	32.50	74200	74700	73600	96500	52100	74300	74105.68	26.33	0	2348	76166	75232	73466	72532	70766	75700	73000	81	22200	500	56460	100	1	16264300	12019	11.88	1.23	12	0.18	6222.00	60056.00	126900	20230705	-41.77	71200	20231101	3.79	87200	-15.25	20240102	71300	3.65	20240426	126900	-41.77	20230705	71200	3.79	20231101	1.99	N	108320	500	81 억	4282441	N	N	17	N	N
8	20240430	100824	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	73900	-400	5	-0.54	1373402400	18502	21.06	74200	74700	73800	96500	52100	74300	74229.93	26.33	0	2000	76166	75232	73466	72532	70766	75700	73000	81	22200	500	56460	100	1	16264300	12019	11.88	1.23	12	0.11	6222.00	60056.00	126900	20230705	-41.77	71200	20231101	3.79	87200	-15.25	20240102	71300	3.65	20240426	126900	-41.77	20230705	71200	3.79	20231101	1.99	N	108320	500	81 억	4282441	N	N	17	N	N
9	20240430	090834	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	74400	100	2	0.13	373551900	5031	5.73	74200	74700	73800	96500	52100	74300	74250.00	26.33	0	1576	76166	75232	73466	72532	70766	75700	73000	81	22200	500	56460	100	1	16264300	12101	11.96	1.24	12	0.03	6222.00	60056.00	126900	20230705	-41.37	71200	20231101	4.49	87200	-14.68	20240102	71300	4.35	20240426	126900	-41.37	20230705	71200	4.49	20231101	1.99	N	108320	500	81 억	4282441	N	N	17	N	N
10	20240429	160812	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	74300	2800	2	3.92	6391422100	87467	42.58	71900	74400	71700	92900	50100	71500	73071.44	26.29	0	11211	75900	73700	72500	70300	69100	73100	69700	81	21400	500	54340	100	1	16264300	12084	11.94	1.24	12	0.54	6222.00	60056.00	126900	20230705	-41.45	71200	20231101	4.35	87200	-14.79	20240102	71300	4.21	20240426	126900	-41.45	20230705	71200	4.35	20231101	2.00	N	108320	500	81 억	4276014	N	N	17	N	N
11	20240429	150824	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	74000	2500	2	3.50	5995020400	82125	39.98	71900	74400	71700	92900	50100	71500	72998.73	26.29	0	10468	75900	73700	72500	70300	69100	73100	69700	81	21400	500	54340	100	1	16264300	12036	11.89	1.23	12	0.50	6222.00	60056.00	126900	20230705	-41.69	71200	20231101	3.93	87200	-15.14	20240102	71300	3.79	20240426	126900	-41.69	20230705	71200	3.93	20231101	2.00	N	108320	500	81 억	4276014	N	N	9	N	N
12	20240429	140750	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	73700	2200	2	3.08	4615966000	63504	30.92	71900	73700	71700	92900	50100	71500	72687.80	26.29	0	5267	75900	73700	72500	70300	69100	73100	69700	81	21400	500	54340	100	1	16264300	11987	11.85	1.23	12	0.39	6222.00	60056.00	126900	20230705	-41.92	71200	20231101	3.51	87200	-15.48	20240102	71300	3.37	20240426	126900	-41.92	20230705	71200	3.51	20231101	2.00	N	108320	500	81 억	4276014	N	N	9	N	N
13	20240429	130823	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	73300	1800	2	2.52	3833466500	52860	25.73	71900	73400	71700	92900	50100	71500	72521.12	26.29	0	4163	75900	73700	72500	70300	69100	73100	69700	81	21400	500	54340	100	1	16264300	11922	11.78	1.22	12	0.33	6222.00	60056.00	126900	20230705	-42.24	71200	20231101	2.95	87200	-15.94	20240102	71300	2.81	20240426	126900	-42.24	20230705	71200	2.95	20231101	2.00	N	108320	500	81 억	4276014	N	N	9	N	N
14	20240429	120823	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	73200	1700	2	2.38	3414111300	47136	22.95	71900	73200	71700	92900	50100	71500	72431.08	26.29	0	3176	75900	73700	72500	70300	69100	73100	69700	81	21400	500	54340	100	1	16264300	11905	11.76	1.22	12	0.29	6222.00	60056.00	126900	20230705	-42.32	71200	20231101	2.81	87200	-16.06	20240102	71300	2.66	20240426	126900	-42.32	20230705	71200	2.81	20231101	2.00	N	108320	500	81 억	4276014	N	N	9	N	N
15	20240429	110757	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	72700	1200	2	1.68	2660582600	36802	17.92	71900	72900	71700	92900	50100	71500	72294.51	26.29	0	-2432	75900	73700	72500	70300	69100	73100	69700	81	21400	500	54340	100	1	16264300	11824	11.68	1.21	12	0.23	6222.00	60056.00	126900	20230705	-42.71	71200	20231101	2.11	87200	-16.63	20240102	71300	1.96	20240426	126900	-42.71	20230705	71200	2.11	20231101	2.00	N	108320	500	81 억	4276014	N	N	9	N	N
16	20240429	100822	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	72700	1200	2	1.68	2169161500	30028	14.62	71900	72900	71700	92900	50100	71500	72237.96	26.29	0	-3074	75900	73700	72500	70300	69100	73100	69700	81	21400	500	54340	100	1	16264300	11824	11.68	1.21	12	0.18	6222.00	60056.00	126900	20230705	-42.71	71200	20231101	2.11	87200	-16.63	20240102	71300	1.96	20240426	126900	-42.71	20230705	71200	2.11	20231101	2.00	N	108320	500	81 억	4276014	N	N	9	N	N
17	20240429	090822	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	71800	300	2	0.42	566288200	7872	3.83	71900	72200	71700	92900	50100	71500	71937.02	26.29	0	-2746	75900	73700	72500	70300	69100	73100	69700	81	21400	500	54340	100	1	16264300	11678	11.54	1.20	12	0.05	6222.00	60056.00	126900	20230705	-43.42	71200	20231101	0.84	87200	-17.66	20240102	71300	0.70	20240426	126900	-43.42	20230705	71200	0.84	20231101	2.00	N	108320	500	81 억	4276014	N	N	9	N	N
18	20240426	160818	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	71500	-2600	5	-3.51	14644303800	202199	381.85	74500	74700	71300	96300	51900	74100	72426.46	26.26	0	3108	75700	74900	74500	73700	73300	74700	73500	81	22200	500	56310	100	1	16264300	11629	11.49	1.19	12	1.24	6222.00	60056.00	126900	20230705	-43.66	71200	20231101	0.42	87200	-18.00	20240102	71300	0.28	20240426	126900	-43.66	20230705	71200	0.42	20231101	2.00	N	108320	500	81 억	4271125	N	N	9	N	N
19	20240426	150820	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	71500	-2600	5	-3.51	12596572000	173533	327.72	74500	74700	71300	96300	51900	74100	72588.91	26.26	0	2063	75700	74900	74500	73700	73300	74700	73500	81	22200	500	56310	100	1	16264300	11629	11.49	1.19	12	1.07	6222.00	60056.00	126900	20230705	-43.66	71200	20231101	0.42	87200	-18.00	20240102	71300	0.28	20240426	126900	-43.66	20230705	71200	0.42	20231101	2.00	N	108320	500	81 억	4271125	N	N	3	N	N
20	20240426	140817	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	73300	-800	5	-1.08	3913583700	52942	99.98	74500	74700	73300	96300	51900	74100	73922.10	26.26	0	-10782	75700	74900	74500	73700	73300	74700	73500	81	22200	500	56310	100	1	16264300	11922	11.78	1.22	12	0.33	6222.00	60056.00	126900	20230705	-42.24	71200	20231101	2.95	87200	-15.94	20240102	73300	0.00	20240426	126900	-42.24	20230705	71200	2.95	20231101	2.00	N	108320	500	81 억	4271125	N	N	3	N	N
21	20240426	130819	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	73800	-300	5	-0.40	2722914100	36757	69.42	74500	74700	73700	96300	51900	74100	74078.79	26.26	0	-9613	75700	74900	74500	73700	73300	74700	73500	81	22200	500	56310	100	1	16264300	12003	11.86	1.23	12	0.23	6222.00	60056.00	126900	20230705	-41.84	71200	20231101	3.65	87200	-15.37	20240102	73700	0.14	20240426	126900	-41.84	20230705	71200	3.65	20231101	2.00	N	108320	500	81 억	4271125	N	N	3	N	N
22	20240426	120817	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	73800	-300	5	-0.40	2206009100	29750	56.18	74500	74700	73800	96300	51900	74100	74151.57	26.26	0	-6879	75700	74900	74500	73700	73300	74700	73500	81	22200	500	56310	100	1	16264300	12003	11.86	1.23	12	0.18	6222.00	60056.00	126900	20230705	-41.84	71200	20231101	3.65	87200	-15.37	20240102	73800	0.00	20240426	126900	-41.84	20230705	71200	3.65	20231101	2.00	N	108320	500	81 억	4271125	N	N	3	N	N
23	20240426	110817	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	74200	100	2	0.13	1343349700	18086	34.16	74500	74700	74000	96300	51900	74100	74275.67	26.26	0	-4784	75700	74900	74500	73700	73300	74700	73500	81	22200	500	56310	100	1	16264300	12068	11.93	1.24	12	0.11	6222.00	60056.00	126900	20230705	-41.53	71200	20231101	4.21	87200	-14.91	20240102	73800	0.54	20240304	126900	-41.53	20230705	71200	4.21	20231101	2.00	N	108320	500	81 억	4271125	N	N	3	N	N
24	20240426	100816	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	74400	300	2	0.40	903672700	12160	22.96	74500	74700	74000	96300	51900	74100	74315.19	26.26	0	-2952	75700	74900	74500	73700	73300	74700	73500	81	22200	500	56310	100	1	16264300	12101	11.96	1.24	12	0.07	6222.00	60056.00	126900	20230705	-41.37	71200	20231101	4.49	87200	-14.68	20240102	73800	0.81	20240304	126900	-41.37	20230705	71200	4.49	20231101	2.00	N	108320	500	81 억	4271125	N	N	3	N	N
25	20240426	090821	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	74500	400	2	0.54	209452100	2810	5.31	74500	74700	74400	96300	51900	74100	74538.11	26.26	0	-857	75700	74900	74500	73700	73300	74700	73500	81	22200	500	56310	100	1	16264300	12117	11.97	1.24	12	0.02	6222.00	60056.00	126900	20230705	-41.29	71200	20231101	4.63	87200	-14.56	20240102	73800	0.95	20240304	126900	-41.29	20230705	71200	4.63	20231101	2.00	N	108320	500	81 억	4271125	N	N	3	N	N
26	20240425	160812	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	74100	-1100	5	-1.46	3899160900	52307	64.31	74700	75300	74100	97700	52700	75200	74542.81	26.31	0	-11129	77133	76166	75533	74566	73933	75850	74250	81	22500	500	57150	100	1	16264300	12052	11.91	1.23	12	0.32	6222.00	60056.00	126900	20230705	-41.61	71200	20231101	4.07	87200	-15.02	20240102	73800	0.41	20240304	126900	-41.61	20230705	71200	4.07	20231101	1.97	N	108320	500	81 억	4279877	N	N	3	N	N
27	20240425	150817	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	74100	-1100	5	-1.46	3546334200	47546	58.46	74700	75300	74100	97700	52700	75200	74585.78	26.31	0	-9169	77133	76166	75533	74566	73933	75850	74250	81	22500	500	57150	100	1	16264300	12052	11.91	1.23	12	0.29	6222.00	60056.00	126900	20230705	-41.61	71200	20231101	4.07	87200	-15.02	20240102	73800	0.41	20240304	126900	-41.61	20230705	71200	4.07	20231101	1.97	N	108320	500	81 억	4279877	N	N	2252	N	N
28	20240425	140814	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	74400	-800	5	-1.06	2557832600	34237	42.09	74700	75300	74400	97700	52700	75200	74707.76	26.31	0	-7767	77133	76166	75533	74566	73933	75850	74250	81	22500	500	57150	100	1	16264300	12101	11.96	1.24	12	0.21	6222.00	60056.00	126900	20230705	-41.37	71200	20231101	4.49	87200	-14.68	20240102	73800	0.81	20240304	126900	-41.37	20230705	71200	4.49	20231101	1.97	N	108320	500	81 억	4279877	N	N	2252	N	N
29	20240425	130816	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	74700	-500	5	-0.66	2069693600	27685	34.04	74700	75300	74500	97700	52700	75200	74756.61	26.31	0	-6521	77133	76166	75533	74566	73933	75850	74250	81	22500	500	57150	100	1	16264300	12149	12.01	1.24	12	0.17	6222.00	60056.00	126900	20230705	-41.13	71200	20231101	4.92	87200	-14.33	20240102	73800	1.22	20240304	126900	-41.13	20230705	71200	4.92	20231101	1.97	N	108320	500	81 억	4279877	N	N	2252	N	N
30	20240425	120812	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	74600	-600	5	-0.80	1691637000	22620	27.81	74700	75300	74500	97700	52700	75200	74782.65	26.31	0	-5028	77133	76166	75533	74566	73933	75850	74250	81	22500	500	57150	100	1	16264300	12133	11.99	1.24	12	0.14	6222.00	60056.00	126900	20230705	-41.21	71200	20231101	4.78	87200	-14.45	20240102	73800	1.08	20240304	126900	-41.21	20230705	71200	4.78	20231101	1.97	N	108320	500	81 억	4279877	N	N	2252	N	N
31	20240425	110814	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	74700	-500	5	-0.66	1464335700	19576	24.07	74700	75300	74500	97700	52700	75200	74799.98	26.31	0	-3551	77133	76166	75533	74566	73933	75850	74250	81	22500	500	57150	100	1	16264300	12149	12.01	1.24	12	0.12	6222.00	60056.00	126900	20230705	-41.13	71200	20231101	4.92	87200	-14.33	20240102	73800	1.22	20240304	126900	-41.13	20230705	71200	4.92	20231101	1.97	N	108320	500	81 억	4279877	N	N	2252	N	N
32	20240425	100814	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	75000	-200	5	-0.27	818759800	10940	13.45	74700	75300	74500	97700	52700	75200	74836.68	26.31	0	-1655	77133	76166	75533	74566	73933	75850	74250	81	22500	500	57150	100	1	16264300	12198	12.05	1.25	12	0.07	6222.00	60056.00	126900	20230705	-40.90	71200	20231101	5.34	87200	-13.99	20240102	73800	1.63	20240304	126900	-40.90	20230705	71200	5.34	20231101	1.97	N	108320	500	81 억	4279877	N	N	2252	N	N
33	20240425	090817	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	74700	-500	5	-0.66	429727000	5748	7.07	74700	75000	74500	97700	52700	75200	74751.14	26.31	0	-751	77133	76166	75533	74566	73933	75850	74250	81	22500	500	57150	100	1	16264300	12149	12.01	1.24	12	0.04	6222.00	60056.00	126900	20230705	-41.13	71200	20231101	4.92	87200	-14.33	20240102	73800	1.22	20240304	126900	-41.13	20230705	71200	4.92	20231101	1.97	N	108320	500	81 억	4279877	N	N	2252	N	N
34	20240424	160757	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	75200	-200	5	-0.27	6097260700	80840	98.69	76200	76500	74900	98000	52800	75400	75425.17	26.42	0	-18353	79666	77532	76466	74332	73266	77000	73800	81	22600	500	57300	100	1	16264300	12231	12.09	1.25	12	0.50	6222.00	60056.00	126900	20230705	-40.74	71200	20231101	5.62	87200	-13.76	20240102	73800	1.90	20240304	126900	-40.74	20230705	71200	5.62	20231101	1.98	N	108320	500	81 억	4296250	N	N	2252	N	N
35	20240424	150811	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	75200	-200	5	-0.27	5605193600	74297	90.71	76200	76500	74900	98000	52800	75400	75443.07	26.42	0	-17206	79666	77532	76466	74332	73266	77000	73800	81	22600	500	57300	100	1	16264300	12231	12.09	1.25	12	0.46	6222.00	60056.00	126900	20230705	-40.74	71200	20231101	5.62	87200	-13.76	20240102	73800	1.90	20240304	126900	-40.74	20230705	71200	5.62	20231101	1.98	N	108320	500	81 억	4296250	N	N	0	N	N
36	20240424	140811	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	75300	-100	5	-0.13	4852410800	64293	78.49	76200	76500	74900	98000	52800	75400	75473.39	26.42	0	-15921	79666	77532	76466	74332	73266	77000	73800	81	22600	500	57300	100	1	16264300	12247	12.10	1.25	12	0.40	6222.00	60056.00	126900	20230705	-40.66	71200	20231101	5.76	87200	-13.65	20240102	73800	2.03	20240304	126900	-40.66	20230705	71200	5.76	20231101	1.98	N	108320	500	81 억	4296250	N	N	0	N	N
37	20240424	130815	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	75300	-100	5	-0.13	4076441400	53978	65.90	76200	76500	74900	98000	52800	75400	75520.42	26.42	0	-14505	79666	77532	76466	74332	73266	77000	73800	81	22600	500	57300	100	1	16264300	12247	12.10	1.25	12	0.33	6222.00	60056.00	126900	20230705	-40.66	71200	20231101	5.76	87200	-13.65	20240102	73800	2.03	20240304	126900	-40.66	20230705	71200	5.76	20231101	1.98	N	108320	500	81 억	4296250	N	N	0	N	N
38	20240424	120812	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	75300	-100	5	-0.13	3567675800	47227	57.66	76200	76500	74900	98000	52800	75400	75543.14	26.42	0	-13499	79666	77532	76466	74332	73266	77000	73800	81	22600	500	57300	100	1	16264300	12247	12.10	1.25	12	0.29	6222.00	60056.00	126900	20230705	-40.66	71200	20231101	5.76	87200	-13.65	20240102	73800	2.03	20240304	126900	-40.66	20230705	71200	5.76	20231101	1.98	N	108320	500	81 억	4296250	N	N	0	N	N
39	20240424	110810	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	75400	0	3	0.00	2917857600	38601	47.13	76200	76500	74900	98000	52800	75400	75590.21	26.42	0	-11075	79666	77532	76466	74332	73266	77000	73800	81	22600	500	57300	100	1	16264300	12263	12.12	1.26	12	0.24	6222.00	60056.00	126900	20230705	-40.58	71200	20231101	5.90	87200	-13.53	20240102	73800	2.17	20240304	126900	-40.58	20230705	71200	5.90	20231101	1.98	N	108320	500	81 억	4296250	N	N	0	N	N
40	20240424	100809	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	75600	200	2	0.27	2273667300	30053	36.69	76200	76500	74900	98000	52800	75400	75655.25	26.42	0	-8280	79666	77532	76466	74332	73266	77000	73800	81	22600	500	57300	100	1	16264300	12296	12.15	1.26	12	0.18	6222.00	60056.00	126900	20230705	-40.43	71200	20231101	6.18	87200	-13.30	20240102	73800	2.44	20240304	126900	-40.43	20230705	71200	6.18	20231101	1.98	N	108320	500	81 억	4296250	N	N	0	N	N
41	20240424	090811	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	76100	700	2	0.93	458426800	6017	7.35	76200	76500	76000	98000	52800	75400	76188.60	26.42	0	1965	79666	77532	76466	74332	73266	77000	73800	81	22600	500	57300	100	1	16264300	12377	12.23	1.27	12	0.04	6222.00	60056.00	126900	20230705	-40.03	71200	20231101	6.88	87200	-12.73	20240102	73800	3.12	20240304	126900	-40.03	20230705	71200	6.88	20231101	1.98	N	108320	500	81 억	4296250	N	N	0	N	N
42	20240423	160747	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	75400	-1100	5	-1.44	6221036400	81060	141.13	78200	78600	75400	99400	53600	76500	76750.00	26.46	0	-7038	77366	76932	76066	75632	74766	77150	75850	81	22900	500	58140	100	1	16264300	12263	12.12	1.26	12	0.50	6222.00	60056.00	126900	20230705	-40.58	71200	20231101	5.90	87200	-13.53	20240102	73800	2.17	20240304	126900	-40.58	20230705	71200	5.90	20231101	2.00	N	108320	500	81 억	4303425	N	N	58	N	N
43	20240423	150808	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	75700	-800	5	-1.05	5511554700	71667	124.77	78200	78600	75700	99400	53600	76500	76905.06	26.46	0	-7139	77366	76932	76066	75632	74766	77150	75850	81	22900	500	58140	100	1	16264300	12312	12.17	1.26	12	0.44	6222.00	60056.00	126900	20230705	-40.35	71200	20231101	6.32	87200	-13.19	20240102	73800	2.57	20240304	126900	-40.35	20230705	71200	6.32	20231101	2.00	N	108320	500	81 억	4303425	N	N	58	N	N
44	20240423	140807	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	76100	-400	5	-0.52	4827162300	62641	109.06	78200	78600	76000	99400	53600	76500	77060.75	26.46	0	-6840	77366	76932	76066	75632	74766	77150	75850	81	22900	500	58140	100	1	16264300	12377	12.23	1.27	12	0.39	6222.00	60056.00	126900	20230705	-40.03	71200	20231101	6.88	87200	-12.73	20240102	73800	3.12	20240304	126900	-40.03	20230705	71200	6.88	20231101	2.00	N	108320	500	81 억	4303425	N	N	58	N	N
45	20240423	130805	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	76700	200	2	0.26	4064640000	52653	91.67	78200	78600	76100	99400	53600	76500	77196.74	26.46	0	-6977	77366	76932	76066	75632	74766	77150	75850	81	22900	500	58140	100	1	16264300	12475	12.33	1.28	12	0.32	6222.00	60056.00	126900	20230705	-39.56	71200	20231101	7.72	87200	-12.04	20240102	73800	3.93	20240304	126900	-39.56	20230705	71200	7.72	20231101	2.00	N	108320	500	81 억	4303425	N	N	58	N	N
46	20240423	120805	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	76600	100	2	0.13	3716173700	48097	83.74	78200	78600	76100	99400	53600	76500	77264.15	26.46	0	-6905	77366	76932	76066	75632	74766	77150	75850	81	22900	500	58140	100	1	16264300	12458	12.31	1.28	12	0.30	6222.00	60056.00	126900	20230705	-39.64	71200	20231101	7.58	87200	-12.16	20240102	73800	3.79	20240304	126900	-39.64	20230705	71200	7.58	20231101	2.00	N	108320	500	81 억	4303425	N	N	58	N	N
47	20240423	110807	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	76600	100	2	0.13	3322336900	42950	74.78	78200	78600	76100	99400	53600	76500	77353.59	26.46	0	-7327	77366	76932	76066	75632	74766	77150	75850	81	22900	500	58140	100	1	16264300	12458	12.31	1.28	12	0.26	6222.00	60056.00	126900	20230705	-39.64	71200	20231101	7.58	87200	-12.16	20240102	73800	3.79	20240304	126900	-39.64	20230705	71200	7.58	20231101	2.00	N	108320	500	81 억	4303425	N	N	58	N	N
48	20240423	100806	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	77300	800	2	1.05	2632679400	33978	59.16	78200	78600	76500	99400	53600	76500	77481.88	26.46	0	-6557	77366	76932	76066	75632	74766	77150	75850	81	22900	500	58140	100	1	16264300	12572	12.42	1.29	12	0.21	6222.00	60056.00	126900	20230705	-39.09	71200	20231101	8.57	87200	-11.35	20240102	73800	4.74	20240304	126900	-39.09	20230705	71200	8.57	20231101	2.00	N	108320	500	81 억	4303425	N	N	58	N	N
49	20240423	090806	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	77400	900	2	1.18	1175609300	15071	26.24	78200	78600	77300	99400	53600	76500	78004.73	26.46	0	-1971	77366	76932	76066	75632	74766	77150	75850	81	22900	500	58140	100	1	16264300	12589	12.44	1.29	12	0.09	6222.00	60056.00	126900	20230705	-39.01	71200	20231101	8.71	87200	-11.24	20240102	73800	4.88	20240304	126900	-39.01	20230705	71200	8.71	20231101	2.00	N	108320	500	81 억	4303425	N	N	58	N	N
50	20240422	160803	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	76500	300	2	0.39	4032098500	53248	78.97	75500	76500	75200	99000	53400	76200	75720.31	26.43	0	-1034	77600	76900	75800	75100	74000	77250	75450	81	22800	500	57910	100	1	16264300	12442	12.30	1.27	12	0.33	6222.00	60056.00	126900	20230705	-39.72	71200	20231101	7.44	87200	-12.27	20240102	73800	3.66	20240304	126900	-39.72	20230705	71200	7.44	20231101	1.99	N	108320	500	81 억	4298347	N	N	57	N	N
51	20240422	150802	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	76300	100	2	0.13	3630573200	47993	71.17	75500	76300	75200	99000	53400	76200	75647.50	26.43	0	-398	77600	76900	75800	75100	74000	77250	75450	81	22800	500	57910	100	1	16264300	12410	12.26	1.27	12	0.30	6222.00	60056.00	126900	20230705	-39.87	71200	20231101	7.16	87200	-12.50	20240102	73800	3.39	20240304	126900	-39.87	20230705	71200	7.16	20231101	1.99	N	108320	500	81 억	4298347	N	N	1	N	N
52	20240422	140803	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	75800	-400	5	-0.52	2985978500	39490	58.56	75500	76000	75200	99000	53400	76200	75612.93	26.43	0	-1982	77600	76900	75800	75100	74000	77250	75450	81	22800	500	57910	100	1	16264300	12328	12.18	1.26	12	0.24	6222.00	60056.00	126900	20230705	-40.27	71200	20231101	6.46	87200	-13.07	20240102	73800	2.71	20240304	126900	-40.27	20230705	71200	6.46	20231101	1.99	N	108320	500	81 억	4298347	N	N	1	N	N
53	20240422	130800	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	75600	-600	5	-0.79	2518352100	33315	49.41	75500	76000	75200	99000	53400	76200	75591.39	26.43	0	-1098	77600	76900	75800	75100	74000	77250	75450	81	22800	500	57910	100	1	16264300	12296	12.15	1.26	12	0.20	6222.00	60056.00	126900	20230705	-40.43	71200	20231101	6.18	87200	-13.30	20240102	73800	2.44	20240304	126900	-40.43	20230705	71200	6.18	20231101	1.99	N	108320	500	81 억	4298347	N	N	1	N	N
54	20240422	120800	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	75800	-400	5	-0.52	2205984700	29193	43.29	75500	76000	75200	99000	53400	76200	75564.64	26.43	0	-1058	77600	76900	75800	75100	74000	77250	75450	81	22800	500	57910	100	1	16264300	12328	12.18	1.26	12	0.18	6222.00	60056.00	126900	20230705	-40.27	71200	20231101	6.46	87200	-13.07	20240102	73800	2.71	20240304	126900	-40.27	20230705	71200	6.46	20231101	1.99	N	108320	500	81 억	4298347	N	N	1	N	N
55	20240422	110801	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	75500	-700	5	-0.92	1666667400	22073	32.73	75500	76000	75200	99000	53400	76200	75505.77	26.43	0	-2145	77600	76900	75800	75100	74000	77250	75450	81	22800	500	57910	100	1	16264300	12280	12.13	1.26	12	0.14	6222.00	60056.00	126900	20230705	-40.50	71200	20231101	6.04	87200	-13.42	20240102	73800	2.30	20240304	126900	-40.50	20230705	71200	6.04	20231101	1.99	N	108320	500	81 억	4298347	N	N	1	N	N
56	20240422	100802	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	75400	-800	5	-1.05	988919400	13086	19.41	75500	76000	75200	99000	53400	76200	75568.82	26.43	0	-552	77600	76900	75800	75100	74000	77250	75450	81	22800	500	57910	100	1	16264300	12263	12.12	1.26	12	0.08	6222.00	60056.00	126900	20230705	-40.58	71200	20231101	5.90	87200	-13.53	20240102	73800	2.17	20240304	126900	-40.58	20230705	71200	5.90	20231101	1.99	N	108320	500	81 억	4298347	N	N	1	N	N
57	20240422	090801	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	75900	-300	5	-0.39	301194400	3986	5.91	75500	76000	75300	99000	53400	76200	75556.45	26.43	0	-51	77600	76900	75800	75100	74000	77250	75450	81	22800	500	57910	100	1	16264300	12345	12.20	1.26	12	0.02	6222.00	60056.00	126900	20230705	-40.19	71200	20231101	6.60	87200	-12.96	20240102	73800	2.85	20240304	126900	-40.19	20230705	71200	6.60	20231101	1.99	N	108320	500	81 억	4298347	N	N	1	N	N
58	20240419	160726	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	76200	-600	5	-0.78	5080166100	67197	101.15	76100	76500	74700	99800	53800	76800	75590.84	26.43	0	1528	77933	77366	76233	75666	74533	77650	75950	81	23000	500	58360	100	1	16264300	12393	12.25	1.27	12	0.41	6222.00	60056.00	126900	20230705	-39.95	71200	20231101	7.02	87200	-12.61	20240102	73800	3.25	20240304	126900	-39.95	20230705	71200	7.02	20231101	2.02	N	108320	500	81 억	4298724	N	N	1	N	N
59	20240419	150733	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	75800	-1000	5	-1.30	4496481700	59526	89.60	76100	76500	74700	99800	53800	76800	75538.07	26.43	0	1962	77933	77366	76233	75666	74533	77650	75950	81	23000	500	58360	100	1	16264300	12328	12.18	1.26	12	0.37	6222.00	60056.00	126900	20230705	-40.27	71200	20231101	6.46	87200	-13.07	20240102	73800	2.71	20240304	126900	-40.27	20230705	71200	6.46	20231101	2.02	N	108320	500	81 억	4298724	N	N	106	N	N
60	20240419	140727	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	75800	-1000	5	-1.30	4181405300	55369	83.34	76100	76500	74700	99800	53800	76800	75518.84	26.43	0	2242	77933	77366	76233	75666	74533	77650	75950	81	23000	500	58360	100	1	16264300	12328	12.18	1.26	12	0.34	6222.00	60056.00	126900	20230705	-40.27	71200	20231101	6.46	87200	-13.07	20240102	73800	2.71	20240304	126900	-40.27	20230705	71200	6.46	20231101	2.02	N	108320	500	81 억	4298724	N	N	106	N	N
61	20240419	130727	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	76000	-800	5	-1.04	3828450800	50721	76.35	76100	76500	74700	99800	53800	76800	75480.53	26.43	0	3886	77933	77366	76233	75666	74533	77650	75950	81	23000	500	58360	100	1	16264300	12361	12.21	1.27	12	0.31	6222.00	60056.00	126900	20230705	-40.11	71200	20231101	6.74	87200	-12.84	20240102	73800	2.98	20240304	126900	-40.11	20230705	71200	6.74	20231101	2.02	N	108320	500	81 억	4298724	N	N	106	N	N
62	20240419	120724	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	75200	-1600	5	-2.08	3263436600	43258	65.11	76100	76500	74700	99800	53800	76800	75441.16	26.43	0	3523	77933	77366	76233	75666	74533	77650	75950	81	23000	500	58360	100	1	16264300	12231	12.09	1.25	12	0.27	6222.00	60056.00	126900	20230705	-40.74	71200	20231101	5.62	87200	-13.76	20240102	73800	1.90	20240304	126900	-40.74	20230705	71200	5.62	20231101	2.02	N	108320	500	81 억	4298724	N	N	106	N	N
63	20240419	110732	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	75400	-1400	5	-1.82	2231733000	29505	44.41	76100	76500	75100	99800	53800	76800	75639.07	26.43	0	3531	77933	77366	76233	75666	74533	77650	75950	81	23000	500	58360	100	1	16264300	12263	12.12	1.26	12	0.18	6222.00	60056.00	126900	20230705	-40.58	71200	20231101	5.90	87200	-13.53	20240102	73800	2.17	20240304	126900	-40.58	20230705	71200	5.90	20231101	2.02	N	108320	500	81 억	4298724	N	N	106	N	N
64	20240419	100729	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	76200	-600	5	-0.78	1140381400	15086	22.71	76100	76400	75100	99800	53800	76800	75591.87	26.43	0	194	77933	77366	76233	75666	74533	77650	75950	81	23000	500	58360	100	1	16264300	12393	12.25	1.27	12	0.09	6222.00	60056.00	126900	20230705	-39.95	71200	20231101	7.02	87200	-12.61	20240102	73800	3.25	20240304	126900	-39.95	20230705	71200	7.02	20231101	2.02	N	108320	500	81 억	4298724	N	N	106	N	N
65	20240419	090724	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	75800	-1000	5	-1.30	193942200	2551	3.84	76100	76200	75800	99800	53800	76800	76025.34	26.43	0	-819	77933	77366	76233	75666	74533	77650	75950	81	23000	500	58360	100	1	16264300	12328	12.18	1.26	12	0.02	6222.00	60056.00	126900	20230705	-40.27	71200	20231101	6.46	87200	-13.07	20240102	73800	2.71	20240304	126900	-40.27	20230705	71200	6.46	20231101	2.02	N	108320	500	81 억	4298724	N	N	106	N	N
66	20240418	160724	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	76800	400	2	0.52	5053069900	66191	110.82	75800	76800	75100	99300	53500	76400	76338.85	26.35	0	12718	77866	77132	75966	75232	74066	77500	75600	81	22900	500	58060	100	1	16264300	12491	12.34	1.28	12	0.41	6222.00	60056.00	126900	20230705	-39.48	71200	20231101	7.87	87200	-11.93	20240102	73800	4.07	20240304	126900	-39.48	20230705	71200	7.87	20231101	2.04	N	108320	500	81 억	4286359	N	N	106	N	N
67	20240418	150723	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	76500	100	2	0.13	4661668300	61084	102.27	75800	76800	75100	99300	53500	76400	76315.70	26.35	0	12720	77866	77132	75966	75232	74066	77500	75600	81	22900	500	58060	100	1	16264300	12442	12.30	1.27	12	0.38	6222.00	60056.00	126900	20230705	-39.72	71200	20231101	7.44	87200	-12.27	20240102	73800	3.66	20240304	126900	-39.72	20230705	71200	7.44	20231101	2.04	N	108320	500	81 억	4286359	N	N	82	N	N
68	20240418	140729	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	76300	-100	5	-0.13	4109182400	53847	90.15	75800	76800	75100	99300	53500	76400	76312.19	26.35	0	10031	77866	77132	75966	75232	74066	77500	75600	81	22900	500	58060	100	1	16264300	12410	12.26	1.27	12	0.33	6222.00	60056.00	126900	20230705	-39.87	71200	20231101	7.16	87200	-12.50	20240102	73800	3.39	20240304	126900	-39.87	20230705	71200	7.16	20231101	2.04	N	108320	500	81 억	4286359	N	N	82	N	N
69	20240418	130723	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	76200	-200	5	-0.26	3536075300	46330	77.56	75800	76800	75100	99300	53500	76400	76323.66	26.35	0	6923	77866	77132	75966	75232	74066	77500	75600	81	22900	500	58060	100	1	16264300	12393	12.25	1.27	12	0.28	6222.00	60056.00	126900	20230705	-39.95	71200	20231101	7.02	87200	-12.61	20240102	73800	3.25	20240304	126900	-39.95	20230705	71200	7.02	20231101	2.04	N	108320	500	81 억	4286359	N	N	82	N	N
70	20240418	120722	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	76500	100	2	0.13	2727035800	35727	59.81	75800	76800	75100	99300	53500	76400	76329.83	26.35	0	6180	77866	77132	75966	75232	74066	77500	75600	81	22900	500	58060	100	1	16264300	12442	12.30	1.27	12	0.22	6222.00	60056.00	126900	20230705	-39.72	71200	20231101	7.44	87200	-12.27	20240102	73800	3.66	20240304	126900	-39.72	20230705	71200	7.44	20231101	2.04	N	108320	500	81 억	4286359	N	N	82	N	N
71	20240418	110724	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	76500	100	2	0.13	1907793800	25017	41.88	75800	76800	75100	99300	53500	76400	76259.90	26.35	0	4092	77866	77132	75966	75232	74066	77500	75600	81	22900	500	58060	100	1	16264300	12442	12.30	1.27	12	0.15	6222.00	60056.00	126900	20230705	-39.72	71200	20231101	7.44	87200	-12.27	20240102	73800	3.66	20240304	126900	-39.72	20230705	71200	7.44	20231101	2.04	N	108320	500	81 억	4286359	N	N	82	N	N
72	20240418	100724	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	76100	-300	5	-0.39	1194277800	15673	26.24	75800	76800	75100	99300	53500	76400	76199.69	26.35	0	1978	77866	77132	75966	75232	74066	77500	75600	81	22900	500	58060	100	1	16264300	12377	12.23	1.27	12	0.10	6222.00	60056.00	126900	20230705	-40.03	71200	20231101	6.88	87200	-12.73	20240102	73800	3.12	20240304	126900	-40.03	20230705	71200	6.88	20231101	2.04	N	108320	500	81 억	4286359	N	N	82	N	N
73	20240418	090723	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	76000	-400	5	-0.52	315498900	4166	6.97	75800	76100	75100	99300	53500	76400	75731.85	26.35	0	139	77866	77132	75966	75232	74066	77500	75600	81	22900	500	58060	100	1	16264300	12361	12.21	1.27	12	0.03	6222.00	60056.00	126900	20230705	-40.11	71200	20231101	6.74	87200	-12.84	20240102	73800	2.98	20240304	126900	-40.11	20230705	71200	6.74	20231101	2.04	N	108320	500	81 억	4286359	N	N	82	N	N
74	20240417	160717	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	76400	1300	2	1.73	4514602500	59329	69.53	74900	76700	74800	97600	52600	75100	76093.59	26.36	0	-3477	76233	75666	74833	74266	73433	75950	74550	81	22500	500	57070	100	1	16264300	12426	12.28	1.27	12	0.36	6222.00	60056.00	126900	20230705	-39.80	71200	20231101	7.30	87200	-12.39	20240102	73800	3.52	20240304	126900	-39.80	20230705	71200	7.30	20231101	2.04	N	108320	500	81 억	4287726	N	N	82	N	N
75	20240417	150730	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	75900	800	2	1.07	4093938400	53806	63.06	74900	76700	74800	97600	52600	75100	76087.02	26.36	0	-1689	76233	75666	74833	74266	73433	75950	74550	81	22500	500	57070	100	1	16264300	12345	12.20	1.26	12	0.33	6222.00	60056.00	126900	20230705	-40.19	71200	20231101	6.60	87200	-12.96	20240102	73800	2.85	20240304	126900	-40.19	20230705	71200	6.60	20231101	2.04	N	108320	500	81 억	4287726	N	N	32	N	N
76	20240417	140723	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	76300	1200	2	1.60	3477874400	45708	53.57	74900	76700	74800	97600	52600	75100	76088.96	26.36	0	998	76233	75666	74833	74266	73433	75950	74550	81	22500	500	57070	100	1	16264300	12410	12.26	1.27	12	0.28	6222.00	60056.00	126900	20230705	-39.87	71200	20231101	7.16	87200	-12.50	20240102	73800	3.39	20240304	126900	-39.87	20230705	71200	7.16	20231101	2.04	N	108320	500	81 억	4287726	N	N	32	N	N
77	20240417	130726	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	76500	1400	2	1.86	3164654900	41606	48.76	74900	76700	74800	97600	52600	75100	76062.46	26.36	0	1120	76233	75666	74833	74266	73433	75950	74550	81	22500	500	57070	100	1	16264300	12442	12.30	1.27	12	0.26	6222.00	60056.00	126900	20230705	-39.72	71200	20231101	7.44	87200	-12.27	20240102	73800	3.66	20240304	126900	-39.72	20230705	71200	7.44	20231101	2.04	N	108320	500	81 억	4287726	N	N	32	N	N
78	20240417	120727	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	76500	1400	2	1.86	2747957200	36151	42.37	74900	76700	74800	97600	52600	75100	76013.31	26.36	0	881	76233	75666	74833	74266	73433	75950	74550	81	22500	500	57070	100	1	16264300	12442	12.30	1.27	12	0.22	6222.00	60056.00	126900	20230705	-39.72	71200	20231101	7.44	87200	-12.27	20240102	73800	3.66	20240304	126900	-39.72	20230705	71200	7.44	20231101	2.04	N	108320	500	81 억	4287726	N	N	32	N	N
79	20240417	110728	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	76200	1100	2	1.46	2288182700	30124	35.31	74900	76700	74800	97600	52600	75100	75958.79	26.36	0	414	76233	75666	74833	74266	73433	75950	74550	81	22500	500	57070	100	1	16264300	12393	12.25	1.27	12	0.19	6222.00	60056.00	126900	20230705	-39.95	71200	20231101	7.02	87200	-12.61	20240102	73800	3.25	20240304	126900	-39.95	20230705	71200	7.02	20231101	2.04	N	108320	500	81 억	4287726	N	N	32	N	N
80	20240417	100722	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	75700	600	2	0.80	1653544200	21762	25.51	74900	76700	74800	97600	52600	75100	75983.10	26.36	0	1535	76233	75666	74833	74266	73433	75950	74550	81	22500	500	57070	100	1	16264300	12312	12.17	1.26	12	0.13	6222.00	60056.00	126900	20230705	-40.35	71200	20231101	6.32	87200	-13.19	20240102	73800	2.57	20240304	126900	-40.35	20230705	71200	6.32	20231101	2.04	N	108320	500	81 억	4287726	N	N	32	N	N
81	20240417	090720	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	75200	100	2	0.13	186615600	2481	2.91	74900	75600	74900	97600	52600	75100	75217.90	26.36	0	-203	76233	75666	74833	74266	73433	75950	74550	81	22500	500	57070	100	1	16264300	12231	12.09	1.25	12	0.02	6222.00	60056.00	126900	20230705	-40.74	71200	20231101	5.62	87200	-13.76	20240102	73800	1.90	20240304	126900	-40.74	20230705	71200	5.62	20231101	2.04	N	108320	500	81 억	4287726	N	N	32	N	N
82	20240416	160724	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	75100	400	2	0.54	6342738800	84891	94.18	74000	75400	74000	97100	52300	74700	74715.80	26.33	0	12762	76566	75632	75066	74132	73566	75350	73850	81	22400	500	56770	100	1	16264300	12214	12.07	1.25	12	0.52	6222.00	60056.00	126900	20230705	-40.82	71200	20231101	5.48	87200	-13.88	20240102	73800	1.76	20240304	126900	-40.82	20230705	71200	5.48	20231101	2.06	N	108320	500	81 억	4281989	N	N	32	N	N
83	20240416	150722	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	75100	400	2	0.54	5814688700	77857	86.38	74000	75400	74000	97100	52300	74700	74684.21	26.33	0	14115	76566	75632	75066	74132	73566	75350	73850	81	22400	500	56770	100	1	16264300	12214	12.07	1.25	12	0.48	6222.00	60056.00	126900	20230705	-40.82	71200	20231101	5.48	87200	-13.88	20240102	73800	1.76	20240304	126900	-40.82	20230705	71200	5.48	20231101	2.06	N	108320	500	81 억	4281989	N	N	49	N	N
84	20240416	140722	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	74600	-100	5	-0.13	4966311200	66482	73.76	74000	75400	74000	97100	52300	74700	74701.59	26.33	0	13547	76566	75632	75066	74132	73566	75350	73850	81	22400	500	56770	100	1	16264300	12133	11.99	1.24	12	0.41	6222.00	60056.00	126900	20230705	-41.21	71200	20231101	4.78	87200	-14.45	20240102	73800	1.08	20240304	126900	-41.21	20230705	71200	4.78	20231101	2.06	N	108320	500	81 억	4281989	N	N	49	N	N
85	20240416	130721	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	74800	100	2	0.13	4253303000	56931	63.16	74000	75400	74000	97100	52300	74700	74709.79	26.33	0	12285	76566	75632	75066	74132	73566	75350	73850	81	22400	500	56770	100	1	16264300	12166	12.02	1.25	12	0.35	6222.00	60056.00	126900	20230705	-41.06	71200	20231101	5.06	87200	-14.22	20240102	73800	1.36	20240304	126900	-41.06	20230705	71200	5.06	20231101	2.06	N	108320	500	81 억	4281989	N	N	49	N	N
86	20240416	120724	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	74800	100	2	0.13	3787995200	50706	56.26	74000	75400	74000	97100	52300	74700	74705.07	26.33	0	10571	76566	75632	75066	74132	73566	75350	73850	81	22400	500	56770	100	1	16264300	12166	12.02	1.25	12	0.31	6222.00	60056.00	126900	20230705	-41.06	71200	20231101	5.06	87200	-14.22	20240102	73800	1.36	20240304	126900	-41.06	20230705	71200	5.06	20231101	2.06	N	108320	500	81 억	4281989	N	N	49	N	N
87	20240416	110721	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	75100	400	2	0.54	3094467400	41431	45.97	74000	75400	74000	97100	52300	74700	74689.66	26.33	0	9086	76566	75632	75066	74132	73566	75350	73850	81	22400	500	56770	100	1	16264300	12214	12.07	1.25	12	0.25	6222.00	60056.00	126900	20230705	-40.82	71200	20231101	5.48	87200	-13.88	20240102	73800	1.76	20240304	126900	-40.82	20230705	71200	5.48	20231101	2.06	N	108320	500	81 억	4281989	N	N	49	N	N
88	20240416	100714	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	75400	700	2	0.94	2228041800	29891	33.16	74000	75400	74000	97100	52300	74700	74538.87	26.33	0	6956	76566	75632	75066	74132	73566	75350	73850	81	22400	500	56770	100	1	16264300	12263	12.12	1.26	12	0.18	6222.00	60056.00	126900	20230705	-40.58	71200	20231101	5.90	87200	-13.53	20240102	73800	2.17	20240304	126900	-40.58	20230705	71200	5.90	20231101	2.06	N	108320	500	81 억	4281989	N	N	49	N	N
89	20240416	090713	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	74500	-200	5	-0.27	463761100	6253	6.94	74000	74800	74000	97100	52300	74700	74166.01	26.33	0	1485	76566	75632	75066	74132	73566	75350	73850	81	22400	500	56770	100	1	16264300	12117	11.97	1.24	12	0.04	6222.00	60056.00	126900	20230705	-41.29	71200	20231101	4.63	87200	-14.56	20240102	73800	0.95	20240304	126900	-41.29	20230705	71200	4.63	20231101	2.06	N	108320	500	81 억	4281989	N	N	49	N	N
90	20240415	160712	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	74700	-2000	5	-2.61	6717367200	89720	135.45	75900	76000	74500	99700	53700	76700	74870.13	26.43	0	-19661	78033	77366	76633	75966	75233	77400	76000	81	23000	500	58290	100	1	16264300	12149	12.01	1.24	12	0.55	6222.00	60056.00	126900	20230705	-41.13	71200	20231101	4.92	87200	-14.33	20240102	73800	1.22	20240304	126900	-41.13	20230705	71200	4.92	20231101	2.06	N	108320	500	81 억	4299054	N	N	49	N	N
91	20240415	150717	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	74700	-2000	5	-2.61	6066463500	81006	122.30	75900	76000	74500	99700	53700	76700	74888.73	26.43	0	-15257	78033	77366	76633	75966	75233	77400	76000	81	23000	500	58290	100	1	16264300	12149	12.01	1.24	12	0.50	6222.00	60056.00	126900	20230705	-41.13	71200	20231101	4.92	87200	-14.33	20240102	73800	1.22	20240304	126900	-41.13	20230705	71200	4.92	20231101	2.06	N	108320	500	81 억	4299054	N	N	8193	N	N
92	20240415	140710	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	75000	-1700	5	-2.22	5182007000	69166	104.42	75900	76000	74500	99700	53700	76700	74920.92	26.43	0	-11424	78033	77366	76633	75966	75233	77400	76000	81	23000	500	58290	100	1	16264300	12198	12.05	1.25	12	0.43	6222.00	60056.00	126900	20230705	-40.90	71200	20231101	5.34	87200	-13.99	20240102	73800	1.63	20240304	126900	-40.90	20230705	71200	5.34	20231101	2.06	N	108320	500	81 억	4299054	N	N	8193	N	N
93	20240415	130703	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	74800	-1900	5	-2.48	4469639400	59636	90.03	75900	76000	74500	99700	53700	76700	74948.24	26.43	0	-8911	78033	77366	76633	75966	75233	77400	76000	81	23000	500	58290	100	1	16264300	12166	12.02	1.25	12	0.37	6222.00	60056.00	126900	20230705	-41.06	71200	20231101	5.06	87200	-14.22	20240102	73800	1.36	20240304	126900	-41.06	20230705	71200	5.06	20231101	2.06	N	108320	500	81 억	4299054	N	N	8193	N	N
94	20240415	120714	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	74800	-1900	5	-2.48	3797756200	50646	76.46	75900	76000	74500	99700	53700	76700	74985.79	26.43	0	-7130	78033	77366	76633	75966	75233	77400	76000	81	23000	500	58290	100	1	16264300	12166	12.02	1.25	12	0.31	6222.00	60056.00	126900	20230705	-41.06	71200	20231101	5.06	87200	-14.22	20240102	73800	1.36	20240304	126900	-41.06	20230705	71200	5.06	20231101	2.06	N	108320	500	81 억	4299054	N	N	8193	N	N
95	20240415	110715	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	75000	-1700	5	-2.22	3177419200	42360	63.95	75900	76000	74500	99700	53700	76700	75009.30	26.43	0	-4513	78033	77366	76633	75966	75233	77400	76000	81	23000	500	58290	100	1	16264300	12198	12.05	1.25	12	0.26	6222.00	60056.00	126900	20230705	-40.90	71200	20231101	5.34	87200	-13.99	20240102	73800	1.63	20240304	126900	-40.90	20230705	71200	5.34	20231101	2.06	N	108320	500	81 억	4299054	N	N	8193	N	N
96	20240415	100709	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	75100	-1600	5	-2.09	2527199100	33668	50.83	75900	76000	74500	99700	53700	76700	75061.62	26.43	0	-4547	78033	77366	76633	75966	75233	77400	76000	81	23000	500	58290	100	1	16264300	12214	12.07	1.25	12	0.21	6222.00	60056.00	126900	20230705	-40.82	71200	20231101	5.48	87200	-13.88	20240102	73800	1.76	20240304	126900	-40.82	20230705	71200	5.48	20231101	2.06	N	108320	500	81 억	4299054	N	N	8193	N	N
97	20240415	090715	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	75200	-1500	5	-1.96	744475400	9882	14.92	75900	76000	74800	99700	53700	76700	75334.44	26.43	0	134	78033	77366	76633	75966	75233	77400	76000	81	23000	500	58290	100	1	16264300	12231	12.09	1.25	12	0.06	6222.00	60056.00	126900	20230705	-40.74	71200	20231101	5.62	87200	-13.76	20240102	73800	1.90	20240304	126900	-40.74	20230705	71200	5.62	20231101	2.06	N	108320	500	81 억	4299054	N	N	8193	N	N
98	20240412	160710	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	76700	700	2	0.92	5032042700	65764	64.30	76700	77300	75900	98800	53200	76000	76516.42	26.43	0	-2485	78200	77100	76100	75000	74000	77650	75550	81	22800	500	57760	100	1	16264300	12475	12.33	1.28	12	0.40	6222.00	60056.00	126900	20230705	-39.56	71200	20231101	7.72	87200	-12.04	20240102	73800	3.93	20240304	126900	-39.56	20230705	71200	7.72	20231101	1.97	N	108320	500	81 억	4298075	N	N	8193	N	N
99	20240412	150712	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	76700	700	2	0.92	4610149600	60262	58.92	76700	77300	75900	98800	53200	76000	76501.77	26.43	0	-2284	78200	77100	76100	75000	74000	77650	75550	81	22800	500	57760	100	1	16264300	12475	12.33	1.28	12	0.37	6222.00	60056.00	126900	20230705	-39.56	71200	20231101	7.72	87200	-12.04	20240102	73800	3.93	20240304	126900	-39.56	20230705	71200	7.72	20231101	1.97	N	108320	500	81 억	4298075	N	N	11	N	N
100	20240412	140709	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	76500	500	2	0.66	3894425500	50908	49.77	76700	77300	75900	98800	53200	76000	76499.28	26.43	0	-1972	78200	77100	76100	75000	74000	77650	75550	81	22800	500	57760	100	1	16264300	12442	12.30	1.27	12	0.31	6222.00	60056.00	126900	20230705	-39.72	71200	20231101	7.44	87200	-12.27	20240102	73800	3.66	20240304	126900	-39.72	20230705	71200	7.44	20231101	1.97	N	108320	500	81 억	4298075	N	N	11	N	N
101	20240412	130702	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	76600	600	2	0.79	3391583900	44345	43.36	76700	77300	75900	98800	53200	76000	76481.77	26.43	0	-54	78200	77100	76100	75000	74000	77650	75550	81	22800	500	57760	100	1	16264300	12458	12.31	1.28	12	0.27	6222.00	60056.00	126900	20230705	-39.64	71200	20231101	7.58	87200	-12.16	20240102	73800	3.79	20240304	126900	-39.64	20230705	71200	7.58	20231101	1.97	N	108320	500	81 억	4298075	N	N	11	N	N
102	20240412	120708	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	76400	400	2	0.53	2858807000	37369	36.54	76700	77300	75900	98800	53200	76000	76502.10	26.43	0	767	78200	77100	76100	75000	74000	77650	75550	81	22800	500	57760	100	1	16264300	12426	12.28	1.27	12	0.23	6222.00	60056.00	126900	20230705	-39.80	71200	20231101	7.30	87200	-12.39	20240102	73800	3.52	20240304	126900	-39.80	20230705	71200	7.30	20231101	1.97	N	108320	500	81 억	4298075	N	N	11	N	N
103	20240412	110706	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	76800	800	2	1.05	2238795200	29271	28.62	76700	77300	75900	98800	53200	76000	76485.09	26.43	0	476	78200	77100	76100	75000	74000	77650	75550	81	22800	500	57760	100	1	16264300	12491	12.34	1.28	12	0.18	6222.00	60056.00	126900	20230705	-39.48	71200	20231101	7.87	87200	-11.93	20240102	73800	4.07	20240304	126900	-39.48	20230705	71200	7.87	20231101	1.97	N	108320	500	81 억	4298075	N	N	11	N	N
104	20240412	100706	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	76400	400	2	0.53	1269533700	16634	16.26	76700	77000	75900	98800	53200	76000	76321.61	26.43	0	-510	78200	77100	76100	75000	74000	77650	75550	81	22800	500	57760	100	1	16264300	12426	12.28	1.27	12	0.10	6222.00	60056.00	126900	20230705	-39.80	71200	20231101	7.30	87200	-12.39	20240102	73800	3.52	20240304	126900	-39.80	20230705	71200	7.30	20231101	1.97	N	108320	500	81 억	4298075	N	N	11	N	N
105	20240412	090706	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	76400	400	2	0.53	309528400	4040	3.95	76700	77000	76200	98800	53200	76000	76615.94	26.43	0	-299	78200	77100	76100	75000	74000	77650	75550	81	22800	500	57760	100	1	16264300	12426	12.28	1.27	12	0.02	6222.00	60056.00	126900	20230705	-39.80	71200	20231101	7.30	87200	-12.39	20240102	73800	3.52	20240304	126900	-39.80	20230705	71200	7.30	20231101	1.97	N	108320	500	81 억	4298075	N	N	11	N	N
106	20240411	160701	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	76000	-600	5	-0.78	7736662100	101837	36.97	75600	77200	75100	99500	53700	76600	75970.35	26.40	0	5251	83133	79866	78233	74966	73333	79050	74150	81	22900	500	58210	100	1	16264300	12361	12.21	1.27	12	0.63	6222.00	60056.00	126900	20230705	-40.11	71200	20231101	6.74	87200	-12.84	20240102	73800	2.98	20240304	126900	-40.11	20230705	71200	6.74	20231101	1.94	N	108320	500	81 억	4294046	N	N	11	N	N
107	20240411	150708	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	76000	-600	5	-0.78	7169379500	94376	34.27	75600	77200	75100	99500	53700	76600	75965.40	26.40	0	6434	83133	79866	78233	74966	73333	79050	74150	81	22900	500	58210	100	1	16264300	12361	12.21	1.27	12	0.58	6222.00	60056.00	126900	20230705	-40.11	71200	20231101	6.74	87200	-12.84	20240102	73800	2.98	20240304	126900	-40.11	20230705	71200	6.74	20231101	1.94	N	108320	500	81 억	4294046	N	N	30	N	N
108	20240411	140705	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	76100	-500	5	-0.65	5948703800	78306	28.43	75600	77200	75100	99500	53700	76600	75966.53	26.40	0	2472	83133	79866	78233	74966	73333	79050	74150	81	22900	500	58210	100	1	16264300	12377	12.23	1.27	12	0.48	6222.00	60056.00	126900	20230705	-40.03	71200	20231101	6.88	87200	-12.73	20240102	73800	3.12	20240304	126900	-40.03	20230705	71200	6.88	20231101	1.94	N	108320	500	81 억	4294046	N	N	30	N	N
109	20240411	130657	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	76000	-600	5	-0.78	5001698100	65843	23.91	75600	77200	75100	99500	53700	76600	75962.95	26.40	0	-80	83133	79866	78233	74966	73333	79050	74150	81	22900	500	58210	100	1	16264300	12361	12.21	1.27	12	0.40	6222.00	60056.00	126900	20230705	-40.11	71200	20231101	6.74	87200	-12.84	20240102	73800	2.98	20240304	126900	-40.11	20230705	71200	6.74	20231101	1.94	N	108320	500	81 억	4294046	N	N	30	N	N
110	20240411	120706	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	75800	-800	5	-1.04	4074699200	53612	19.47	75600	77200	75100	99500	53700	76600	76002.28	26.40	0	-700	83133	79866	78233	74966	73333	79050	74150	81	22900	500	58210	100	1	16264300	12328	12.18	1.26	12	0.33	6222.00	60056.00	126900	20230705	-40.27	71200	20231101	6.46	87200	-13.07	20240102	73800	2.71	20240304	126900	-40.27	20230705	71200	6.46	20231101	1.94	N	108320	500	81 억	4294046	N	N	30	N	N
111	20240411	110700	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	76700	100	2	0.13	3128803700	41191	14.96	75600	77200	75100	99500	53700	76600	75956.73	26.40	0	-2049	83133	79866	78233	74966	73333	79050	74150	81	22900	500	58210	100	1	16264300	12475	12.33	1.28	12	0.25	6222.00	60056.00	126900	20230705	-39.56	71200	20231101	7.72	87200	-12.04	20240102	73800	3.93	20240304	126900	-39.56	20230705	71200	7.72	20231101	1.94	N	108320	500	81 억	4294046	N	N	30	N	N
112	20240411	100706	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	76400	-200	5	-0.26	2380857900	31438	11.41	75600	76900	75100	99500	53700	76600	75728.83	26.40	0	-361	83133	79866	78233	74966	73333	79050	74150	81	22900	500	58210	100	1	16264300	12426	12.28	1.27	12	0.19	6222.00	60056.00	126900	20230705	-39.80	71200	20231101	7.30	87200	-12.39	20240102	73800	3.52	20240304	126900	-39.80	20230705	71200	7.30	20231101	1.94	N	108320	500	81 억	4294046	N	N	30	N	N
113	20240411	090703	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	75300	-1300	5	-1.70	866373100	11491	4.17	75600	75900	75100	99500	53700	76600	75384.26	26.40	0	506	83133	79866	78233	74966	73333	79050	74150	81	22900	500	58210	100	1	16264300	12247	12.10	1.25	12	0.07	6222.00	60056.00	126900	20230705	-40.66	71200	20231101	5.76	87200	-13.65	20240102	73800	2.03	20240304	126900	-40.66	20230705	71200	5.76	20231101	1.94	N	108320	500	81 억	4294046	N	N	30	N	N
114	20240409	160651	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	76600	-4200	5	-5.20	21311747300	273005	301.29	80500	81500	76600	105000	56600	80800	78069.08	26.62	0	-36730	83333	82066	81233	79966	79133	81650	79550	81	24200	500	61400	100	1	16264300	12458	12.31	1.28	12	1.68	6222.00	60056.00	126900	20230705	-39.64	71200	20231101	7.58	87200	-12.16	20240102	73800	3.79	20240304	126900	-39.64	20230705	71200	7.58	20231101	2.00	N	108320	500	81 억	4330245	N	N	30	N	N
115	20240409	150657	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	76700	-4100	5	-5.07	19887049800	254418	280.78	80500	81500	76600	105000	56600	80800	78166.69	26.62	0	-33699	83333	82066	81233	79966	79133	81650	79550	81	24200	500	61400	100	1	16264300	12475	12.33	1.28	12	1.56	6222.00	60056.00	126900	20230705	-39.56	71200	20231101	7.72	87200	-12.04	20240102	73800	3.93	20240304	126900	-39.56	20230705	71200	7.72	20231101	2.00	N	108320	500	81 억	4330245	N	N	0	N	N
116	20240409	140701	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	76800	-4000	5	-4.95	16590880300	211478	233.39	80500	81500	76600	105000	56600	80800	78451.88	26.62	0	-30129	83333	82066	81233	79966	79133	81650	79550	81	24200	500	61400	100	1	16264300	12491	12.34	1.28	12	1.30	6222.00	60056.00	126900	20230705	-39.48	71200	20231101	7.87	87200	-11.93	20240102	73800	4.07	20240304	126900	-39.48	20230705	71200	7.87	20231101	2.00	N	108320	500	81 억	4330245	N	N	0	N	N
117	20240409	130654	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	77400	-3400	5	-4.21	12604760900	159810	176.37	80500	81500	77200	105000	56600	80800	78873.25	26.62	0	-20458	83333	82066	81233	79966	79133	81650	79550	81	24200	500	61400	100	1	16264300	12589	12.44	1.29	12	0.98	6222.00	60056.00	126900	20230705	-39.01	71200	20231101	8.71	87200	-11.24	20240102	73800	4.88	20240304	126900	-39.01	20230705	71200	8.71	20231101	2.00	N	108320	500	81 억	4330245	N	N	0	N	N
118	20240409	120656	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	78100	-2700	5	-3.34	9305710700	117329	129.49	80500	81500	77800	105000	56600	80800	79312.79	26.62	0	-16163	83333	82066	81233	79966	79133	81650	79550	81	24200	500	61400	100	1	16264300	12702	12.55	1.30	12	0.72	6222.00	60056.00	126900	20230705	-38.46	71200	20231101	9.69	87200	-10.44	20240102	73800	5.83	20240304	126900	-38.46	20230705	71200	9.69	20231101	2.00	N	108320	500	81 억	4330245	N	N	0	N	N
119	20240409	110656	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	78600	-2200	5	-2.72	6521978400	81700	90.16	80500	81500	78300	105000	56600	80800	79828.21	26.62	0	-12838	83333	82066	81233	79966	79133	81650	79550	81	24200	500	61400	100	1	16264300	12784	12.63	1.31	12	0.50	6222.00	60056.00	126900	20230705	-38.06	71200	20231101	10.39	87200	-9.86	20240102	73800	6.50	20240304	126900	-38.06	20230705	71200	10.39	20231101	2.00	N	108320	500	81 억	4330245	N	N	0	N	N
120	20240409	100651	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	80800	0	3	0.00	2145226700	26529	29.28	80500	81500	80300	105000	56600	80800	80863.49	26.62	0	-474	83333	82066	81233	79966	79133	81650	79550	81	24200	500	61400	100	1	16264300	13142	12.99	1.35	12	0.16	6222.00	60056.00	126900	20230705	-36.33	71200	20231101	13.48	87200	-7.34	20240102	73800	9.49	20240304	126900	-36.33	20230705	71200	13.48	20231101	2.00	N	108320	500	81 억	4330245	N	N	0	N	N
121	20240409	090704	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	80700	-100	5	-0.12	529492600	6548	7.23	80500	81500	80500	105000	56600	80800	80863.39	26.62	0	-993	83333	82066	81233	79966	79133	81650	79550	81	24200	500	61400	100	1	16264300	13125	12.97	1.34	12	0.04	6222.00	60056.00	126900	20230705	-36.41	71200	20231101	13.34	87200	-7.45	20240102	73800	9.35	20240304	126900	-36.41	20230705	71200	13.34	20231101	2.00	N	108320	500	81 억	4330245	N	N	0	N	N
122	20240408	160649	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	80800	-1100	5	-1.34	7309128400	90094	77.44	82400	82500	80400	106400	57400	81900	81128.65	26.60	0	4547	84700	83300	82100	80700	79500	82700	80100	81	24500	500	62240	100	1	16264300	13142	12.99	1.35	12	0.55	6222.00	60056.00	126900	20230705	-36.33	71200	20231101	13.48	87200	-7.34	20240102	73800	9.49	20240304	126900	-36.33	20230705	71200	13.48	20231101	1.99	N	108320	500	81 억	4325666	N	N	176	N	N
123	20240408	150655	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	80700	-1200	5	-1.47	6861480400	84552	72.67	82400	82500	80400	106400	57400	81900	81150.98	26.60	0	5440	84700	83300	82100	80700	79500	82700	80100	81	24500	500	62240	100	1	16264300	13125	12.97	1.34	12	0.52	6222.00	60056.00	126900	20230705	-36.41	71200	20231101	13.34	87200	-7.45	20240102	73800	9.35	20240304	126900	-36.41	20230705	71200	13.34	20231101	1.99	N	108320	500	81 억	4325666	N	N	176	N	N
124	20240408	140656	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	80800	-1100	5	-1.34	6135595200	75546	64.93	82400	82500	80400	106400	57400	81900	81216.64	26.60	0	6584	84700	83300	82100	80700	79500	82700	80100	81	24500	500	62240	100	1	16264300	13142	12.99	1.35	12	0.46	6222.00	60056.00	126900	20230705	-36.33	71200	20231101	13.48	87200	-7.34	20240102	73800	9.49	20240304	126900	-36.33	20230705	71200	13.48	20231101	1.99	N	108320	500	81 억	4325666	N	N	176	N	N
125	20240408	130652	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	80600	-1300	5	-1.59	5341693500	65695	56.46	82400	82500	80400	106400	57400	81900	81310.47	26.60	0	6383	84700	83300	82100	80700	79500	82700	80100	81	24500	500	62240	100	1	16264300	13109	12.95	1.34	12	0.40	6222.00	60056.00	126900	20230705	-36.49	71200	20231101	13.20	87200	-7.57	20240102	73800	9.21	20240304	126900	-36.49	20230705	71200	13.20	20231101	1.99	N	108320	500	81 억	4325666	N	N	176	N	N
126	20240408	120656	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	80800	-1100	5	-1.34	4423875100	54326	46.69	82400	82500	80700	106400	57400	81900	81431.97	26.60	0	5508	84700	83300	82100	80700	79500	82700	80100	81	24500	500	62240	100	1	16264300	13142	12.99	1.35	12	0.33	6222.00	60056.00	126900	20230705	-36.33	71200	20231101	13.48	87200	-7.34	20240102	73800	9.49	20240304	126900	-36.33	20230705	71200	13.48	20231101	1.99	N	108320	500	81 억	4325666	N	N	176	N	N
127	20240408	110657	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	80900	-1000	5	-1.22	3803432100	46655	40.10	82400	82500	80700	106400	57400	81900	81522.46	26.60	0	6788	84700	83300	82100	80700	79500	82700	80100	81	24500	500	62240	100	1	16264300	13158	13.00	1.35	12	0.29	6222.00	60056.00	126900	20230705	-36.25	71200	20231101	13.62	87200	-7.22	20240102	73800	9.62	20240304	126900	-36.25	20230705	71200	13.62	20231101	1.99	N	108320	500	81 억	4325666	N	N	176	N	N
128	20240408	100649	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	81700	-200	5	-0.24	2699394300	33048	28.40	82400	82500	81000	106400	57400	81900	81680.99	26.60	0	6504	84700	83300	82100	80700	79500	82700	80100	81	24500	500	62240	100	1	16264300	13288	13.13	1.36	12	0.20	6222.00	60056.00	126900	20230705	-35.62	71200	20231101	14.75	87200	-6.31	20240102	73800	10.70	20240304	126900	-35.62	20230705	71200	14.75	20231101	1.99	N	108320	500	81 억	4325666	N	N	176	N	N
129	20240408	090657	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	81900	0	3	0.00	669045800	8151	7.01	82400	82500	81400	106400	57400	81900	82081.53	26.60	0	-2434	84700	83300	82100	80700	79500	82700	80100	81	24500	500	62240	100	1	16264300	13320	13.16	1.36	12	0.05	6222.00	60056.00	126900	20230705	-35.46	71200	20231101	15.03	87200	-6.08	20240102	73800	10.98	20240304	126900	-35.46	20230705	71200	15.03	20231101	1.99	N	108320	500	81 억	4325666	N	N	176	N	N
130	20240405	160656	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	81900	-1900	5	-2.27	9486564300	115483	78.13	82200	83500	80900	108900	58700	83800	82147.39	27.00	0	-3002	87266	85532	84166	82432	81066	84850	81750	81	25100	500	63680	100	1	16264300	13320	13.16	1.36	12	0.71	6222.00	60056.00	126900	20230705	-35.46	71200	20231101	15.03	87200	-6.08	20240102	73800	10.98	20240304	126900	-35.46	20230705	71200	15.03	20231101	1.96	N	108320	500	81 억	4390615	N	N	176	N	N
131	20240405	150651	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	81500	-2300	5	-2.74	8592197600	104535	70.72	82200	83500	80900	108900	58700	83800	82194.26	27.00	0	-1062	87266	85532	84166	82432	81066	84850	81750	81	25100	500	63680	100	1	16264300	13255	13.10	1.36	12	0.64	6222.00	60056.00	126900	20230705	-35.78	71200	20231101	14.47	87200	-6.54	20240102	73800	10.43	20240304	126900	-35.78	20230705	71200	14.47	20231101	1.96	N	108320	500	81 억	4390615	N	N	5054	N	N
132	20240405	140651	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	82200	-1600	5	-1.91	6318650900	76681	51.88	82200	83500	81800	108900	58700	83800	82401.54	27.00	0	-1098	87266	85532	84166	82432	81066	84850	81750	81	25100	500	63680	100	1	16264300	13369	13.21	1.37	12	0.47	6222.00	60056.00	126900	20230705	-35.22	71200	20231101	15.45	87200	-5.73	20240102	73800	11.38	20240304	126900	-35.22	20230705	71200	15.45	20231101	1.96	N	108320	500	81 억	4390615	N	N	5054	N	N
133	20240405	130649	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	82300	-1500	5	-1.79	5229666300	63412	42.90	82200	83500	82000	108900	58700	83800	82470.97	27.00	0	4557	87266	85532	84166	82432	81066	84850	81750	81	25100	500	63680	100	1	16264300	13386	13.23	1.37	12	0.39	6222.00	60056.00	126900	20230705	-35.15	71200	20231101	15.59	87200	-5.62	20240102	73800	11.52	20240304	126900	-35.15	20230705	71200	15.59	20231101	1.96	N	108320	500	81 억	4390615	N	N	5054	N	N
134	20240405	120650	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	82500	-1300	5	-1.55	4729973700	57346	38.80	82200	83500	82000	108900	58700	83800	82481.02	27.00	0	5131	87266	85532	84166	82432	81066	84850	81750	81	25100	500	63680	100	1	16264300	13418	13.26	1.37	12	0.35	6222.00	60056.00	126900	20230705	-34.99	71200	20231101	15.87	87200	-5.39	20240102	73800	11.79	20240304	126900	-34.99	20230705	71200	15.87	20231101	1.96	N	108320	500	81 억	4390615	N	N	5054	N	N
135	20240405	110654	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	82300	-1500	5	-1.79	3888045900	47107	31.87	82200	83500	82000	108900	58700	83800	82536.13	27.00	0	5921	87266	85532	84166	82432	81066	84850	81750	81	25100	500	63680	100	1	16264300	13386	13.23	1.37	12	0.29	6222.00	60056.00	126900	20230705	-35.15	71200	20231101	15.59	87200	-5.62	20240102	73800	11.52	20240304	126900	-35.15	20230705	71200	15.59	20231101	1.96	N	108320	500	81 억	4390615	N	N	5054	N	N
136	20240405	100558	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	83000	-800	5	-0.95	2740050100	33227	22.48	82200	83500	82000	108900	58700	83800	82464.04	27.00	0	3117	87266	85532	84166	82432	81066	84850	81750	81	25100	500	63680	100	1	16264300	13499	13.34	1.38	12	0.20	6222.00	60056.00	126900	20230705	-34.59	71200	20231101	16.57	87200	-4.82	20240102	73800	12.47	20240304	126900	-34.59	20230705	71200	16.57	20231101	1.96	N	108320	500	81 억	4390615	N	N	5054	N	N
137	20240405	090642	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	82500	-1300	5	-1.55	644328600	7828	5.30	82200	82900	82100	108900	58700	83800	82308.28	27.00	0	705	87266	85532	84166	82432	81066	84850	81750	81	25100	500	63680	100	1	16264300	13418	13.26	1.37	12	0.05	6222.00	60056.00	126900	20230705	-34.99	71200	20231101	15.87	87200	-5.39	20240102	73800	11.79	20240304	126900	-34.99	20230705	71200	15.87	20231101	1.96	N	108320	500	81 억	4390615	N	N	5054	N	N
138	20240404	160642	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	83800	-600	5	-0.71	12303445700	146533	83.99	84400	85900	82800	109700	59100	84400	83964.51	27.39	0	-24063	86266	85332	83666	82732	81066	84500	81900	81	25300	500	64140	100	1	16264300	13629	13.47	1.40	12	0.90	6222.00	60056.00	126900	20230705	-33.96	71200	20231101	17.70	87200	-3.90	20240102	73800	13.55	20240304	126900	-33.96	20230705	71200	17.70	20231101	1.99	N	108320	500	81 억	4454886	N	N	5054	N	N
139	20240404	150639	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	83800	-600	5	-0.71	11298957300	134532	77.11	84400	85900	82800	109700	59100	84400	83986.95	27.39	0	-20825	86266	85332	83666	82732	81066	84500	81900	81	25300	500	64140	100	1	16264300	13629	13.47	1.40	12	0.83	6222.00	60056.00	126900	20230705	-33.96	71200	20231101	17.70	87200	-3.90	20240102	73800	13.55	20240304	126900	-33.96	20230705	71200	17.70	20231101	1.99	N	108320	500	81 억	4454886	N	N	4165	N	N
140	20240404	140642	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	84000	-400	5	-0.47	10117244800	120439	69.03	84400	85900	82800	109700	59100	84400	84002.86	27.39	0	-15954	86266	85332	83666	82732	81066	84500	81900	81	25300	500	64140	100	1	16264300	13662	13.50	1.40	12	0.74	6222.00	60056.00	126900	20230705	-33.81	71200	20231101	17.98	87200	-3.67	20240102	73800	13.82	20240304	126900	-33.81	20230705	71200	17.98	20231101	1.99	N	108320	500	81 억	4454886	N	N	4165	N	N
141	20240404	130635	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	83300	-1100	5	-1.30	9050516500	107644	61.70	84400	85900	82800	109700	59100	84400	84078.05	27.39	0	-15737	86266	85332	83666	82732	81066	84500	81900	81	25300	500	64140	100	1	16264300	13548	13.39	1.39	12	0.66	6222.00	60056.00	126900	20230705	-34.36	71200	20231101	16.99	87200	-4.47	20240102	73800	12.87	20240304	126900	-34.36	20230705	71200	16.99	20231101	1.99	N	108320	500	81 억	4454886	N	N	4165	N	N
142	20240404	120639	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	83700	-700	5	-0.83	8224150000	97736	56.02	84400	85900	82800	109700	59100	84400	84146.42	27.39	0	-13170	86266	85332	83666	82732	81066	84500	81900	81	25300	500	64140	100	1	16264300	13613	13.45	1.39	12	0.60	6222.00	60056.00	126900	20230705	-34.04	71200	20231101	17.56	87200	-4.01	20240102	73800	13.41	20240304	126900	-34.04	20230705	71200	17.56	20231101	1.99	N	108320	500	81 억	4454886	N	N	4165	N	N
143	20240404	110641	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	83400	-1000	5	-1.18	6989210400	82999	47.57	84400	85900	82800	109700	59100	84400	84208.23	27.39	0	-7842	86266	85332	83666	82732	81066	84500	81900	81	25300	500	64140	100	1	16264300	13564	13.40	1.39	12	0.51	6222.00	60056.00	126900	20230705	-34.28	71200	20231101	17.13	87200	-4.36	20240102	73800	13.01	20240304	126900	-34.28	20230705	71200	17.13	20231101	1.99	N	108320	500	81 억	4454886	N	N	4165	N	N
144	20240404	100640	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	84100	-300	5	-0.36	4456769500	52644	30.17	84400	85900	83700	109700	59100	84400	84658.94	27.39	0	-616	86266	85332	83666	82732	81066	84500	81900	81	25300	500	64140	100	1	16264300	13678	13.52	1.40	12	0.32	6222.00	60056.00	126900	20230705	-33.73	71200	20231101	18.12	87200	-3.56	20240102	73800	13.96	20240304	126900	-33.73	20230705	71200	18.12	20231101	1.99	N	108320	500	81 억	4454886	N	N	4165	N	N
145	20240404	090640	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	84900	500	2	0.59	614790000	7262	4.16	84400	85300	84100	109700	59100	84400	84660.65	27.39	0	-1143	86266	85332	83666	82732	81066	84500	81900	81	25300	500	64140	100	1	16264300	13808	13.65	1.41	12	0.04	6222.00	60056.00	126900	20230705	-33.10	71200	20231101	19.24	87200	-2.64	20240102	73800	15.04	20240304	126900	-33.10	20230705	71200	19.24	20231101	1.99	N	108320	500	81 억	4454886	N	N	4165	N	N
146	20240403	160640	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	84400	-1000	5	-1.17	14489942300	173288	35.93	84600	84600	82000	111000	59800	85400	83614.99	27.56	0	-29160	90333	87866	84333	81866	78333	89100	83100	81	25600	500	64900	100	1	16264300	13727	13.56	1.41	12	1.07	6222.00	60056.00	126900	20230705	-33.49	71200	20231101	18.54	87200	-3.21	20240102	73800	14.36	20240304	126900	-33.49	20230705	71200	18.54	20231101	2.00	N	108320	500	81 억	4482064	N	N	4165	N	N
147	20240403	150638	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	84000	-1400	5	-1.64	13275771900	158882	32.94	84600	84600	82000	111000	59800	85400	83556.52	27.56	0	-24772	90333	87866	84333	81866	78333	89100	83100	81	25600	500	64900	100	1	16264300	13662	13.50	1.40	12	0.98	6222.00	60056.00	126900	20230705	-33.81	71200	20231101	17.98	87200	-3.67	20240102	73800	13.82	20240304	126900	-33.81	20230705	71200	17.98	20231101	2.00	N	108320	500	81 억	4482064	N	N	34	N	N
148	20240403	140634	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	84100	-1300	5	-1.52	11331015100	135747	28.15	84600	84600	82000	111000	59800	85400	83470.45	27.56	0	-18541	90333	87866	84333	81866	78333	89100	83100	81	25600	500	64900	100	1	16264300	13678	13.52	1.40	12	0.83	6222.00	60056.00	126900	20230705	-33.73	71200	20231101	18.12	87200	-3.56	20240102	73800	13.96	20240304	126900	-33.73	20230705	71200	18.12	20231101	2.00	N	108320	500	81 억	4482064	N	N	34	N	N
149	20240403	130634	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	83800	-1600	5	-1.87	10050642900	120490	24.98	84600	84600	82000	111000	59800	85400	83413.44	27.56	0	-17983	90333	87866	84333	81866	78333	89100	83100	81	25600	500	64900	100	1	16264300	13629	13.47	1.40	12	0.74	6222.00	60056.00	126900	20230705	-33.96	71200	20231101	17.70	87200	-3.90	20240102	73800	13.55	20240304	126900	-33.96	20230705	71200	17.70	20231101	2.00	N	108320	500	81 억	4482064	N	N	34	N	N
150	20240403	120633	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	83300	-2100	5	-2.46	9071495900	108783	22.56	84600	84600	82000	111000	59800	85400	83389.29	27.56	0	-12972	90333	87866	84333	81866	78333	89100	83100	81	25600	500	64900	100	1	16264300	13548	13.39	1.39	12	0.67	6222.00	60056.00	126900	20230705	-34.36	71200	20231101	16.99	87200	-4.47	20240102	73800	12.87	20240304	126900	-34.36	20230705	71200	16.99	20231101	2.00	N	108320	500	81 억	4482064	N	N	34	N	N
151	20240403	110635	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	83400	-2000	5	-2.34	7983863400	95753	19.85	84600	84600	82000	111000	59800	85400	83378.10	27.56	0	-8979	90333	87866	84333	81866	78333	89100	83100	81	25600	500	64900	100	1	16264300	13564	13.40	1.39	12	0.59	6222.00	60056.00	126900	20230705	-34.28	71200	20231101	17.13	87200	-4.36	20240102	73800	13.01	20240304	126900	-34.28	20230705	71200	17.13	20231101	2.00	N	108320	500	81 억	4482064	N	N	34	N	N
152	20240403	100635	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	83600	-1800	5	-2.11	6228358300	74770	15.50	84600	84600	82000	111000	59800	85400	83298.01	27.56	0	-4248	90333	87866	84333	81866	78333	89100	83100	81	25600	500	64900	100	1	16264300	13597	13.44	1.39	12	0.46	6222.00	60056.00	126900	20230705	-34.12	71200	20231101	17.42	87200	-4.13	20240102	73800	13.28	20240304	126900	-34.12	20230705	71200	17.42	20231101	2.00	N	108320	500	81 억	4482064	N	N	34	N	N
153	20240403	090636	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	83300	-2100	5	-2.46	1879362700	22491	4.66	84600	84600	82800	111000	59800	85400	83554.17	27.56	0	-6055	90333	87866	84333	81866	78333	89100	83100	81	25600	500	64900	100	1	16264300	13548	13.39	1.39	12	0.14	6222.00	60056.00	126900	20230705	-34.36	71200	20231101	16.99	87200	-4.47	20240102	73800	12.87	20240304	126900	-34.36	20230705	71200	16.99	20231101	2.00	N	108320	500	81 억	4482064	N	N	34	N	N
154	20240402	160624	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	85400	4600	2	5.69	40662094000	480000	552.41	80800	86800	80800	105000	56600	80800	84711.37	27.16	0	60904	82600	81700	80500	79600	78400	82150	80050	81	24200	500	61400	100	1	16264300	13890	13.73	1.42	12	2.95	6222.00	60056.00	126900	20230705	-32.70	71200	20231101	19.94	87200	-2.06	20240102	73800	15.72	20240304	126900	-32.70	20230705	71200	19.94	20231101	1.97	N	108320	500	81 억	4417958	N	N	34	N	N
155	20240402	150632	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	85100	4300	2	5.32	39135886700	462114	531.83	80800	86800	80800	105000	56600	80800	84688.85	27.16	0	62241	82600	81700	80500	79600	78400	82150	80050	81	24200	500	61400	100	1	16264300	13841	13.68	1.42	12	2.84	6222.00	60056.00	126900	20230705	-32.94	71200	20231101	19.52	87200	-2.41	20240102	73800	15.31	20240304	126900	-32.94	20230705	71200	19.52	20231101	1.97	N	108320	500	81 억	4417958	N	N	2138	N	N
156	20240402	140634	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	85200	4400	2	5.45	35803985900	423043	486.86	80800	86800	80800	105000	56600	80800	84634.43	27.16	0	62281	82600	81700	80500	79600	78400	82150	80050	81	24200	500	61400	100	1	16264300	13857	13.69	1.42	12	2.60	6222.00	60056.00	126900	20230705	-32.86	71200	20231101	19.66	87200	-2.29	20240102	73800	15.45	20240304	126900	-32.86	20230705	71200	19.66	20231101	1.97	N	108320	500	81 억	4417958	N	N	2138	N	N
157	20240402	130625	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	85900	5100	2	6.31	32198512000	381073	438.56	80800	86800	80800	105000	56600	80800	84494.38	27.16	0	54560	82600	81700	80500	79600	78400	82150	80050	81	24200	500	61400	100	1	16264300	13971	13.81	1.43	12	2.34	6222.00	60056.00	126900	20230705	-32.31	71200	20231101	20.65	87200	-1.49	20240102	73800	16.40	20240304	126900	-32.31	20230705	71200	20.65	20231101	1.97	N	108320	500	81 억	4417958	N	N	2138	N	N
158	20240402	120621	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	85800	5000	2	6.19	26714834300	317357	365.23	80800	85900	80800	105000	56600	80800	84179.17	27.16	0	40351	82600	81700	80500	79600	78400	82150	80050	81	24200	500	61400	100	1	16264300	13955	13.79	1.43	12	1.95	6222.00	60056.00	126900	20230705	-32.39	71200	20231101	20.51	87200	-1.61	20240102	73800	16.26	20240304	126900	-32.39	20230705	71200	20.51	20231101	1.97	N	108320	500	81 억	4417958	N	N	2138	N	N
159	20240402	110626	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	84900	4100	2	5.07	21125853700	251969	289.98	80800	85500	80800	105000	56600	80800	83843.12	27.16	0	33124	82600	81700	80500	79600	78400	82150	80050	81	24200	500	61400	100	1	16264300	13808	13.65	1.41	12	1.55	6222.00	60056.00	126900	20230705	-33.10	71200	20231101	19.24	87200	-2.64	20240102	73800	15.04	20240304	126900	-33.10	20230705	71200	19.24	20231101	1.97	N	108320	500	81 억	4417958	N	N	2138	N	N
160	20240402	100627	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	83900	3100	2	3.84	12894343700	154682	178.02	80800	84300	80800	105000	56600	80800	83360.40	27.16	0	15485	82600	81700	80500	79600	78400	82150	80050	81	24200	500	61400	100	1	16264300	13646	13.48	1.40	12	0.95	6222.00	60056.00	126900	20230705	-33.88	71200	20231101	17.84	87200	-3.78	20240102	73800	13.69	20240304	126900	-33.88	20230705	71200	17.84	20231101	1.97	N	108320	500	81 억	4417958	N	N	2138	N	N
161	20240402	090627	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	83500	2700	2	3.34	1850165900	22478	25.87	80800	83700	80800	105000	56600	80800	82310.35	27.16	0	13406	82600	81700	80500	79600	78400	82150	80050	81	24200	500	61400	100	1	16264300	13581	13.42	1.39	12	0.14	6222.00	60056.00	126900	20230705	-34.20	71200	20231101	17.28	87200	-4.24	20240102	73800	13.14	20240304	126900	-34.20	20230705	71200	17.28	20231101	1.97	N	108320	500	81 억	4417958	N	N	2138	N	N
162	20240401	160624	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	80800	1400	2	1.76	6979826300	86471	120.83	79300	81400	79300	103200	55600	79400	80718.69	27.06	646	18755	81000	80200	79700	78900	78400	79950	78650	81	23800	500	60340	100	1	16264300	13142	12.99	1.35	12	0.53	6222.00	60056.00	126900	20230705	-36.33	71200	20231101	13.48	87200	-7.34	20240102	73800	9.49	20240304	126900	-36.33	20230705	71200	13.48	20231101	1.98	N	108320	500	81 억	4401243	N	N	2138	N	N
163	20240401	150626	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	80500	1100	2	1.39	6531839100	80924	113.07	79300	81400	79300	103200	55600	79400	80715.74	27.06	646	20552	81000	80200	79700	78900	78400	79950	78650	81	23800	500	60340	100	1	16264300	13093	12.94	1.34	12	0.50	6222.00	60056.00	126900	20230705	-36.56	71200	20231101	13.06	87200	-7.68	20240102	73800	9.08	20240304	126900	-36.56	20230705	71200	13.06	20231101	1.98	N	108320	500	81 억	4401243	N	N	2151	N	N
164	20240401	140621	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	80700	1300	2	1.64	6178087400	76540	106.95	79300	81400	79300	103200	55600	79400	80717.12	27.06	646	20664	81000	80200	79700	78900	78400	79950	78650	81	23800	500	60340	100	1	16264300	13125	12.97	1.34	12	0.47	6222.00	60056.00	126900	20230705	-36.41	71200	20231101	13.34	87200	-7.45	20240102	73800	9.35	20240304	126900	-36.41	20230705	71200	13.34	20231101	1.98	N	108320	500	81 억	4401243	N	N	2151	N	N
165	20240401	130619	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	81000	1600	2	2.02	5704718800	70683	98.76	79300	81400	79300	103200	55600	79400	80708.52	27.06	646	18626	81000	80200	79700	78900	78400	79950	78650	81	23800	500	60340	100	1	16264300	13174	13.02	1.35	12	0.43	6222.00	60056.00	126900	20230705	-36.17	71200	20231101	13.76	87200	-7.11	20240102	73800	9.76	20240304	126900	-36.17	20230705	71200	13.76	20231101	1.98	N	108320	500	81 억	4401243	N	N	2151	N	N
166	20240401	120625	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	80900	1500	2	1.89	5178575900	64181	89.68	79300	81400	79300	103200	55600	79400	80687.08	27.06	646	17247	81000	80200	79700	78900	78400	79950	78650	81	23800	500	60340	100	1	16264300	13158	13.00	1.35	12	0.39	6222.00	60056.00	126900	20230705	-36.25	71200	20231101	13.62	87200	-7.22	20240102	73800	9.62	20240304	126900	-36.25	20230705	71200	13.62	20231101	1.98	N	108320	500	81 억	4401243	N	N	2151	N	N
167	20240401	110624	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	80900	1500	2	1.89	3958566200	49144	68.67	79300	81200	79300	103200	55600	79400	80550.37	27.06	646	16406	81000	80200	79700	78900	78400	79950	78650	81	23800	500	60340	100	1	16264300	13158	13.00	1.35	12	0.30	6222.00	60056.00	126900	20230705	-36.25	71200	20231101	13.62	87200	-7.22	20240102	73800	9.62	20240304	126900	-36.25	20230705	71200	13.62	20231101	1.98	N	108320	500	81 억	4401243	N	N	2151	N	N
168	20240401	100621	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	80700	1300	2	1.64	2549797900	31710	44.31	79300	81000	79300	103200	55600	79400	80409.93	27.06	646	11504	81000	80200	79700	78900	78400	79950	78650	81	23800	500	60340	100	1	16264300	13125	12.97	1.34	12	0.19	6222.00	60056.00	126900	20230705	-36.41	71200	20231101	13.34	87200	-7.45	20240102	73800	9.35	20240304	126900	-36.41	20230705	71200	13.34	20231101	1.98	N	108320	500	81 억	4401243	N	N	2151	N	N
169	20240401	090622	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	79500	100	2	0.13	213690000	2685	3.75	79300	80100	79300	103200	55600	79400	79586.66	27.06	646	1242	81000	80200	79700	78900	78400	79950	78650	81	23800	500	60340	100	1	16264300	12930	12.78	1.32	12	0.02	6222.00	60056.00	126900	20230705	-37.35	71200	20231101	11.66	87200	-8.83	20240102	73800	7.72	20240304	126900	-37.35	20230705	71200	11.66	20231101	1.98	N	108320	500	81 억	4401243	N	N	2151	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History