KissMeData/298040/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	161144	57	100.00	KOSPI		전기.전자	N	N	N	N		N	313000	1000	2	0.32	52714119000	165397	67.07	316500	329000	310000	405500	218500	312000	318721.42	12.17	0	-23672	339333	325666	304833	291166	270333	332500	298000	466	93500	5000	230880	500	1	9324548	29186	25.16	2.70	12	1.77	12438.00	115933.00	357000	20240415	-12.32	75100	20230424	316.78	357000	-12.32	20240415	156100	100.51	20240103	357000	-12.32	20240415	75300	315.67	20230516	0.83	N	298040	5000	466 억		1134658	N	N	72	N	00	N
3	20240430	151155	57	100.00	KOSPI		전기.전자	N	N	N	N		N	313500	1500	2	0.48	50909058000	159631	64.73	316500	329000	310000	405500	218500	312000	318924.06	12.17	0	-21909	339333	325666	304833	291166	270333	332500	298000	466	93500	5000	230880	500	1	9324548	29232	25.21	2.70	12	1.71	12438.00	115933.00	357000	20240415	-12.18	75100	20230424	317.44	357000	-12.18	20240415	156100	100.83	20240103	357000	-12.18	20240415	75300	316.33	20230516	0.83	N	298040	5000	466 억		1134658	N	N	22	N	00	N
4	20240430	141202	57	100.00	KOSPI		전기.전자	N	N	N	N		N	317000	5000	2	1.60	43873060500	137166	55.62	316500	329000	311000	405500	218500	312000	319862.93	12.17	0	-15485	339333	325666	304833	291166	270333	332500	298000	466	93500	5000	230880	500	1	9324548	29559	25.49	2.73	12	1.47	12438.00	115933.00	357000	20240415	-11.20	75100	20230424	322.10	357000	-11.20	20240415	156100	103.07	20240103	357000	-11.20	20240415	75300	320.98	20230516	0.83	N	298040	5000	466 억		1134658	N	N	22	N	00	N
5	20240430	131157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	317500	5500	2	1.76	40680783000	127111	51.55	316500	329000	311000	405500	218500	312000	320051.54	12.17	0	-13260	339333	325666	304833	291166	270333	332500	298000	466	93500	5000	230880	500	1	9324548	29605	25.53	2.74	12	1.36	12438.00	115933.00	357000	20240415	-11.06	75100	20230424	322.77	357000	-11.06	20240415	156100	103.40	20240103	357000	-11.06	20240415	75300	321.65	20230516	0.83	N	298040	5000	466 억		1134658	N	N	22	N	00	N
6	20240430	121154	57	100.00	KOSPI		전기.전자	N	N	N	N		N	316000	4000	2	1.28	36708297500	114554	46.45	316500	329000	311000	405500	218500	312000	320457.17	12.17	0	-12243	339333	325666	304833	291166	270333	332500	298000	466	93500	5000	230880	500	1	9324548	29466	25.41	2.73	12	1.23	12438.00	115933.00	357000	20240415	-11.48	75100	20230424	320.77	357000	-11.48	20240415	156100	102.43	20240103	357000	-11.48	20240415	75300	319.65	20230516	0.83	N	298040	5000	466 억		1134658	N	N	22	N	00	N
7	20240430	111148	57	100.00	KOSPI		전기.전자	N	N	N	N		N	317000	5000	2	1.60	33595576000	104727	42.47	316500	329000	311000	405500	218500	312000	320805.38	12.17	0	-9915	339333	325666	304833	291166	270333	332500	298000	466	93500	5000	230880	500	1	9324548	29559	25.49	2.73	12	1.12	12438.00	115933.00	357000	20240415	-11.20	75100	20230424	322.10	357000	-11.20	20240415	156100	103.07	20240103	357000	-11.20	20240415	75300	320.98	20230516	0.83	N	298040	5000	466 억		1134658	N	N	22	N	00	N
8	20240430	101151	57	100.00	KOSPI		전기.전자	N	N	N	N		N	316500	4500	2	1.44	26736231500	82932	33.63	316500	329000	312000	405500	218500	312000	322407.47	12.17	0	-4891	339333	325666	304833	291166	270333	332500	298000	466	93500	5000	230880	500	1	9324548	29512	25.45	2.73	12	0.89	12438.00	115933.00	357000	20240415	-11.34	75100	20230424	321.44	357000	-11.34	20240415	156100	102.75	20240103	357000	-11.34	20240415	75300	320.32	20230516	0.83	N	298040	5000	466 억		1134658	N	N	22	N	00	N
9	20240430	091200	57	100.00	KOSPI		전기.전자	N	N	N	N		N	324000	12000	2	3.85	9875023000	30806	12.49	316500	327000	312000	405500	218500	312000	320599.85	12.17	0	-2278	339333	325666	304833	291166	270333	332500	298000	466	93500	5000	230880	500	1	9324548	30212	26.05	2.79	12	0.33	12438.00	115933.00	357000	20240415	-9.24	75100	20230424	331.42	357000	-9.24	20240415	156100	107.56	20240103	357000	-9.24	20240415	75300	330.28	20230516	0.83	N	298040	5000	466 억		1134658	N	N	22	N	00	N
10	20240429	161139	57	100.00	KOSPI		전기.전자	N	N	N	N		N	312000	21000	2	7.22	75997789000	246030	103.27	289000	318500	284000	378000	204000	291000	308908.25	12.23	0	-6054	308333	299666	286833	278166	265333	304000	282500	466	87000	5000	215340	500	1	9324548	29093	25.08	2.69	12	2.64	12438.00	115933.00	357000	20240415	-12.61	73100	20230421	326.81	357000	-12.61	20240415	156100	99.87	20240103	357000	-12.61	20240415	75300	314.34	20230516	0.82	N	298040	5000	466 억		1140769	N	N	22	N	00	N
11	20240429	151150	57	100.00	KOSPI		전기.전자	N	N	N	N		N	310000	19000	2	6.53	73322769500	237433	99.66	289000	318500	284000	378000	204000	291000	308829.51	12.23	0	-6591	308333	299666	286833	278166	265333	304000	282500	466	87000	5000	215340	500	1	9324548	28906	24.92	2.67	12	2.55	12438.00	115933.00	357000	20240415	-13.17	73100	20230421	324.08	357000	-13.17	20240415	156100	98.59	20240103	357000	-13.17	20240415	75300	311.69	20230516	0.82	N	298040	5000	466 억		1140769	N	N	320	N	00	N
12	20240429	141104	57	100.00	KOSPI		전기.전자	N	N	N	N		N	307500	16500	2	5.67	65911833500	213503	89.62	289000	318500	284000	378000	204000	291000	308732.72	12.23	0	-6579	308333	299666	286833	278166	265333	304000	282500	466	87000	5000	215340	500	1	9324548	28673	24.72	2.65	12	2.29	12438.00	115933.00	357000	20240415	-13.87	73100	20230421	320.66	357000	-13.87	20240415	156100	96.99	20240103	357000	-13.87	20240415	75300	308.37	20230516	0.82	N	298040	5000	466 억		1140769	N	N	320	N	00	N
13	20240429	131148	57	100.00	KOSPI		전기.전자	N	N	N	N		N	317000	26000	2	8.93	57772064500	187261	78.60	289000	318500	284000	378000	204000	291000	308529.55	12.23	0	-11393	308333	299666	286833	278166	265333	304000	282500	466	87000	5000	215340	500	1	9324548	29559	25.49	2.73	12	2.01	12438.00	115933.00	357000	20240415	-11.20	73100	20230421	333.65	357000	-11.20	20240415	156100	103.07	20240103	357000	-11.20	20240415	75300	320.98	20230516	0.82	N	298040	5000	466 억		1140769	N	N	320	N	00	N
14	20240429	121148	57	100.00	KOSPI		전기.전자	N	N	N	N		N	317500	26500	2	9.11	53047537000	172318	72.33	289000	317500	284000	378000	204000	291000	307866.23	12.23	0	-10411	308333	299666	286833	278166	265333	304000	282500	466	87000	5000	215340	500	1	9324548	29605	25.53	2.74	12	1.85	12438.00	115933.00	357000	20240415	-11.06	73100	20230421	334.34	357000	-11.06	20240415	156100	103.40	20240103	357000	-11.06	20240415	75300	321.65	20230516	0.82	N	298040	5000	466 억		1140769	Y	N	320	N	00	N
15	20240429	111123	57	100.00	KOSPI		전기.전자	N	N	N	N		N	313000	22000	2	7.56	45550639000	148527	62.34	289000	316500	284000	378000	204000	291000	306703.59	12.23	0	-8744	308333	299666	286833	278166	265333	304000	282500	466	87000	5000	215340	500	1	9324548	29186	25.16	2.70	12	1.59	12438.00	115933.00	357000	20240415	-12.32	73100	20230421	328.18	357000	-12.32	20240415	156100	100.51	20240103	357000	-12.32	20240415	75300	315.67	20230516	0.82	N	298040	5000	466 억		1140769	N	N	320	N	00	N
16	20240429	101148	57	100.00	KOSPI		전기.전자	N	N	N	N		N	311000	20000	2	6.87	38151812000	124842	52.40	289000	316500	284000	378000	204000	291000	305624.09	12.23	0	-7183	308333	299666	286833	278166	265333	304000	282500	466	87000	5000	215340	500	1	9324548	28999	25.00	2.68	12	1.34	12438.00	115933.00	357000	20240415	-12.89	73100	20230421	325.44	357000	-12.89	20240415	156100	99.23	20240103	357000	-12.89	20240415	75300	313.01	20230516	0.82	N	298040	5000	466 억		1140769	N	N	320	N	00	N
17	20240429	091148	57	100.00	KOSPI		전기.전자	N	N	N	N		N	308000	17000	2	5.84	14167976500	47547	19.96	289000	312500	284000	378000	204000	291000	298007.68	12.23	0	-3281	308333	299666	286833	278166	265333	304000	282500	466	87000	5000	215340	500	1	9324548	28720	24.76	2.66	12	0.51	12438.00	115933.00	357000	20240415	-13.73	73100	20230421	321.34	357000	-13.73	20240415	156100	97.31	20240103	357000	-13.73	20240415	75300	309.03	20230516	0.82	N	298040	5000	466 억		1140769	N	N	320	N	00	N
18	20240426	161143	57	100.00	KOSPI		전기.전자	N	N	N	N		N	291000	19500	2	7.18	65513373000	228196	147.98	279500	295500	274000	352500	190500	271500	287090.76	12.50	0	-17915	300166	285832	278666	264332	257166	282250	260750	466	81000	5000	200910	500	1	9324548	27134	23.40	2.51	12	2.45	12438.00	115933.00	357000	20240415	-18.49	73100	20230421	298.08	357000	-18.49	20240415	156100	86.42	20240103	357000	-18.49	20240415	75300	286.45	20230516	0.76	N	298040	5000	466 억		1165309	N	N	320	N	00	N
19	20240426	151144	57	100.00	KOSPI		전기.전자	N	N	N	N		N	290000	18500	2	6.81	63867903000	222541	144.31	279500	295500	274000	352500	190500	271500	286993.87	12.50	0	-16392	300166	285832	278666	264332	257166	282250	260750	466	81000	5000	200910	500	1	9324548	27041	23.32	2.50	12	2.39	12438.00	115933.00	357000	20240415	-18.77	73100	20230421	296.72	357000	-18.77	20240415	156100	85.78	20240103	357000	-18.77	20240415	75300	285.13	20230516	0.76	N	298040	5000	466 억		1165309	N	N	66	N	00	N
20	20240426	141142	57	100.00	KOSPI		전기.전자	N	N	N	N		N	288000	16500	2	6.08	58268439000	203125	131.72	279500	295500	274000	352500	190500	271500	286860.01	12.50	0	-12378	300166	285832	278666	264332	257166	282250	260750	466	81000	5000	200910	500	1	9324548	26855	23.15	2.48	12	2.18	12438.00	115933.00	357000	20240415	-19.33	73100	20230421	293.98	357000	-19.33	20240415	156100	84.50	20240103	357000	-19.33	20240415	75300	282.47	20230516	0.76	N	298040	5000	466 억		1165309	N	N	66	N	00	N
21	20240426	131143	57	100.00	KOSPI		전기.전자	N	N	N	N		N	289500	18000	2	6.63	52820886500	184303	119.51	279500	295500	274000	352500	190500	271500	286598.08	12.50	0	-6969	300166	285832	278666	264332	257166	282250	260750	466	81000	5000	200910	500	1	9324548	26995	23.28	2.50	12	1.98	12438.00	115933.00	357000	20240415	-18.91	73100	20230421	296.03	357000	-18.91	20240415	156100	85.46	20240103	357000	-18.91	20240415	75300	284.46	20230516	0.76	N	298040	5000	466 억		1165309	N	N	66	N	00	N
22	20240426	121141	57	100.00	KOSPI		전기.전자	N	N	N	N		N	292000	20500	2	7.55	46324517500	161918	105.00	279500	295500	274000	352500	190500	271500	286098.63	12.50	0	-3370	300166	285832	278666	264332	257166	282250	260750	466	81000	5000	200910	500	1	9324548	27228	23.48	2.52	12	1.74	12438.00	115933.00	357000	20240415	-18.21	73100	20230421	299.45	357000	-18.21	20240415	156100	87.06	20240103	357000	-18.21	20240415	75300	287.78	20230516	0.76	N	298040	5000	466 억		1165309	N	N	66	N	00	N
23	20240426	111139	57	100.00	KOSPI		전기.전자	N	N	N	N		N	288000	16500	2	6.08	35558582500	125074	81.11	279500	293000	274000	352500	190500	271500	284300.35	12.50	0	-1994	300166	285832	278666	264332	257166	282250	260750	466	81000	5000	200910	500	1	9324548	26855	23.15	2.48	12	1.34	12438.00	115933.00	357000	20240415	-19.33	73100	20230421	293.98	357000	-19.33	20240415	156100	84.50	20240103	357000	-19.33	20240415	75300	282.47	20230516	0.76	N	298040	5000	466 억		1165309	N	N	66	N	00	N
24	20240426	101141	57	100.00	KOSPI		전기.전자	N	N	N	N		N	284000	12500	2	4.60	19843931500	70739	45.87	279500	285000	274000	352500	190500	271500	280523.21	12.50	0	101	300166	285832	278666	264332	257166	282250	260750	466	81000	5000	200910	500	1	9324548	26482	22.83	2.45	12	0.76	12438.00	115933.00	357000	20240415	-20.45	73100	20230421	288.51	357000	-20.45	20240415	156100	81.93	20240103	357000	-20.45	20240415	75300	277.16	20230516	0.76	N	298040	5000	466 억		1165309	N	N	66	N	00	N
25	20240426	091145	57	100.00	KOSPI		전기.전자	N	N	N	N		N	281000	9500	2	3.50	6502841500	23189	15.04	279500	283000	277000	352500	190500	271500	280427.85	12.50	0	-189	300166	285832	278666	264332	257166	282250	260750	466	81000	5000	200910	500	1	9324548	26202	22.59	2.42	12	0.25	12438.00	115933.00	357000	20240415	-21.29	73100	20230421	284.40	357000	-21.29	20240415	156100	80.01	20240103	357000	-21.29	20240415	75300	273.17	20230516	0.76	N	298040	5000	466 억		1165309	N	N	66	N	00	N
26	20240425	161135	57	100.00	KOSPI		전기.전자	N	N	N	N		N	271500	-20500	5	-7.02	43020485500	153609	79.64	283500	293000	271500	379500	204500	292000	280069.01	12.46	0	-3836	304666	298332	287666	281332	270666	301500	284500	466	87500	5000	216080	500	1	9324548	25316	21.83	2.34	12	1.65	12438.00	115933.00	357000	20240415	-23.95	73100	20230421	271.41	357000	-23.95	20240415	156100	73.93	20240103	357000	-23.95	20240415	75300	260.56	20230516	0.76	N	298040	5000	466 억		1162102	N	N	66	N	00	N
27	20240425	151140	57	100.00	KOSPI		전기.전자	N	N	N	N		N	273000	-19000	5	-6.51	39381754000	140234	72.71	283500	293000	272500	379500	204500	292000	280827.90	12.46	0	-963	304666	298332	287666	281332	270666	301500	284500	466	87500	5000	216080	500	1	9324548	25456	21.95	2.35	12	1.50	12438.00	115933.00	357000	20240415	-23.53	73100	20230421	273.46	357000	-23.53	20240415	156100	74.89	20240103	357000	-23.53	20240415	75300	262.55	20230516	0.76	N	298040	5000	466 억		1162102	N	N	26	N	00	N
28	20240425	141137	57	100.00	KOSPI		전기.전자	N	N	N	N		N	276500	-15500	5	-5.31	29482726000	104233	54.04	283500	293000	276000	379500	204500	292000	282853.00	12.46	0	-8931	304666	298332	287666	281332	270666	301500	284500	466	87500	5000	216080	500	1	9324548	25782	22.23	2.38	12	1.12	12438.00	115933.00	357000	20240415	-22.55	73100	20230421	278.25	357000	-22.55	20240415	156100	77.13	20240103	357000	-22.55	20240415	75300	267.20	20230516	0.76	N	298040	5000	466 억		1162102	N	N	26	N	00	N
29	20240425	131137	57	100.00	KOSPI		전기.전자	N	N	N	N		N	278500	-13500	5	-4.62	22999035000	80851	41.92	283500	293000	278500	379500	204500	292000	284460.85	12.46	0	-9974	304666	298332	287666	281332	270666	301500	284500	466	87500	5000	216080	500	1	9324548	25969	22.39	2.40	12	0.87	12438.00	115933.00	357000	20240415	-21.99	73100	20230421	280.98	357000	-21.99	20240415	156100	78.41	20240103	357000	-21.99	20240415	75300	269.85	20230516	0.76	N	298040	5000	466 억		1162102	N	N	26	N	00	N
30	20240425	121134	57	100.00	KOSPI		전기.전자	N	N	N	N		N	282000	-10000	5	-3.42	18699400000	65504	33.96	283500	293000	280000	379500	204500	292000	285468.39	12.46	0	-10970	304666	298332	287666	281332	270666	301500	284500	466	87500	5000	216080	500	1	9324548	26295	22.67	2.43	12	0.70	12438.00	115933.00	357000	20240415	-21.01	73100	20230421	285.77	357000	-21.01	20240415	156100	80.65	20240103	357000	-21.01	20240415	75300	274.50	20230516	0.76	N	298040	5000	466 억		1162102	N	N	26	N	00	N
31	20240425	111136	57	100.00	KOSPI		전기.전자	N	N	N	N		N	282000	-10000	5	-3.42	14788000500	51605	26.75	283500	293000	281500	379500	204500	292000	286560.12	12.46	0	-9038	304666	298332	287666	281332	270666	301500	284500	466	87500	5000	216080	500	1	9324548	26295	22.67	2.43	12	0.55	12438.00	115933.00	357000	20240415	-21.01	73100	20230421	285.77	357000	-21.01	20240415	156100	80.65	20240103	357000	-21.01	20240415	75300	274.50	20230516	0.76	N	298040	5000	466 억		1162102	N	N	26	N	00	N
32	20240425	101135	57	100.00	KOSPI		전기.전자	N	N	N	N		N	288000	-4000	5	-1.37	8697597000	30182	15.65	283500	293000	282500	379500	204500	292000	288170.14	12.46	0	-3323	304666	298332	287666	281332	270666	301500	284500	466	87500	5000	216080	500	1	9324548	26855	23.15	2.48	12	0.32	12438.00	115933.00	357000	20240415	-19.33	73100	20230421	293.98	357000	-19.33	20240415	156100	84.50	20240103	357000	-19.33	20240415	75300	282.47	20230516	0.76	N	298040	5000	466 억		1162102	N	N	26	N	00	N
33	20240425	091140	57	100.00	KOSPI		전기.전자	N	N	N	N		N	286000	-6000	5	-2.05	2516297000	8812	4.57	283500	290500	282500	379500	204500	292000	285544.66	12.46	0	-1696	304666	298332	287666	281332	270666	301500	284500	466	87500	5000	216080	500	1	9324548	26668	22.99	2.47	12	0.09	12438.00	115933.00	357000	20240415	-19.89	73100	20230421	291.24	357000	-19.89	20240415	156100	83.22	20240103	357000	-19.89	20240415	75300	279.81	20230516	0.76	N	298040	5000	466 억		1162102	N	N	26	N	00	N
34	20240424	161117	57	100.00	KOSPI		전기.전자	N	N	N	N		N	292000	7500	2	2.64	54618070500	192005	58.05	290000	294000	277000	369500	199500	284500	284455.67	12.54	0	-8501	310833	297666	279333	266166	247833	288500	257000	466	85000	5000	210530	500	1	9324548	27228	23.48	2.52	12	2.06	12438.00	115933.00	357000	20240415	-18.21	73100	20230421	299.45	357000	-18.21	20240415	156100	87.06	20240103	357000	-18.21	20240415	75100	288.81	20230424	0.85	N	298040	5000	466 억		1169668	N	N	26	N	00	N
35	20240424	151133	57	100.00	KOSPI		전기.전자	N	N	N	N		N	291000	6500	2	2.28	51661559000	181871	54.98	290000	294000	277000	369500	199500	284500	284056.06	12.54	0	-6719	310833	297666	279333	266166	247833	288500	257000	466	85000	5000	210530	500	1	9324548	27134	23.40	2.51	12	1.95	12438.00	115933.00	357000	20240415	-18.49	73100	20230421	298.08	357000	-18.49	20240415	156100	86.42	20240103	357000	-18.49	20240415	75100	287.48	20230424	0.85	N	298040	5000	466 억		1169668	N	N	39	N	00	N
36	20240424	141135	57	100.00	KOSPI		전기.전자	N	N	N	N		N	286500	2000	2	0.70	38188051000	135297	40.90	290000	294000	277000	369500	199500	284500	282253.49	12.54	0	3181	310833	297666	279333	266166	247833	288500	257000	466	85000	5000	210530	500	1	9324548	26715	23.03	2.47	12	1.45	12438.00	115933.00	357000	20240415	-19.75	73100	20230421	291.93	357000	-19.75	20240415	156100	83.54	20240103	357000	-19.75	20240415	75100	281.49	20230424	0.85	N	298040	5000	466 억		1169668	N	N	39	N	00	N
37	20240424	131137	57	100.00	KOSPI		전기.전자	N	N	N	N		N	279000	-5500	5	-1.93	30070545000	106645	32.24	290000	294000	277000	369500	199500	284500	281968.63	12.54	0	476	310833	297666	279333	266166	247833	288500	257000	466	85000	5000	210530	500	1	9324548	26015	22.43	2.41	12	1.14	12438.00	115933.00	357000	20240415	-21.85	73100	20230421	281.67	357000	-21.85	20240415	156100	78.73	20240103	357000	-21.85	20240415	75100	271.50	20230424	0.85	N	298040	5000	466 억		1169668	N	N	39	N	00	N
38	20240424	121132	57	100.00	KOSPI		전기.전자	N	N	N	N		N	279000	-5500	5	-1.93	24883506000	88159	26.65	290000	294000	277000	369500	199500	284500	282257.13	12.54	0	1880	310833	297666	279333	266166	247833	288500	257000	466	85000	5000	210530	500	1	9324548	26015	22.43	2.41	12	0.95	12438.00	115933.00	357000	20240415	-21.85	73100	20230421	281.67	357000	-21.85	20240415	156100	78.73	20240103	357000	-21.85	20240415	75100	271.50	20230424	0.85	N	298040	5000	466 억		1169668	N	N	39	N	00	N
39	20240424	111130	57	100.00	KOSPI		전기.전자	N	N	N	N		N	282000	-2500	5	-0.88	20275795500	71667	21.67	290000	294000	277000	369500	199500	284500	282916.76	12.54	0	1014	310833	297666	279333	266166	247833	288500	257000	466	85000	5000	210530	500	1	9324548	26295	22.67	2.43	12	0.77	12438.00	115933.00	357000	20240415	-21.01	73100	20230421	285.77	357000	-21.01	20240415	156100	80.65	20240103	357000	-21.01	20240415	75100	275.50	20230424	0.85	N	298040	5000	466 억		1169668	N	N	39	N	00	N
40	20240424	101128	57	100.00	KOSPI		전기.전자	N	N	N	N		N	279500	-5000	5	-1.76	14594024500	51592	15.60	290000	294000	277000	369500	199500	284500	282873.79	12.54	0	-1372	310833	297666	279333	266166	247833	288500	257000	466	85000	5000	210530	500	1	9324548	26062	22.47	2.41	12	0.55	12438.00	115933.00	357000	20240415	-21.71	73100	20230421	282.35	357000	-21.71	20240415	156100	79.05	20240103	357000	-21.71	20240415	75100	272.17	20230424	0.85	N	298040	5000	466 억		1169668	N	N	39	N	00	N
41	20240424	091132	57	100.00	KOSPI		전기.전자	N	N	N	N		N	281500	-3000	5	-1.05	5841597000	20379	6.16	290000	294000	278000	369500	199500	284500	286647.87	12.54	0	-1226	310833	297666	279333	266166	247833	288500	257000	466	85000	5000	210530	500	1	9324548	26249	22.63	2.43	12	0.22	12438.00	115933.00	357000	20240415	-21.15	73100	20230421	285.09	357000	-21.15	20240415	156100	80.33	20240103	357000	-21.15	20240415	75100	274.83	20230424	0.85	N	298040	5000	466 억		1169668	N	N	39	N	00	N
42	20240423	161104	57	100.00	KOSPI		전기.전자	N	N	N	N		N	284500	7500	2	2.71	91773256500	330178	126.22	285000	292500	261000	360000	194000	277000	277946.66	12.20	0	19703	324000	300500	287000	263500	250000	293750	256750	466	83000	5000	204980	500	1	9324548	26528	22.87	2.45	12	3.54	12438.00	115933.00	357000	20240415	-20.31	73100	20230421	289.19	357000	-20.31	20240415	156100	82.25	20240103	357000	-20.31	20240415	75100	278.83	20230424	0.79	N	298040	5000	466 억		1137408	N	N	39	N	00	N
43	20240423	151127	57	100.00	KOSPI		전기.전자	N	N	N	N		N	287000	10000	2	3.61	89532177000	322334	123.22	285000	292500	261000	360000	194000	277000	277762.13	12.20	0	22324	324000	300500	287000	263500	250000	293750	256750	466	83000	5000	204980	500	1	9324548	26761	23.07	2.48	12	3.46	12438.00	115933.00	357000	20240415	-19.61	73100	20230421	292.61	357000	-19.61	20240415	156100	83.86	20240103	357000	-19.61	20240415	75100	282.16	20230424	0.79	N	298040	5000	466 억		1137408	N	N	40	N	00	N
44	20240423	141126	57	100.00	KOSPI		전기.전자	N	N	N	N		N	279500	2500	2	0.90	74740651500	269791	103.13	285000	292500	261000	360000	194000	277000	277031.67	12.20	0	26554	324000	300500	287000	263500	250000	293750	256750	466	83000	5000	204980	500	1	9324548	26062	22.47	2.41	12	2.89	12438.00	115933.00	357000	20240415	-21.71	73100	20230421	282.35	357000	-21.71	20240415	156100	79.05	20240103	357000	-21.71	20240415	75100	272.17	20230424	0.79	N	298040	5000	466 억		1137408	N	N	40	N	00	N
45	20240423	131124	57	100.00	KOSPI		전기.전자	N	N	N	N		N	285000	8000	2	2.89	57066213500	207445	79.30	285000	292500	261000	360000	194000	277000	275090.81	12.20	0	34123	324000	300500	287000	263500	250000	293750	256750	466	83000	5000	204980	500	1	9324548	26575	22.91	2.46	12	2.22	12438.00	115933.00	357000	20240415	-20.17	73100	20230421	289.88	357000	-20.17	20240415	156100	82.58	20240103	357000	-20.17	20240415	75100	279.49	20230424	0.79	N	298040	5000	466 억		1137408	N	N	40	N	00	N
46	20240423	121123	57	100.00	KOSPI		전기.전자	N	N	N	N		N	265000	-12000	5	-4.33	34693769000	128036	48.94	285000	289500	261000	360000	194000	277000	270968.86	12.20	0	34666	324000	300500	287000	263500	250000	293750	256750	466	83000	5000	204980	500	1	9324548	24710	21.31	2.29	12	1.37	12438.00	115933.00	357000	20240415	-25.77	73100	20230421	262.52	357000	-25.77	20240415	156100	69.76	20240103	357000	-25.77	20240415	75100	252.86	20230424	0.79	N	298040	5000	466 억		1137408	N	N	40	N	00	N
47	20240423	111125	57	100.00	KOSPI		전기.전자	N	N	N	N		N	264500	-12500	5	-4.51	29277310000	107541	41.11	285000	289500	261000	360000	194000	277000	272243.24	12.20	0	27180	324000	300500	287000	263500	250000	293750	256750	466	83000	5000	204980	500	1	9324548	24663	21.27	2.28	12	1.15	12438.00	115933.00	357000	20240415	-25.91	73100	20230421	261.83	357000	-25.91	20240415	156100	69.44	20240103	357000	-25.91	20240415	75100	252.20	20230424	0.79	N	298040	5000	466 억		1137408	N	N	40	N	00	N
48	20240423	101122	57	100.00	KOSPI		전기.전자	N	N	N	N		N	272000	-5000	5	-1.81	15641395000	56282	21.51	285000	289500	271500	360000	194000	277000	277911.14	12.20	0	7318	324000	300500	287000	263500	250000	293750	256750	466	83000	5000	204980	500	1	9324548	25363	21.87	2.35	12	0.60	12438.00	115933.00	357000	20240415	-23.81	73100	20230421	272.09	357000	-23.81	20240415	156100	74.25	20240103	357000	-23.81	20240415	75100	262.18	20230424	0.79	N	298040	5000	466 억		1137408	N	N	40	N	00	N
49	20240423	091125	57	100.00	KOSPI		전기.전자	N	N	N	N		N	276500	-500	5	-0.18	6089330500	21500	8.22	285000	289500	276500	360000	194000	277000	283224.67	12.20	0	-998	324000	300500	287000	263500	250000	293750	256750	466	83000	5000	204980	500	1	9324548	25782	22.23	2.38	12	0.23	12438.00	115933.00	357000	20240415	-22.55	73100	20230421	278.25	357000	-22.55	20240415	156100	77.13	20240103	357000	-22.55	20240415	75100	268.18	20230424	0.79	N	298040	5000	466 억		1137408	N	N	40	N	00	N
50	20240422	161120	57	100.00	KOSPI		전기.전자	N	N	N	N		N	277000	-36500	5	-11.64	73957317000	260148	128.46	303500	310500	273500	407500	219500	313500	284291.49	11.79	0	12651	345500	329500	313000	297000	280500	321250	288750	466	94000	5000	231990	500	1	9324548	25829	22.27	2.39	12	2.79	12438.00	115933.00	357000	20240415	-22.41	73100	20230421	278.93	357000	-22.41	20240415	156100	77.45	20240103	357000	-22.41	20240415	75100	268.84	20230424	0.74	N	298040	5000	466 억		1099652	N	N	40	N	00	N
51	20240422	151118	57	100.00	KOSPI		전기.전자	N	N	N	N		N	279500	-34000	5	-10.85	69879044000	245461	121.21	303500	310500	273500	407500	219500	313500	284684.80	11.79	0	17851	345500	329500	313000	297000	280500	321250	288750	466	94000	5000	231990	500	1	9324548	26062	22.47	2.41	12	2.63	12438.00	115933.00	357000	20240415	-21.71	73100	20230421	282.35	357000	-21.71	20240415	156100	79.05	20240103	357000	-21.71	20240415	75100	272.17	20230424	0.74	N	298040	5000	466 억		1099652	N	N	61	N	00	N
52	20240422	141119	57	100.00	KOSPI		전기.전자	N	N	N	N		N	274000	-39500	5	-12.60	59984044500	209803	103.60	303500	310500	273500	407500	219500	313500	285906.38	11.79	0	19655	345500	329500	313000	297000	280500	321250	288750	466	94000	5000	231990	500	1	9324548	25549	22.03	2.36	12	2.25	12438.00	115933.00	357000	20240415	-23.25	73100	20230421	274.83	357000	-23.25	20240415	156100	75.53	20240103	357000	-23.25	20240415	75100	264.85	20230424	0.74	N	298040	5000	466 억		1099652	N	N	61	N	00	N
53	20240422	131116	57	100.00	KOSPI		전기.전자	N	N	N	N		N	279500	-34000	5	-10.85	48960500500	169853	83.88	303500	310500	277500	407500	219500	313500	288252.05	11.79	0	11045	345500	329500	313000	297000	280500	321250	288750	466	94000	5000	231990	500	1	9324548	26062	22.47	2.41	12	1.82	12438.00	115933.00	357000	20240415	-21.71	73100	20230421	282.35	357000	-21.71	20240415	156100	79.05	20240103	357000	-21.71	20240415	75100	272.17	20230424	0.74	N	298040	5000	466 억		1099652	N	N	61	N	00	N
54	20240422	121115	57	100.00	KOSPI		전기.전자	N	N	N	N		N	282500	-31000	5	-9.89	40037573500	137959	68.13	303500	310500	281000	407500	219500	313500	290213.40	11.79	0	6135	345500	329500	313000	297000	280500	321250	288750	466	94000	5000	231990	500	1	9324548	26342	22.71	2.44	12	1.48	12438.00	115933.00	357000	20240415	-20.87	73100	20230421	286.46	357000	-20.87	20240415	156100	80.97	20240103	357000	-20.87	20240415	75100	276.17	20230424	0.74	N	298040	5000	466 억		1099652	N	N	61	N	00	N
55	20240422	111117	57	100.00	KOSPI		전기.전자	N	N	N	N		N	283000	-30500	5	-9.73	33767918500	115737	57.15	303500	310500	281000	407500	219500	313500	291764.06	11.79	0	4111	345500	329500	313000	297000	280500	321250	288750	466	94000	5000	231990	500	1	9324548	26388	22.75	2.44	12	1.24	12438.00	115933.00	357000	20240415	-20.73	73100	20230421	287.14	357000	-20.73	20240415	156100	81.29	20240103	357000	-20.73	20240415	75100	276.83	20230424	0.74	N	298040	5000	466 억		1099652	N	N	61	N	00	N
56	20240422	101118	57	100.00	KOSPI		전기.전자	N	N	N	N		N	290500	-23000	5	-7.34	25659079500	87267	43.09	303500	310500	281000	407500	219500	313500	294029.36	11.79	0	4255	345500	329500	313000	297000	280500	321250	288750	466	94000	5000	231990	500	1	9324548	27088	23.36	2.51	12	0.94	12438.00	115933.00	357000	20240415	-18.63	73100	20230421	297.40	357000	-18.63	20240415	156100	86.10	20240103	357000	-18.63	20240415	75100	286.82	20230424	0.74	N	298040	5000	466 억		1099652	N	N	61	N	00	N
57	20240422	091119	57	100.00	KOSPI		전기.전자	N	N	N	N		N	302000	-11500	5	-3.67	6447429000	21230	10.48	303500	310500	299500	407500	219500	313500	303693.79	11.79	0	385	345500	329500	313000	297000	280500	321250	288750	466	94000	5000	231990	500	1	9324548	28160	24.28	2.60	12	0.23	12438.00	115933.00	357000	20240415	-15.41	73100	20230421	313.13	357000	-15.41	20240415	156100	93.47	20240103	357000	-15.41	20240415	75100	302.13	20230424	0.74	N	298040	5000	466 억		1099652	N	N	61	N	00	N
58	20240419	161025	57	100.00	KOSPI		전기.전자	N	N	N	N		N	313500	-14500	5	-4.42	62645438500	201295	124.58	328000	329000	296500	426000	230000	328000	311208.40	12.05	0	-13188	346000	337000	323000	314000	300000	341500	318500	466	98000	5000	242720	500	1	9324548	29232	25.21	2.70	12	2.16	12438.00	115933.00	357000	20240415	-12.18	71100	20230413	340.93	357000	-12.18	20240415	156100	100.83	20240103	357000	-12.18	20240415	73100	328.86	20230421	0.73	N	298040	5000	466 억		1123184	N	N	61	N	00	N
59	20240419	151033	57	100.00	KOSPI		전기.전자	N	N	N	N		N	314000	-14000	5	-4.27	60520728500	194523	120.39	328000	329000	296500	426000	230000	328000	311123.68	12.05	0	-13513	346000	337000	323000	314000	300000	341500	318500	466	98000	5000	242720	500	1	9324548	29279	25.25	2.71	12	2.09	12438.00	115933.00	357000	20240415	-12.04	71100	20230413	341.63	357000	-12.04	20240415	156100	101.15	20240103	357000	-12.04	20240415	73100	329.55	20230421	0.73	N	298040	5000	466 억		1123184	N	N	65	N	00	N
60	20240419	141025	57	100.00	KOSPI		전기.전자	N	N	N	N		N	312500	-15500	5	-4.73	52941300000	170448	105.49	328000	329000	296500	426000	230000	328000	310600.78	12.05	0	-13311	346000	337000	323000	314000	300000	341500	318500	466	98000	5000	242720	500	1	9324548	29139	25.12	2.70	12	1.83	12438.00	115933.00	357000	20240415	-12.46	71100	20230413	339.52	357000	-12.46	20240415	156100	100.19	20240103	357000	-12.46	20240415	73100	327.50	20230421	0.73	N	298040	5000	466 억		1123184	N	N	65	N	00	N
61	20240419	131026	57	100.00	KOSPI		전기.전자	N	N	N	N		N	313000	-15000	5	-4.57	47094690000	151864	93.99	328000	329000	296500	426000	230000	328000	310110.84	12.05	0	-10535	346000	337000	323000	314000	300000	341500	318500	466	98000	5000	242720	500	1	9324548	29186	25.16	2.70	12	1.63	12438.00	115933.00	357000	20240415	-12.32	71100	20230413	340.23	357000	-12.32	20240415	156100	100.51	20240103	357000	-12.32	20240415	73100	328.18	20230421	0.73	N	298040	5000	466 억		1123184	N	N	65	N	00	N
62	20240419	121022	57	100.00	KOSPI		전기.전자	N	N	N	N		N	307000	-21000	5	-6.40	35205845500	113928	70.51	328000	329000	296500	426000	230000	328000	309018.21	12.05	0	-2260	346000	337000	323000	314000	300000	341500	318500	466	98000	5000	242720	500	1	9324548	28626	24.68	2.65	12	1.22	12438.00	115933.00	357000	20240415	-14.01	71100	20230413	331.79	357000	-14.01	20240415	156100	96.67	20240103	357000	-14.01	20240415	73100	319.97	20230421	0.73	N	298040	5000	466 억		1123184	N	N	65	N	00	N
63	20240419	111036	57	100.00	KOSPI		전기.전자	N	N	N	N		N	299000	-29000	5	-8.84	26553905500	85119	52.68	328000	329000	297500	426000	230000	328000	311961.95	12.05	0	1571	346000	337000	323000	314000	300000	341500	318500	466	98000	5000	242720	500	1	9324548	27880	24.04	2.58	12	0.91	12438.00	115933.00	357000	20240415	-16.25	71100	20230413	320.53	357000	-16.25	20240415	156100	91.54	20240103	357000	-16.25	20240415	73100	309.03	20230421	0.73	N	298040	5000	466 억		1123184	N	N	65	N	00	N
64	20240419	101031	57	100.00	KOSPI		전기.전자	N	N	N	N		N	316000	-12000	5	-3.66	12752238500	39907	24.70	328000	329000	315500	426000	230000	328000	319548.70	12.05	0	-2034	346000	337000	323000	314000	300000	341500	318500	466	98000	5000	242720	500	1	9324548	29466	25.41	2.73	12	0.43	12438.00	115933.00	357000	20240415	-11.48	71100	20230413	344.44	357000	-11.48	20240415	156100	102.43	20240103	357000	-11.48	20240415	73100	332.28	20230421	0.73	N	298040	5000	466 억		1123184	N	N	65	N	00	N
65	20240419	091021	57	100.00	KOSPI		전기.전자	N	N	N	N		N	318000	-10000	5	-3.05	4584566000	14280	8.84	328000	329000	315500	426000	230000	328000	321047.55	12.05	0	-2574	346000	337000	323000	314000	300000	341500	318500	466	98000	5000	242720	500	1	9324548	29652	25.57	2.74	12	0.15	12438.00	115933.00	357000	20240415	-10.92	71100	20230413	347.26	357000	-10.92	20240415	156100	103.72	20240103	357000	-10.92	20240415	73100	335.02	20230421	0.73	N	298040	5000	466 억		1123184	N	N	65	N	00	N
66	20240418	161023	57	100.00	KOSPI		전기.전자	N	N	N	N		N	328000	19500	2	6.32	51694446500	160465	88.40	312000	332000	309000	401000	216000	308500	322156.44	11.84	0	20004	328500	318500	304500	294500	280500	323500	299500	466	92500	5000	228290	500	1	9324548	30585	26.37	2.83	12	1.72	12438.00	115933.00	357000	20240415	-8.12	68500	20230412	378.83	357000	-8.12	20240415	156100	110.12	20240103	357000	-8.12	20240415	73100	348.70	20230421	0.62	N	298040	5000	466 억		1103800	N	N	65	N	00	N
67	20240418	151022	57	100.00	KOSPI		전기.전자	N	N	N	N		N	329500	21000	2	6.81	49131738000	152670	84.11	312000	332000	309000	401000	216000	308500	321824.79	11.84	0	16025	328500	318500	304500	294500	280500	323500	299500	466	92500	5000	228290	500	1	9324548	30724	26.49	2.84	12	1.64	12438.00	115933.00	357000	20240415	-7.70	68500	20230412	381.02	357000	-7.70	20240415	156100	111.08	20240103	357000	-7.70	20240415	73100	350.75	20230421	0.62	N	298040	5000	466 억		1103800	N	N	2	N	00	N
68	20240418	141028	57	100.00	KOSPI		전기.전자	N	N	N	N		N	323500	15000	2	4.86	39667442000	123748	68.17	312000	332000	309000	401000	216000	308500	320559.33	11.84	0	6758	328500	318500	304500	294500	280500	323500	299500	466	92500	5000	228290	500	1	9324548	30165	26.01	2.79	12	1.33	12438.00	115933.00	357000	20240415	-9.38	68500	20230412	372.26	357000	-9.38	20240415	156100	107.24	20240103	357000	-9.38	20240415	73100	342.54	20230421	0.62	N	298040	5000	466 억		1103800	N	N	2	N	00	N
69	20240418	131019	57	100.00	KOSPI		전기.전자	N	N	N	N		N	318000	9500	2	3.08	33113689500	103418	56.97	312000	332000	309000	401000	216000	308500	320203.35	11.84	0	-1874	328500	318500	304500	294500	280500	323500	299500	466	92500	5000	228290	500	1	9324548	29652	25.57	2.74	12	1.11	12438.00	115933.00	357000	20240415	-10.92	68500	20230412	364.23	357000	-10.92	20240415	156100	103.72	20240103	357000	-10.92	20240415	73100	335.02	20230421	0.62	N	298040	5000	466 억		1103800	N	N	2	N	00	N
70	20240418	121019	57	100.00	KOSPI		전기.전자	N	N	N	N		N	323500	15000	2	4.86	23849603000	74954	41.29	312000	325000	309000	401000	216000	308500	318202.03	11.84	0	1049	328500	318500	304500	294500	280500	323500	299500	466	92500	5000	228290	500	1	9324548	30165	26.01	2.79	12	0.80	12438.00	115933.00	357000	20240415	-9.38	68500	20230412	372.26	357000	-9.38	20240415	156100	107.24	20240103	357000	-9.38	20240415	73100	342.54	20230421	0.62	N	298040	5000	466 억		1103800	N	N	2	N	00	N
71	20240418	111026	57	100.00	KOSPI		전기.전자	N	N	N	N		N	323000	14500	2	4.70	19592172000	61786	34.04	312000	324500	309000	401000	216000	308500	317110.37	11.84	0	480	328500	318500	304500	294500	280500	323500	299500	466	92500	5000	228290	500	1	9324548	30118	25.97	2.79	12	0.66	12438.00	115933.00	357000	20240415	-9.52	68500	20230412	371.53	357000	-9.52	20240415	156100	106.92	20240103	357000	-9.52	20240415	73100	341.86	20230421	0.62	N	298040	5000	466 억		1103800	N	N	2	N	00	N
72	20240418	101023	57	100.00	KOSPI		전기.전자	N	N	N	N		N	316500	8000	2	2.59	14019981000	44374	24.45	312000	324500	309000	401000	216000	308500	315966.17	11.84	0	-1632	328500	318500	304500	294500	280500	323500	299500	466	92500	5000	228290	500	1	9324548	29512	25.45	2.73	12	0.48	12438.00	115933.00	357000	20240415	-11.34	68500	20230412	362.04	357000	-11.34	20240415	156100	102.75	20240103	357000	-11.34	20240415	73100	332.97	20230421	0.62	N	298040	5000	466 억		1103800	N	N	2	N	00	N
73	20240418	091019	57	100.00	KOSPI		전기.전자	N	N	N	N		N	311000	2500	2	0.81	2847305000	9085	5.00	312000	317000	311000	401000	216000	308500	313458.57	11.84	0	-1192	328500	318500	304500	294500	280500	323500	299500	466	92500	5000	228290	500	1	9324548	28999	25.00	2.68	12	0.10	12438.00	115933.00	357000	20240415	-12.89	68500	20230412	354.01	357000	-12.89	20240415	156100	99.23	20240103	357000	-12.89	20240415	73100	325.44	20230421	0.62	N	298040	5000	466 억		1103800	N	N	2	N	00	N
74	20240417	161011	57	100.00	KOSPI		전기.전자	N	N	N	N		N	308500	16500	2	5.65	54759834000	180645	58.93	297500	314500	290500	379500	204500	292000	303148.10	11.61	0	18031	358333	325166	303833	270666	249333	314500	260000	466	87500	5000	216080	500	1	9324548	28766	24.80	2.66	12	1.94	12438.00	115933.00	357000	20240415	-13.59	67200	20230411	359.08	357000	-13.59	20240415	156100	97.63	20240103	357000	-13.59	20240415	73100	322.02	20230421	0.62	N	298040	5000	466 억		1082935	N	N	2	N	00	N
75	20240417	151027	57	100.00	KOSPI		전기.전자	N	N	N	N		N	309000	17000	2	5.82	53053928500	175109	57.12	297500	314500	290500	379500	204500	292000	302991.66	11.61	0	15907	358333	325166	303833	270666	249333	314500	260000	466	87500	5000	216080	500	1	9324548	28813	24.84	2.67	12	1.88	12438.00	115933.00	357000	20240415	-13.45	67200	20230411	359.82	357000	-13.45	20240415	156100	97.95	20240103	357000	-13.45	20240415	73100	322.71	20230421	0.62	N	298040	5000	466 억		1082935	N	N	100	N	00	N
76	20240417	141023	57	100.00	KOSPI		전기.전자	N	N	N	N		N	309000	17000	2	5.82	46929056000	155257	50.64	297500	314500	290500	379500	204500	292000	302282.82	11.61	0	12468	358333	325166	303833	270666	249333	314500	260000	466	87500	5000	216080	500	1	9324548	28813	24.84	2.67	12	1.67	12438.00	115933.00	357000	20240415	-13.45	67200	20230411	359.82	357000	-13.45	20240415	156100	97.95	20240103	357000	-13.45	20240415	73100	322.71	20230421	0.62	N	298040	5000	466 억		1082935	N	N	100	N	00	N
77	20240417	131024	57	100.00	KOSPI		전기.전자	N	N	N	N		N	308500	16500	2	5.65	37971373500	126462	41.25	297500	311500	290500	379500	204500	292000	300274.86	11.61	0	11417	358333	325166	303833	270666	249333	314500	260000	466	87500	5000	216080	500	1	9324548	28766	24.80	2.66	12	1.36	12438.00	115933.00	357000	20240415	-13.59	67200	20230411	359.08	357000	-13.59	20240415	156100	97.63	20240103	357000	-13.59	20240415	73100	322.02	20230421	0.62	N	298040	5000	466 억		1082935	N	N	100	N	00	N
78	20240417	121026	57	100.00	KOSPI		전기.전자	N	N	N	N		N	303500	11500	2	3.94	30477278000	102026	33.28	297500	308000	290500	379500	204500	292000	298736.55	11.61	0	4939	358333	325166	303833	270666	249333	314500	260000	466	87500	5000	216080	500	1	9324548	28300	24.40	2.62	12	1.09	12438.00	115933.00	357000	20240415	-14.99	67200	20230411	351.64	357000	-14.99	20240415	156100	94.43	20240103	357000	-14.99	20240415	73100	315.18	20230421	0.62	N	298040	5000	466 억		1082935	N	N	100	N	00	N
79	20240417	111029	57	100.00	KOSPI		전기.전자	N	N	N	N		N	292500	500	2	0.17	26795780500	89679	29.25	297500	308000	290500	379500	204500	292000	298814.84	11.61	0	2250	358333	325166	303833	270666	249333	314500	260000	466	87500	5000	216080	500	1	9324548	27274	23.52	2.52	12	0.96	12438.00	115933.00	357000	20240415	-18.07	67200	20230411	335.27	357000	-18.07	20240415	156100	87.38	20240103	357000	-18.07	20240415	73100	300.14	20230421	0.62	N	298040	5000	466 억		1082935	N	N	100	N	00	N
80	20240417	101019	57	100.00	KOSPI		전기.전자	N	N	N	N		N	295000	3000	2	1.03	19532105500	65020	21.21	297500	308000	293500	379500	204500	292000	300432.63	11.61	0	451	358333	325166	303833	270666	249333	314500	260000	466	87500	5000	216080	500	1	9324548	27507	23.72	2.54	12	0.70	12438.00	115933.00	357000	20240415	-17.37	67200	20230411	338.99	357000	-17.37	20240415	156100	88.98	20240103	357000	-17.37	20240415	73100	303.56	20230421	0.62	N	298040	5000	466 억		1082935	N	N	100	N	00	N
81	20240417	091016	57	100.00	KOSPI		전기.전자	N	N	N	N		N	299000	7000	2	2.40	6799569000	22684	7.40	297500	305000	296000	379500	204500	292000	299834.66	11.61	0	2149	358333	325166	303833	270666	249333	314500	260000	466	87500	5000	216080	500	1	9324548	27880	24.04	2.58	12	0.24	12438.00	115933.00	357000	20240415	-16.25	67200	20230411	344.94	357000	-16.25	20240415	156100	91.54	20240103	357000	-16.25	20240415	73100	309.03	20230421	0.62	N	298040	5000	466 억		1082935	N	N	100	N	00	N
82	20240416	161021	57	100.00	KOSPI		전기.전자	N	N	N	N		N	292000	-48000	5	-14.12	91691673500	305723	194.13	331000	337000	282500	442000	238000	340000	299913.28	11.64	0	-27825	370666	355332	341666	326332	312666	363000	334000	466	102000	5000	251600	500	1	9324548	27228	23.48	2.52	12	3.28	12438.00	115933.00	357000	20240415	-18.21	67200	20230410	334.52	357000	-18.21	20240415	156100	87.06	20240103	357000	-18.21	20240415	73100	299.45	20230421	0.64	N	298040	5000	466 억		1085666	N	N	100	N	00	N
83	20240416	151020	57	100.00	KOSPI		전기.전자	N	N	N	N		N	297500	-42500	5	-12.50	88140076000	293717	186.51	331000	337000	282500	442000	238000	340000	300073.48	11.64	0	-22553	370666	355332	341666	326332	312666	363000	334000	466	102000	5000	251600	500	1	9324548	27741	23.92	2.57	12	3.15	12438.00	115933.00	357000	20240415	-16.67	67200	20230410	342.71	357000	-16.67	20240415	156100	90.58	20240103	357000	-16.67	20240415	73100	306.98	20230421	0.64	N	298040	5000	466 억		1085666	N	N	22	N	00	N
84	20240416	141021	57	100.00	KOSPI		전기.전자	N	N	N	N		N	284500	-55500	5	-16.32	73271326500	242416	153.93	331000	337000	283000	442000	238000	340000	302241.26	11.64	0	-12854	370666	355332	341666	326332	312666	363000	334000	466	102000	5000	251600	500	1	9324548	26528	22.87	2.45	12	2.60	12438.00	115933.00	357000	20240415	-20.31	67200	20230410	323.36	357000	-20.31	20240415	156100	82.25	20240103	357000	-20.31	20240415	73100	289.19	20230421	0.64	N	298040	5000	466 억		1085666	N	N	22	N	00	N
85	20240416	131018	57	100.00	KOSPI		전기.전자	N	N	N	N		N	293500	-46500	5	-13.68	59951221000	196107	124.53	331000	337000	287000	442000	238000	340000	305691.82	11.64	0	-12311	370666	355332	341666	326332	312666	363000	334000	466	102000	5000	251600	500	1	9324548	27368	23.60	2.53	12	2.10	12438.00	115933.00	357000	20240415	-17.79	67200	20230410	336.76	357000	-17.79	20240415	156100	88.02	20240103	357000	-17.79	20240415	73100	301.50	20230421	0.64	N	298040	5000	466 억		1085666	N	N	22	N	00	N
86	20240416	121020	57	100.00	KOSPI		전기.전자	N	N	N	N		N	293500	-46500	5	-13.68	50274464500	162989	103.50	331000	337000	292500	442000	238000	340000	308436.65	11.64	0	-9208	370666	355332	341666	326332	312666	363000	334000	466	102000	5000	251600	500	1	9324548	27368	23.60	2.53	12	1.75	12438.00	115933.00	357000	20240415	-17.79	67200	20230410	336.76	357000	-17.79	20240415	156100	88.02	20240103	357000	-17.79	20240415	73100	301.50	20230421	0.64	N	298040	5000	466 억		1085666	N	N	22	N	00	N
87	20240416	111016	57	100.00	KOSPI		전기.전자	N	N	N	N		N	294500	-45500	5	-13.38	39844962500	127664	81.07	331000	337000	294000	442000	238000	340000	312089.47	11.64	0	-253	370666	355332	341666	326332	312666	363000	334000	466	102000	5000	251600	500	1	9324548	27461	23.68	2.54	12	1.37	12438.00	115933.00	357000	20240415	-17.51	67200	20230410	338.24	357000	-17.51	20240415	156100	88.66	20240103	357000	-17.51	20240415	73100	302.87	20230421	0.64	N	298040	5000	466 억		1085666	N	N	22	N	00	N
88	20240416	101008	57	100.00	KOSPI		전기.전자	N	N	N	N		N	305000	-35000	5	-10.29	24560642500	77034	48.92	331000	337000	303500	442000	238000	340000	318805.22	11.64	0	-900	370666	355332	341666	326332	312666	363000	334000	466	102000	5000	251600	500	1	9324548	28440	24.52	2.63	12	0.83	12438.00	115933.00	357000	20240415	-14.57	67200	20230410	353.87	357000	-14.57	20240415	156100	95.39	20240103	357000	-14.57	20240415	73100	317.24	20230421	0.64	N	298040	5000	466 억		1085666	N	N	22	N	00	N
89	20240416	091008	57	100.00	KOSPI		전기.전자	N	N	N	N		N	329000	-11000	5	-3.24	4939526000	14968	9.50	331000	337000	327500	442000	238000	340000	329948.67	11.64	0	-1540	370666	355332	341666	326332	312666	363000	334000	466	102000	5000	251600	500	1	9324548	30678	26.45	2.84	12	0.16	12438.00	115933.00	357000	20240415	-7.84	67200	20230410	389.58	357000	-7.84	20240415	156100	110.76	20240103	357000	-7.84	20240415	73100	350.07	20230421	0.64	N	298040	5000	466 억		1085666	N	N	22	N	00	N
90	20240415	161006	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	340000	1000	2	0.29	53406947500	156744	55.85	339000	357000	328000	440500	237500	339000	340727.44	11.82	0	-14387	371333	355166	332833	316666	294333	363250	324750	466	101500	5000	250860	500	1	9324548	31703	27.34	2.93	12	1.68	12438.00	115933.00	357000	20240415	-4.76	66500	20230407	411.28	357000	-4.76	20240415	156100	117.81	20240103	357000	-4.76	20240415	73100	365.12	20230421	0.66	N	298040	5000	466 억		1102615	N	N	22	N	00	N
91	20240415	151011	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	344000	5000	2	1.47	51079948000	149929	53.42	339000	357000	328000	440500	237500	339000	340694.29	11.82	0	-15275	371333	355166	332833	316666	294333	363250	324750	466	101500	5000	250860	500	1	9324548	32076	27.66	2.97	12	1.61	12438.00	115933.00	357000	20240415	-3.64	66500	20230407	417.29	357000	-3.64	20240415	156100	120.37	20240103	357000	-3.64	20240415	73100	370.59	20230421	0.66	N	298040	5000	466 억		1102615	N	N	171	N	00	N
92	20240415	141004	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	343000	4000	2	1.18	44833285000	131729	46.93	339000	357000	328000	440500	237500	339000	340344.88	11.82	0	-17197	371333	355166	332833	316666	294333	363250	324750	466	101500	5000	250860	500	1	9324548	31983	27.58	2.96	12	1.41	12438.00	115933.00	357000	20240415	-3.92	66500	20230407	415.79	357000	-3.92	20240415	156100	119.73	20240103	357000	-3.92	20240415	73100	369.22	20230421	0.66	N	298040	5000	466 억		1102615	N	N	171	N	00	N
93	20240415	130952	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	340000	1000	2	0.29	38718635500	113799	40.55	339000	357000	328000	440500	237500	339000	340237.09	11.82	0	-19558	371333	355166	332833	316666	294333	363250	324750	466	101500	5000	250860	500	1	9324548	31703	27.34	2.93	12	1.22	12438.00	115933.00	357000	20240415	-4.76	66500	20230407	411.28	357000	-4.76	20240415	156100	117.81	20240103	357000	-4.76	20240415	73100	365.12	20230421	0.66	N	298040	5000	466 억		1102615	N	N	171	N	00	N
94	20240415	121009	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	331500	-7500	5	-2.21	35240978500	103441	36.86	339000	357000	328000	440500	237500	339000	340686.82	11.82	0	-20992	371333	355166	332833	316666	294333	363250	324750	466	101500	5000	250860	500	1	9324548	30911	26.65	2.86	12	1.11	12438.00	115933.00	357000	20240415	-7.14	66500	20230407	398.50	357000	-7.14	20240415	156100	112.36	20240103	357000	-7.14	20240415	73100	353.49	20230421	0.66	N	298040	5000	466 억		1102615	N	N	171	N	00	N
95	20240415	111008	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	336000	-3000	5	-0.88	31942274000	93491	33.31	339000	357000	328500	440500	237500	339000	341661.60	11.82	0	-18757	371333	355166	332833	316666	294333	363250	324750	466	101500	5000	250860	500	1	9324548	31330	27.01	2.90	12	1.00	12438.00	115933.00	357000	20240415	-5.88	66500	20230407	405.26	357000	-5.88	20240415	156100	115.25	20240103	357000	-5.88	20240415	73100	359.64	20230421	0.66	N	298040	5000	466 억		1102615	N	N	171	N	00	N
96	20240415	101002	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	334500	-4500	5	-1.33	25674826000	74623	26.59	339000	357000	330500	440500	237500	339000	344060.76	11.82	0	-16139	371333	355166	332833	316666	294333	363250	324750	466	101500	5000	250860	500	1	9324548	31191	26.89	2.89	12	0.80	12438.00	115933.00	357000	20240415	-6.30	66500	20230407	403.01	357000	-6.30	20240415	156100	114.29	20240103	357000	-6.30	20240415	73100	357.59	20230421	0.66	N	298040	5000	466 억		1102615	N	N	171	N	00	N
97	20240415	091011	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	342500	3500	2	1.03	6455559000	18536	6.60	339000	357000	332000	440500	237500	339000	348273.42	11.82	0	-2407	371333	355166	332833	316666	294333	363250	324750	466	101500	5000	250860	500	1	9324548	31937	27.54	2.95	12	0.20	12438.00	115933.00	357000	20240415	-4.06	66500	20230407	415.04	357000	-4.06	20240415	156100	119.41	20240103	357000	-4.06	20240415	73100	368.54	20230421	0.66	N	298040	5000	466 억		1102615	N	N	171	N	00	N
98	20240412	161001	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	339000	22000	2	6.94	93406390000	279951	227.58	325000	349000	310500	412000	222000	317000	333641.23	11.35	0	-1586	340666	328832	311666	299832	282666	334750	305750	466	95000	5000	234580	500	1	9324548	31610	27.26	2.92	12	3.00	12438.00	115933.00	349000	20240412	-2.87	66500	20230407	409.77	349000	-2.87	20240412	156100	117.17	20240103	349000	-2.87	20240412	68500	394.89	20230412	0.66	N	298040	5000	466 억		1058709	N	N	171	N	00	N
99	20240412	151005	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	344500	27500	2	8.68	88674354000	266115	216.33	325000	349000	310500	412000	222000	317000	333218.17	11.35	0	-1138	340666	328832	311666	299832	282666	334750	305750	466	95000	5000	234580	500	1	9324548	32123	27.70	2.97	12	2.85	12438.00	115933.00	349000	20240412	-1.29	66500	20230407	418.05	349000	-1.29	20240412	156100	120.69	20240103	349000	-1.29	20240412	68500	402.92	20230412	0.66	N	298040	5000	466 억		1058709	N	N	49	N	00	N
100	20240412	141000	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	340000	23000	2	7.26	72230128500	217258	176.61	325000	347500	310500	412000	222000	317000	332462.46	11.35	0	-3147	340666	328832	311666	299832	282666	334750	305750	466	95000	5000	234580	500	1	9324548	31703	27.34	2.93	12	2.33	12438.00	115933.00	347500	20240412	-2.16	66500	20230407	411.28	347500	-2.16	20240412	156100	117.81	20240103	347500	-2.16	20240412	68500	396.35	20230412	0.66	N	298040	5000	466 억		1058709	N	N	49	N	00	N
101	20240412	130950	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	340000	23000	2	7.26	59368410500	179687	146.07	325000	345000	310500	412000	222000	317000	330399.03	11.35	0	-6958	340666	328832	311666	299832	282666	334750	305750	466	95000	5000	234580	500	1	9324548	31703	27.34	2.93	12	1.93	12438.00	115933.00	345000	20240412	-1.45	66500	20230407	411.28	345000	-1.45	20240412	156100	117.81	20240103	345000	-1.45	20240412	68500	396.35	20230412	0.66	N	298040	5000	466 억		1058709	N	N	49	N	00	N
102	20240412	120956	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	336000	19000	2	5.99	48774938500	148416	120.65	325000	345000	310500	412000	222000	317000	328636.66	11.35	0	-7484	340666	328832	311666	299832	282666	334750	305750	466	95000	5000	234580	500	1	9324548	31330	27.01	2.90	12	1.59	12438.00	115933.00	345000	20240412	-2.61	66500	20230407	405.26	345000	-2.61	20240412	156100	115.25	20240103	345000	-2.61	20240412	68500	390.51	20230412	0.66	N	298040	5000	466 억		1058709	N	N	49	N	00	N
103	20240412	110956	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	334000	17000	2	5.36	31958534500	98536	80.10	325000	335000	310500	412000	222000	317000	324333.59	11.35	0	-14194	340666	328832	311666	299832	282666	334750	305750	466	95000	5000	234580	500	1	9324548	31144	26.85	2.88	12	1.06	12438.00	115933.00	335000	20240412	-0.30	66500	20230407	402.26	335000	-0.30	20240412	156100	113.97	20240103	335000	-0.30	20240412	68500	387.59	20230412	0.66	N	298040	5000	466 억		1058709	N	N	49	N	00	N
104	20240412	100956	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	313000	-4000	5	-1.26	19390220500	59786	48.60	325000	335000	312500	412000	222000	317000	324327.11	11.35	0	-16679	340666	328832	311666	299832	282666	334750	305750	466	95000	5000	234580	500	1	9324548	29186	25.16	2.70	12	0.64	12438.00	115933.00	335000	20240412	-6.57	66500	20230407	370.68	335000	-6.57	20240412	156100	100.51	20240103	335000	-6.57	20240412	68500	356.93	20230412	0.66	N	298040	5000	466 억		1058709	N	N	49	N	00	N
105	20240412	090957	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	329000	12000	2	3.79	4756828000	14472	11.76	325000	334500	324500	412000	222000	317000	328691.82	11.35	0	-2736	340666	328832	311666	299832	282666	334750	305750	466	95000	5000	234580	500	1	9324548	30678	26.45	2.84	12	0.16	12438.00	115933.00	334500	20240412	-1.64	66500	20230407	394.74	334500	-1.64	20240412	156100	110.76	20240103	334500	-1.64	20240412	68500	380.29	20230412	0.66	N	298040	5000	466 억		1058709	N	N	49	N	00	N
106	20240411	160953	57	100.00	KOSPI		전기.전자	N	N	N	N		N	317000	9000	2	2.92	38440566000	122780	96.44	302000	323500	294500	400000	216000	308000	313082.89	11.38	0	1072	327333	317666	310333	300666	293333	322500	305500	466	92000	5000	227920	500	1	9324548	29559	25.49	2.73	12	1.32	12438.00	115933.00	325000	20240405	-2.46	66500	20230407	376.69	325000	-2.46	20240405	156100	103.07	20240103	325000	-2.46	20240405	67200	371.73	20230411	0.68	N	298040	5000	466 억		1061405	N	N	49	N	00	N
107	20240411	150957	57	100.00	KOSPI		전기.전자	N	N	N	N		N	321500	13500	2	4.38	36616144000	117049	91.94	302000	323500	294500	400000	216000	308000	312827.69	11.38	0	719	327333	317666	310333	300666	293333	322500	305500	466	92000	5000	227920	500	1	9324548	29978	25.85	2.77	12	1.26	12438.00	115933.00	325000	20240405	-1.08	66500	20230407	383.46	325000	-1.08	20240405	156100	105.96	20240103	325000	-1.08	20240405	67200	378.42	20230411	0.68	N	298040	5000	466 억		1061405	N	N	323	N	00	N
108	20240411	140955	57	100.00	KOSPI		전기.전자	N	N	N	N		N	320000	12000	2	3.90	29450618000	94682	74.37	302000	323500	294500	400000	216000	308000	311047.86	11.38	0	3559	327333	317666	310333	300666	293333	322500	305500	466	92000	5000	227920	500	1	9324548	29839	25.73	2.76	12	1.02	12438.00	115933.00	325000	20240405	-1.54	66500	20230407	381.20	325000	-1.54	20240405	156100	105.00	20240103	325000	-1.54	20240405	67200	376.19	20230411	0.68	N	298040	5000	466 억		1061405	N	N	323	N	00	N
109	20240411	130942	57	100.00	KOSPI		전기.전자	N	N	N	N		N	319500	11500	2	3.73	21698224000	70474	55.36	302000	321500	294500	400000	216000	308000	307889.77	11.38	0	3724	327333	317666	310333	300666	293333	322500	305500	466	92000	5000	227920	500	1	9324548	29792	25.69	2.76	12	0.76	12438.00	115933.00	325000	20240405	-1.69	66500	20230407	380.45	325000	-1.69	20240405	156100	104.68	20240103	325000	-1.69	20240405	67200	375.45	20230411	0.68	N	298040	5000	466 억		1061405	N	N	323	N	00	N
110	20240411	120956	57	100.00	KOSPI		전기.전자	N	N	N	N		N	310500	2500	2	0.81	16441326000	53823	42.28	302000	314500	294500	400000	216000	308000	305470.03	11.38	0	1447	327333	317666	310333	300666	293333	322500	305500	466	92000	5000	227920	500	1	9324548	28953	24.96	2.68	12	0.58	12438.00	115933.00	325000	20240405	-4.46	66500	20230407	366.92	325000	-4.46	20240405	156100	98.91	20240103	325000	-4.46	20240405	67200	362.05	20230411	0.68	N	298040	5000	466 억		1061405	N	N	323	N	00	N
111	20240411	110947	57	100.00	KOSPI		전기.전자	N	N	N	N		N	306000	-2000	5	-0.65	13326140500	43721	34.34	302000	314500	294500	400000	216000	308000	304799.17	11.38	0	2003	327333	317666	310333	300666	293333	322500	305500	466	92000	5000	227920	500	1	9324548	28533	24.60	2.64	12	0.47	12438.00	115933.00	325000	20240405	-5.85	66500	20230407	360.15	325000	-5.85	20240405	156100	96.03	20240103	325000	-5.85	20240405	67200	355.36	20230411	0.68	N	298040	5000	466 억		1061405	N	N	323	N	00	N
112	20240411	100954	57	100.00	KOSPI		전기.전자	N	N	N	N		N	307000	-1000	5	-0.32	9610501500	31657	24.87	302000	314500	294500	400000	216000	308000	303581.50	11.38	0	1060	327333	317666	310333	300666	293333	322500	305500	466	92000	5000	227920	500	1	9324548	28626	24.68	2.65	12	0.34	12438.00	115933.00	325000	20240405	-5.54	66500	20230407	361.65	325000	-5.54	20240405	156100	96.67	20240103	325000	-5.54	20240405	67200	356.85	20230411	0.68	N	298040	5000	466 억		1061405	N	N	323	N	00	N
113	20240411	090953	57	100.00	KOSPI		전기.전자	N	N	N	N		N	314000	6000	2	1.95	2681338500	8752	6.87	302000	314000	300000	400000	216000	308000	306367.73	11.38	0	2137	327333	317666	310333	300666	293333	322500	305500	466	92000	5000	227920	500	1	9324548	29279	25.25	2.71	12	0.09	12438.00	115933.00	325000	20240405	-3.38	66500	20230407	372.18	325000	-3.38	20240405	156100	101.15	20240103	325000	-3.38	20240405	67200	367.26	20230411	0.68	N	298040	5000	466 억		1061405	N	N	323	N	00	N
114	20240409	160936	57	100.00	KOSPI		전기.전자	N	N	N	N		N	308000	11000	2	3.70	39548171000	126867	115.34	306500	320000	303000	386000	208000	297000	311739.96	11.45	0	-11623	329333	313166	302833	286666	276333	308000	281500	466	89000	5000	219780	500	1	9324548	28720	24.76	2.66	12	1.36	12438.00	115933.00	325000	20240405	-5.23	66500	20230407	363.16	325000	-5.23	20240405	156100	97.31	20240103	325000	-5.23	20240405	67200	358.33	20230410	0.70	N	298040	5000	466 억		1067465	N	N	323	N	00	N
115	20240409	150941	57	100.00	KOSPI		전기.전자	N	N	N	N		N	310500	13500	2	4.55	37743222500	121015	110.02	306500	320000	303000	386000	208000	297000	311888.79	11.45	0	-9873	329333	313166	302833	286666	276333	308000	281500	466	89000	5000	219780	500	1	9324548	28953	24.96	2.68	12	1.30	12438.00	115933.00	325000	20240405	-4.46	66500	20230407	366.92	325000	-4.46	20240405	156100	98.91	20240103	325000	-4.46	20240405	67200	362.05	20230410	0.70	N	298040	5000	466 억		1067465	N	N	46	N	00	N
116	20240409	140946	57	100.00	KOSPI		전기.전자	N	N	N	N		N	309500	12500	2	4.21	32220822500	103176	93.80	306500	320000	303000	386000	208000	297000	312289.90	11.45	0	-5585	329333	313166	302833	286666	276333	308000	281500	466	89000	5000	219780	500	1	9324548	28859	24.88	2.67	12	1.11	12438.00	115933.00	325000	20240405	-4.77	66500	20230407	365.41	325000	-4.77	20240405	156100	98.27	20240103	325000	-4.77	20240405	67200	360.57	20230410	0.70	N	298040	5000	466 억		1067465	N	N	46	N	00	N
117	20240409	130939	57	100.00	KOSPI		전기.전자	N	N	N	N		N	304500	7500	2	2.53	27799149000	88854	80.78	306500	320000	303000	386000	208000	297000	312863.23	11.45	0	-4766	329333	313166	302833	286666	276333	308000	281500	466	89000	5000	219780	500	1	9324548	28393	24.48	2.63	12	0.95	12438.00	115933.00	325000	20240405	-6.31	66500	20230407	357.89	325000	-6.31	20240405	156100	95.07	20240103	325000	-6.31	20240405	67200	353.12	20230410	0.70	N	298040	5000	466 억		1067465	N	N	46	N	00	N
118	20240409	120944	57	100.00	KOSPI		전기.전자	N	N	N	N		N	308000	11000	2	3.70	25257123500	80527	73.21	306500	320000	305000	386000	208000	297000	313647.89	11.45	0	-4425	329333	313166	302833	286666	276333	308000	281500	466	89000	5000	219780	500	1	9324548	28720	24.76	2.66	12	0.86	12438.00	115933.00	325000	20240405	-5.23	66500	20230407	363.16	325000	-5.23	20240405	156100	97.31	20240103	325000	-5.23	20240405	67200	358.33	20230410	0.70	N	298040	5000	466 억		1067465	N	N	46	N	00	N
119	20240409	110941	57	100.00	KOSPI		전기.전자	N	N	N	N		N	309500	12500	2	4.21	21854106500	69510	63.19	306500	320000	305000	386000	208000	297000	314402.34	11.45	0	-1957	329333	313166	302833	286666	276333	308000	281500	466	89000	5000	219780	500	1	9324548	28859	24.88	2.67	12	0.75	12438.00	115933.00	325000	20240405	-4.77	66500	20230407	365.41	325000	-4.77	20240405	156100	98.27	20240103	325000	-4.77	20240405	67200	360.57	20230410	0.70	N	298040	5000	466 억		1067465	N	N	46	N	00	N
120	20240409	100935	57	100.00	KOSPI		전기.전자	N	N	N	N		N	314500	17500	2	5.89	15349263000	48897	44.45	306500	320000	305000	386000	208000	297000	313910.12	11.45	0	2531	329333	313166	302833	286666	276333	308000	281500	466	89000	5000	219780	500	1	9324548	29326	25.29	2.71	12	0.52	12438.00	115933.00	325000	20240405	-3.23	66500	20230407	372.93	325000	-3.23	20240405	156100	101.47	20240103	325000	-3.23	20240405	67200	368.01	20230410	0.70	N	298040	5000	466 억		1067465	N	N	46	N	00	N
121	20240409	090953	57	100.00	KOSPI		전기.전자	N	N	N	N		N	305500	8500	2	2.86	3848805500	12368	11.24	306500	316500	305500	386000	208000	297000	311190.61	11.45	0	3955	329333	313166	302833	286666	276333	308000	281500	466	89000	5000	219780	500	1	9324548	28486	24.56	2.64	12	0.13	12438.00	115933.00	325000	20240405	-6.00	66500	20230407	359.40	325000	-6.00	20240405	156100	95.71	20240103	325000	-6.00	20240405	67200	354.61	20230410	0.70	N	298040	5000	466 억		1067465	N	N	46	N	00	N
122	20240408	160934	54	100.00	KOSPI		전기.전자	N	N	N	N		N	297000	-6000	5	-1.98	33451797000	109865	110.97	301500	319000	292500	393500	212500	303000	304482.30	11.69	0	-27769	343000	323000	305000	285000	267000	333000	295000	466	90500	5000	224220	500	1	9324548	27694	23.88	2.56	12	1.18	12438.00	115933.00	325000	20240405	-8.62	66500	20230407	346.62	325000	-8.62	20240405	156100	90.26	20240103	325000	-8.62	20240405	67200	341.96	20230410	0.71	N	298040	5000	466 억		1089605	N	N	46	N	01	N
123	20240408	150942	54	100.00	KOSPI		전기.전자	N	N	N	N		N	299000	-4000	5	-1.32	31563804500	103538	104.58	301500	319000	292500	393500	212500	303000	304852.57	11.69	0	-24802	343000	323000	305000	285000	267000	333000	295000	466	90500	5000	224220	500	1	9324548	27880	24.04	2.58	12	1.11	12438.00	115933.00	325000	20240405	-8.00	66500	20230407	349.62	325000	-8.00	20240405	156100	91.54	20240103	325000	-8.00	20240405	67200	344.94	20230410	0.71	N	298040	5000	466 억		1089605	N	N	113	N	01	N
124	20240408	140941	54	100.00	KOSPI		전기.전자	N	N	N	N		N	299500	-3500	5	-1.16	27994154000	91561	92.48	301500	319000	292500	393500	212500	303000	305743.54	11.69	0	-23230	343000	323000	305000	285000	267000	333000	295000	466	90500	5000	224220	500	1	9324548	27927	24.08	2.58	12	0.98	12438.00	115933.00	325000	20240405	-7.85	66500	20230407	350.38	325000	-7.85	20240405	156100	91.86	20240103	325000	-7.85	20240405	67200	345.68	20230410	0.71	N	298040	5000	466 억		1089605	N	N	113	N	01	N
125	20240408	130935	54	100.00	KOSPI		전기.전자	N	N	N	N		N	298000	-5000	5	-1.65	24621418000	80265	81.07	301500	319000	292500	393500	212500	303000	306752.12	11.69	0	-23721	343000	323000	305000	285000	267000	333000	295000	466	90500	5000	224220	500	1	9324548	27787	23.96	2.57	12	0.86	12438.00	115933.00	325000	20240405	-8.31	66500	20230407	348.12	325000	-8.31	20240405	156100	90.90	20240103	325000	-8.31	20240405	67200	343.45	20230410	0.71	N	298040	5000	466 억		1089605	N	N	113	N	01	N
126	20240408	120942	54	100.00	KOSPI		전기.전자	N	N	N	N		N	304500	1500	2	0.50	21153723000	68797	69.49	301500	319000	292500	393500	212500	303000	307481.03	11.69	0	-23032	343000	323000	305000	285000	267000	333000	295000	466	90500	5000	224220	500	1	9324548	28393	24.48	2.63	12	0.74	12438.00	115933.00	325000	20240405	-6.31	66500	20230407	357.89	325000	-6.31	20240405	156100	95.07	20240103	325000	-6.31	20240405	67200	353.12	20230410	0.71	N	298040	5000	466 억		1089605	N	N	113	N	01	N
127	20240408	110944	54	100.00	KOSPI		전기.전자	N	N	N	N		N	308500	5500	2	1.82	18813908000	61156	61.77	301500	319000	292500	393500	212500	303000	307638.81	11.69	0	-21653	343000	323000	305000	285000	267000	333000	295000	466	90500	5000	224220	500	1	9324548	28766	24.80	2.66	12	0.66	12438.00	115933.00	325000	20240405	-5.08	66500	20230407	363.91	325000	-5.08	20240405	156100	97.63	20240103	325000	-5.08	20240405	67200	359.08	20230410	0.71	N	298040	5000	466 억		1089605	N	N	113	N	01	N
128	20240408	100931	54	100.00	KOSPI		전기.전자	N	N	N	N		N	314000	11000	2	3.63	12149277500	39865	40.27	301500	315000	292500	393500	212500	303000	304760.99	11.69	0	-13452	343000	323000	305000	285000	267000	333000	295000	466	90500	5000	224220	500	1	9324548	29279	25.25	2.71	12	0.43	12438.00	115933.00	325000	20240405	-3.38	66500	20230407	372.18	325000	-3.38	20240405	156100	101.15	20240103	325000	-3.38	20240405	67200	367.26	20230410	0.71	N	298040	5000	466 억		1089605	N	N	113	N	01	N
129	20240408	090942	54	100.00	KOSPI		전기.전자	N	N	N	N		N	295500	-7500	5	-2.48	1503054000	5062	5.11	301500	304500	292500	393500	212500	303000	296915.66	11.69	0	-2023	343000	323000	305000	285000	267000	333000	295000	466	90500	5000	224220	500	1	9324548	27554	23.76	2.55	12	0.05	12438.00	115933.00	325000	20240405	-9.08	66500	20230407	344.36	325000	-9.08	20240405	156100	89.30	20240103	325000	-9.08	20240405	67200	339.73	20230410	0.71	N	298040	5000	466 억		1089605	N	N	113	N	01	N
130	20240405	160938	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	303000	-4000	5	-1.30	29456058000	98448	73.44	302000	325000	287000	399000	215000	307000	299202.99	11.86	0	-16533	339666	323332	303666	287332	267666	331500	295500	466	92000	5000	0	500	1	9324548	28253	24.36	2.61	12	1.06	12438.00	115933.00	325000	20240405	-6.77	66200	20230331	357.70	325000	-6.77	20240405	156100	94.11	20240103	325000	-6.77	20240405	66500	355.64	20230407	0.74	N	298040	5000	466 억		1105755	N	N	113	N	02	N
131	20240405	150934	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	301000	-6000	5	-1.95	27721145500	92706	69.16	302000	325000	287000	399000	215000	307000	299021.70	11.86	0	-14856	339666	323332	303666	287332	267666	331500	295500	466	92000	5000	0	500	1	9324548	28067	24.20	2.60	12	0.99	12438.00	115933.00	325000	20240405	-7.38	66200	20230331	354.68	325000	-7.38	20240405	156100	92.83	20240103	325000	-7.38	20240405	66500	352.63	20230407	0.74	N	298040	5000	466 억		1105755	N	N	59	N	02	N
132	20240405	140933	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	293000	-14000	5	-4.56	23727313500	79184	59.07	302000	325000	287000	399000	215000	307000	299647.36	11.86	0	-10819	339666	323332	303666	287332	267666	331500	295500	466	92000	5000	0	500	1	9324548	27321	23.56	2.53	12	0.85	12438.00	115933.00	325000	20240405	-9.85	66200	20230331	342.60	325000	-9.85	20240405	156100	87.70	20240103	325000	-9.85	20240405	66500	340.60	20230407	0.74	N	298040	5000	466 억		1105755	N	N	59	N	02	N
133	20240405	130929	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	297500	-9500	5	-3.09	17952838000	59471	44.36	302000	325000	292000	399000	215000	307000	301875.07	11.86	0	-7922	339666	323332	303666	287332	267666	331500	295500	466	92000	5000	0	500	1	9324548	27741	23.92	2.57	12	0.64	12438.00	115933.00	325000	20240405	-8.46	66200	20230331	349.40	325000	-8.46	20240405	156100	90.58	20240103	325000	-8.46	20240405	66500	347.37	20230407	0.74	N	298040	5000	466 억		1105755	N	N	59	N	02	N
134	20240405	120934	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	303000	-4000	5	-1.30	15586032000	51681	38.55	302000	325000	292000	399000	215000	307000	301580.95	11.86	0	-7144	339666	323332	303666	287332	267666	331500	295500	466	92000	5000	0	500	1	9324548	28253	24.36	2.61	12	0.55	12438.00	115933.00	325000	20240405	-6.77	66200	20230331	357.70	325000	-6.77	20240405	156100	94.11	20240103	325000	-6.77	20240405	66500	355.64	20230407	0.74	N	298040	5000	466 억		1105755	N	N	59	N	02	N
135	20240405	110940	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	300000	-7000	5	-2.28	13261753500	43903	32.75	302000	325000	292000	399000	215000	307000	302068.85	11.86	0	-5661	339666	323332	303666	287332	267666	331500	295500	466	92000	5000	0	500	1	9324548	27974	24.12	2.59	12	0.47	12438.00	115933.00	325000	20240405	-7.69	66200	20230331	353.17	325000	-7.69	20240405	156100	92.18	20240103	325000	-7.69	20240405	66500	351.13	20230407	0.74	N	298040	5000	466 억		1105755	N	N	59	N	02	N
136	20240405	100816	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	301000	-6000	5	-1.95	8725304000	28622	21.35	302000	325000	298500	399000	215000	307000	304845.69	11.86	0	-4434	339666	323332	303666	287332	267666	331500	295500	466	92000	5000	0	500	1	9324548	28067	24.20	2.60	12	0.31	12438.00	115933.00	325000	20240405	-7.38	66200	20230331	354.68	325000	-7.38	20240405	156100	92.83	20240103	325000	-7.38	20240405	66500	352.63	20230407	0.74	N	298040	5000	466 억		1105755	N	N	59	N	02	N
137	20240405	090922	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	309000	2000	2	0.65	2096970500	6728	5.02	302000	325000	300000	399000	215000	307000	311681.62	11.86	0	-85	339666	323332	303666	287332	267666	331500	295500	466	92000	5000	0	500	1	9324548	28813	24.84	2.67	12	0.07	12438.00	115933.00	325000	20240405	-4.92	66200	20230331	366.77	325000	-4.92	20240405	156100	97.95	20240103	325000	-4.92	20240405	66500	364.66	20230407	0.74	N	298040	5000	466 억		1105755	N	N	59	N	02	N
138	20240404	160919	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	307000	23000	2	8.10	40713642000	133886	197.77	284000	320000	284000	369000	199000	284000	304091.25	11.77	0	10416	298666	291332	283666	276332	268666	287500	272500	466	85000	5000	0	500	1	9324548	28626	24.68	2.65	12	1.44	12438.00	115933.00	320000	20240404	-4.06	66000	20230330	365.15	320000	-4.06	20240404	156100	96.67	20240103	320000	-4.06	20240404	66500	361.65	20230407	0.75	N	298040	5000	466 억		1097465	N	N	59	N	02	N
139	20240404	150918	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	304500	20500	2	7.22	39386266500	129545	191.36	284000	320000	284000	369000	199000	284000	304035.40	11.77	0	10153	298666	291332	283666	276332	268666	287500	272500	466	85000	5000	0	500	1	9324548	28393	24.48	2.63	12	1.39	12438.00	115933.00	320000	20240404	-4.84	66000	20230330	361.36	320000	-4.84	20240404	156100	95.07	20240103	320000	-4.84	20240404	66500	357.89	20230407	0.75	N	298040	5000	466 억		1097465	N	N	182	N	02	N
140	20240404	140923	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	304500	20500	2	7.22	34959907000	115001	169.88	284000	320000	284000	369000	199000	284000	303996.55	11.77	0	8128	298666	291332	283666	276332	268666	287500	272500	466	85000	5000	0	500	1	9324548	28393	24.48	2.63	12	1.23	12438.00	115933.00	320000	20240404	-4.84	66000	20230330	361.36	320000	-4.84	20240404	156100	95.07	20240103	320000	-4.84	20240404	66500	357.89	20230407	0.75	N	298040	5000	466 억		1097465	N	N	182	N	02	N
141	20240404	130912	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	302500	18500	2	6.51	31690394500	104236	153.97	284000	320000	284000	369000	199000	284000	304025.43	11.77	0	5553	298666	291332	283666	276332	268666	287500	272500	466	85000	5000	0	500	1	9324548	28207	24.32	2.61	12	1.12	12438.00	115933.00	320000	20240404	-5.47	66000	20230330	358.33	320000	-5.47	20240404	156100	93.79	20240103	320000	-5.47	20240404	66500	354.89	20230407	0.75	N	298040	5000	466 억		1097465	N	N	182	N	02	N
142	20240404	120918	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	304500	20500	2	7.22	29084986500	95660	141.31	284000	320000	284000	369000	199000	284000	304045.44	11.77	0	4817	298666	291332	283666	276332	268666	287500	272500	466	85000	5000	0	500	1	9324548	28393	24.48	2.63	12	1.03	12438.00	115933.00	320000	20240404	-4.84	66000	20230330	361.36	320000	-4.84	20240404	156100	95.07	20240103	320000	-4.84	20240404	66500	357.89	20230407	0.75	N	298040	5000	466 억		1097465	N	N	182	N	02	N
143	20240404	110920	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	303000	19000	2	6.69	24592443000	80821	119.39	284000	320000	284000	369000	199000	284000	304282.83	11.77	0	4601	298666	291332	283666	276332	268666	287500	272500	466	85000	5000	0	500	1	9324548	28253	24.36	2.61	12	0.87	12438.00	115933.00	320000	20240404	-5.31	66000	20230330	359.09	320000	-5.31	20240404	156100	94.11	20240103	320000	-5.31	20240404	66500	355.64	20230407	0.75	N	298040	5000	466 억		1097465	N	N	182	N	02	N
144	20240404	100918	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	314500	30500	2	10.74	18047519500	59840	88.39	284000	320000	284000	369000	199000	284000	301596.25	11.77	0	3135	298666	291332	283666	276332	268666	287500	272500	466	85000	5000	0	500	1	9324548	29326	25.29	2.71	12	0.64	12438.00	115933.00	320000	20240404	-1.72	66000	20230330	376.52	320000	-1.72	20240404	156100	101.47	20240103	320000	-1.72	20240404	66500	372.93	20230407	0.75	N	298040	5000	466 억		1097465	N	N	182	N	02	N
145	20240404	090920	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	292500	8500	2	2.99	3664863000	12622	18.64	284000	294500	284000	369000	199000	284000	290355.17	11.77	0	815	298666	291332	283666	276332	268666	287500	272500	466	85000	5000	0	500	1	9324548	27274	23.52	2.52	12	0.14	12438.00	115933.00	294500	20240404	-0.68	66000	20230330	343.18	294500	-0.68	20240404	156100	87.38	20240103	294500	-0.68	20240404	66500	339.85	20230407	0.75	N	298040	5000	466 억		1097465	N	N	182	N	02	N
146	20240403	160916	53	100.00	KOSPI		전기.전자	N	N	N	N		N	284000	-6000	5	-2.07	19110296000	67378	113.48	290500	291000	276000	377000	203000	290000	283623.04	11.82	0	-5232	301666	295832	284666	278832	267666	290250	273250	466	87000	5000	0	500	1	9324548	26482	22.83	2.45	12	0.72	12438.00	115933.00	293500	20240329	-3.24	66000	20230330	330.30	293500	-3.24	20240329	156100	81.93	20240103	293500	-3.24	20240329	66500	327.07	20230407	0.78	N	298040	5000	466 억		1101697	N	N	182	N	02	N
147	20240403	150916	53	100.00	KOSPI		전기.전자	N	N	N	N		N	285000	-5000	5	-1.72	18173529000	64075	107.92	290500	291000	276000	377000	203000	290000	283624.54	11.82	0	-5087	301666	295832	284666	278832	267666	290250	273250	466	87000	5000	0	500	1	9324548	26575	22.91	2.46	12	0.69	12438.00	115933.00	293500	20240329	-2.90	66000	20230330	331.82	293500	-2.90	20240329	156100	82.58	20240103	293500	-2.90	20240329	66500	328.57	20230407	0.78	N	298040	5000	466 억		1101697	N	N	17	N	02	N
148	20240403	140907	53	100.00	KOSPI		전기.전자	N	N	N	N		N	290000	0	3	0.00	14435523500	51129	86.11	290500	291000	276000	377000	203000	290000	282328.59	11.82	0	-4035	301666	295832	284666	278832	267666	290250	273250	466	87000	5000	0	500	1	9324548	27041	23.32	2.50	12	0.55	12438.00	115933.00	293500	20240329	-1.19	66000	20230330	339.39	293500	-1.19	20240329	156100	85.78	20240103	293500	-1.19	20240329	66500	336.09	20230407	0.78	N	298040	5000	466 억		1101697	N	N	17	N	02	N
149	20240403	130912	53	100.00	KOSPI		전기.전자	N	N	N	N		N	284500	-5500	5	-1.90	12004798000	42651	71.83	290500	291000	276000	377000	203000	290000	281456.79	11.82	0	-4727	301666	295832	284666	278832	267666	290250	273250	466	87000	5000	0	500	1	9324548	26528	22.87	2.45	12	0.46	12438.00	115933.00	293500	20240329	-3.07	66000	20230330	331.06	293500	-3.07	20240329	156100	82.25	20240103	293500	-3.07	20240329	66500	327.82	20230407	0.78	N	298040	5000	466 억		1101697	N	N	17	N	02	N
150	20240403	120906	53	100.00	KOSPI		전기.전자	N	N	N	N		N	281500	-8500	5	-2.93	9258297500	32957	55.51	290500	291000	276000	377000	203000	290000	280908.10	11.82	0	-4495	301666	295832	284666	278832	267666	290250	273250	466	87000	5000	0	500	1	9324548	26249	22.63	2.43	12	0.35	12438.00	115933.00	293500	20240329	-4.09	66000	20230330	326.52	293500	-4.09	20240329	156100	80.33	20240103	293500	-4.09	20240329	66500	323.31	20230407	0.78	N	298040	5000	466 억		1101697	N	N	17	N	02	N
151	20240403	110913	53	100.00	KOSPI		전기.전자	N	N	N	N		N	278500	-11500	5	-3.97	7188473500	25492	42.93	290500	291000	278000	377000	203000	290000	281975.22	11.82	0	-2516	301666	295832	284666	278832	267666	290250	273250	466	87000	5000	0	500	1	9324548	25969	22.39	2.40	12	0.27	12438.00	115933.00	293500	20240329	-5.11	66000	20230330	321.97	293500	-5.11	20240329	156100	78.41	20240103	293500	-5.11	20240329	66500	318.80	20230407	0.78	N	298040	5000	466 억		1101697	N	N	17	N	02	N
152	20240403	100912	53	100.00	KOSPI		전기.전자	N	N	N	N		N	281000	-9000	5	-3.10	4978255500	17607	29.65	290500	291000	278000	377000	203000	290000	282724.38	11.82	0	-1160	301666	295832	284666	278832	267666	290250	273250	466	87000	5000	0	500	1	9324548	26202	22.59	2.42	12	0.19	12438.00	115933.00	293500	20240329	-4.26	66000	20230330	325.76	293500	-4.26	20240329	156100	80.01	20240103	293500	-4.26	20240329	66500	322.56	20230407	0.78	N	298040	5000	466 억		1101697	N	N	17	N	02	N
153	20240403	090914	53	100.00	KOSPI		전기.전자	N	N	N	N		N	282000	-8000	5	-2.76	1312412500	4644	7.82	290500	291000	278000	377000	203000	290000	282531.53	11.82	0	-436	301666	295832	284666	278832	267666	290250	273250	466	87000	5000	0	500	1	9324548	26295	22.67	2.43	12	0.05	12438.00	115933.00	293500	20240329	-3.92	66000	20230330	327.27	293500	-3.92	20240329	156100	80.65	20240103	293500	-3.92	20240329	66500	324.06	20230407	0.78	N	298040	5000	466 억		1101697	N	N	17	N	02	N
154	20240402	160859	53	100.00	KOSPI		전기.전자	N	N	N	N		N	290000	2000	2	0.69	16674878500	59102	85.17	290500	290500	273500	374000	202000	288000	282128.37	11.63	0	17550	303333	295666	282333	274666	261333	289000	268000	466	86000	5000	0	500	1	9324548	27041	23.32	2.50	12	0.63	12438.00	115933.00	293500	20240329	-1.19	65600	20230328	342.07	293500	-1.19	20240329	156100	85.78	20240103	293500	-1.19	20240329	66500	336.09	20230407	0.82	N	298040	5000	466 억		1084243	N	N	17	N	02	N
155	20240402	150907	53	100.00	KOSPI		전기.전자	N	N	N	N		N	289000	1000	2	0.35	15330085500	54462	78.48	290500	290500	273500	374000	202000	288000	281482.24	11.63	0	15087	303333	295666	282333	274666	261333	289000	268000	466	86000	5000	0	500	1	9324548	26948	23.24	2.49	12	0.58	12438.00	115933.00	293500	20240329	-1.53	65600	20230328	340.55	293500	-1.53	20240329	156100	85.14	20240103	293500	-1.53	20240329	66500	334.59	20230407	0.82	N	298040	5000	466 억		1084243	N	N	50	N	02	N
156	20240402	140910	53	100.00	KOSPI		전기.전자	N	N	N	N		N	280000	-8000	5	-2.78	11485680500	40986	59.06	290500	290500	273500	374000	202000	288000	280234.24	11.63	0	12619	303333	295666	282333	274666	261333	289000	268000	466	86000	5000	0	500	1	9324548	26109	22.51	2.42	12	0.44	12438.00	115933.00	293500	20240329	-4.60	65600	20230328	326.83	293500	-4.60	20240329	156100	79.37	20240103	293500	-4.60	20240329	66500	321.05	20230407	0.82	N	298040	5000	466 억		1084243	N	N	50	N	02	N
157	20240402	130856	53	100.00	KOSPI		전기.전자	N	N	N	N		N	282000	-6000	5	-2.08	9493933000	33882	48.82	290500	290500	273500	374000	202000	288000	280205.80	11.63	0	9804	303333	295666	282333	274666	261333	289000	268000	466	86000	5000	0	500	1	9324548	26295	22.67	2.43	12	0.36	12438.00	115933.00	293500	20240329	-3.92	65600	20230328	329.88	293500	-3.92	20240329	156100	80.65	20240103	293500	-3.92	20240329	66500	324.06	20230407	0.82	N	298040	5000	466 억		1084243	N	N	50	N	02	N
158	20240402	120855	53	100.00	KOSPI		전기.전자	N	N	N	N		N	281500	-6500	5	-2.26	8357815000	29856	43.02	290500	290500	273500	374000	202000	288000	279937.53	11.63	0	8194	303333	295666	282333	274666	261333	289000	268000	466	86000	5000	0	500	1	9324548	26249	22.63	2.43	12	0.32	12438.00	115933.00	293500	20240329	-4.09	65600	20230328	329.12	293500	-4.09	20240329	156100	80.33	20240103	293500	-4.09	20240329	66500	323.31	20230407	0.82	N	298040	5000	466 억		1084243	N	N	50	N	02	N
159	20240402	110857	53	100.00	KOSPI		전기.전자	N	N	N	N		N	284000	-4000	5	-1.39	7024713500	25123	36.20	290500	290500	273500	374000	202000	288000	279612.84	11.63	0	6078	303333	295666	282333	274666	261333	289000	268000	466	86000	5000	0	500	1	9324548	26482	22.83	2.45	12	0.27	12438.00	115933.00	293500	20240329	-3.24	65600	20230328	332.93	293500	-3.24	20240329	156100	81.93	20240103	293500	-3.24	20240329	66500	327.07	20230407	0.82	N	298040	5000	466 억		1084243	N	N	50	N	02	N
160	20240402	100859	53	100.00	KOSPI		전기.전자	N	N	N	N		N	281500	-6500	5	-2.26	5027290500	18018	25.96	290500	290500	273500	374000	202000	288000	279014.90	11.63	0	3772	303333	295666	282333	274666	261333	289000	268000	466	86000	5000	0	500	1	9324548	26249	22.63	2.43	12	0.19	12438.00	115933.00	293500	20240329	-4.09	65600	20230328	329.12	293500	-4.09	20240329	156100	80.33	20240103	293500	-4.09	20240329	66500	323.31	20230407	0.82	N	298040	5000	466 억		1084243	N	N	50	N	02	N
161	20240402	090857	53	100.00	KOSPI		전기.전자	N	N	N	N		N	281500	-6500	5	-2.26	776541000	2744	3.95	290500	290500	280500	374000	202000	288000	282995.99	11.63	0	1389	303333	295666	282333	274666	261333	289000	268000	466	86000	5000	0	500	1	9324548	26249	22.63	2.43	12	0.03	12438.00	115933.00	293500	20240329	-4.09	65600	20230328	329.12	293500	-4.09	20240329	156100	80.33	20240103	293500	-4.09	20240329	66500	323.31	20230407	0.82	N	298040	5000	466 억		1084243	N	N	50	N	02	N
162	20240401	160857	53	100.00	KOSPI		전기.전자	N	N	N	N		N	288000	4000	2	1.41	19444495000	69275	69.21	289500	290000	269000	369000	199000	284000	280684.25	11.50	0	13232	307333	295666	281833	270166	256333	301500	276000	466	85000	5000	0	500	1	9324548	26855	23.15	2.48	12	0.74	12438.00	115933.00	293500	20240329	-1.87	63900	20230327	350.70	293500	-1.87	20240329	156100	84.50	20240103	293500	-1.87	20240329	66500	333.08	20230407	0.83	N	298040	5000	466 억		1072275	N	N	50	N	02	N
163	20240401	150858	53	100.00	KOSPI		전기.전자	N	N	N	N		N	286500	2500	2	0.88	18687314000	66641	66.58	289500	290000	269000	369000	199000	284000	280416.86	11.50	0	12836	307333	295666	281833	270166	256333	301500	276000	466	85000	5000	0	500	1	9324548	26715	23.03	2.47	12	0.71	12438.00	115933.00	293500	20240329	-2.39	63900	20230327	348.36	293500	-2.39	20240329	156100	83.54	20240103	293500	-2.39	20240329	66500	330.83	20230407	0.83	N	298040	5000	466 억		1072275	N	N	21	N	02	N
164	20240401	140853	53	100.00	KOSPI		전기.전자	N	N	N	N		N	280000	-4000	5	-1.41	16078893500	57483	57.43	289500	290000	269000	369000	199000	284000	279714.51	11.50	0	12096	307333	295666	281833	270166	256333	301500	276000	466	85000	5000	0	500	1	9324548	26109	22.51	2.42	12	0.62	12438.00	115933.00	293500	20240329	-4.60	63900	20230327	338.18	293500	-4.60	20240329	156100	79.37	20240103	293500	-4.60	20240329	66500	321.05	20230407	0.83	N	298040	5000	466 억		1072275	N	N	21	N	02	N
165	20240401	130850	53	100.00	KOSPI		전기.전자	N	N	N	N		N	281500	-2500	5	-0.88	14506799000	51901	51.85	289500	290000	269000	369000	199000	284000	279507.75	11.50	0	11069	307333	295666	281833	270166	256333	301500	276000	466	85000	5000	0	500	1	9324548	26249	22.63	2.43	12	0.56	12438.00	115933.00	293500	20240329	-4.09	63900	20230327	340.53	293500	-4.09	20240329	156100	80.33	20240103	293500	-4.09	20240329	66500	323.31	20230407	0.83	N	298040	5000	466 억		1072275	N	N	21	N	02	N
166	20240401	120857	53	100.00	KOSPI		전기.전자	N	N	N	N		N	284500	500	2	0.18	12822701500	45948	45.90	289500	290000	269000	369000	199000	284000	279068.24	11.50	0	9402	307333	295666	281833	270166	256333	301500	276000	466	85000	5000	0	500	1	9324548	26528	22.87	2.45	12	0.49	12438.00	115933.00	293500	20240329	-3.07	63900	20230327	345.23	293500	-3.07	20240329	156100	82.25	20240103	293500	-3.07	20240329	66500	327.82	20230407	0.83	N	298040	5000	466 억		1072275	N	N	21	N	02	N
167	20240401	110856	53	100.00	KOSPI		전기.전자	N	N	N	N		N	286500	2500	2	0.88	10198342500	36783	36.75	289500	290000	269000	369000	199000	284000	277254.20	11.50	0	5267	307333	295666	281833	270166	256333	301500	276000	466	85000	5000	0	500	1	9324548	26715	23.03	2.47	12	0.39	12438.00	115933.00	293500	20240329	-2.39	63900	20230327	348.36	293500	-2.39	20240329	156100	83.54	20240103	293500	-2.39	20240329	66500	330.83	20230407	0.83	N	298040	5000	466 억		1072275	N	N	21	N	02	N
168	20240401	100852	53	100.00	KOSPI		전기.전자	N	N	N	N		N	281000	-3000	5	-1.06	7409902000	26803	26.78	289500	290000	269000	369000	199000	284000	276453.71	11.50	0	1986	307333	295666	281833	270166	256333	301500	276000	466	85000	5000	0	500	1	9324548	26202	22.59	2.42	12	0.29	12438.00	115933.00	293500	20240329	-4.26	63900	20230327	339.75	293500	-4.26	20240329	156100	80.01	20240103	293500	-4.26	20240329	66500	322.56	20230407	0.83	N	298040	5000	466 억		1072275	N	N	21	N	02	N
169	20240401	090852	53	100.00	KOSPI		전기.전자	N	N	N	N		N	279500	-4500	5	-1.58	950817500	3356	3.35	289500	290000	277500	369000	199000	284000	283315.62	11.50	0	-14	307333	295666	281833	270166	256333	301500	276000	466	85000	5000	0	500	1	9324548	26062	22.47	2.41	12	0.04	12438.00	115933.00	293500	20240329	-4.77	63900	20230327	337.40	293500	-4.77	20240329	156100	79.05	20240103	293500	-4.77	20240329	66500	320.30	20230407	0.83	N	298040	5000	466 억		1072275	N	N	21	N	02	N