KissMeData/066970/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

81 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	160624	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	163900	-1200	5	-0.73	40973886300	247943	82.95	167300	168600	163600	214500	115600	165100	165256.10	21.87	0	-45825	172833	168966	161233	157366	149633	170900	159300	181	49400	500	115570	100	1	36294738	59487	-30.51	5.38	12	0.68	-5372.00	30468.00	318000	20230726	-48.46	127900	20231101	28.15	217000	-24.47	20240102	132100	24.07	20240206	318000	-48.46	20230726	127900	28.15	20231101	2.26	N	066970	500	181 억	7937705	N	N	668	N	N
3	20240430	150635	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	165000	-100	5	-0.06	35925097300	217214	72.67	167300	168600	163600	214500	115600	165100	165390.34	21.87	0	-36137	172833	168966	161233	157366	149633	170900	159300	181	49400	500	115570	100	1	36294738	59886	-30.71	5.42	12	0.60	-5372.00	30468.00	318000	20230726	-48.11	127900	20231101	29.01	217000	-23.96	20240102	132100	24.91	20240206	318000	-48.11	20230726	127900	29.01	20231101	2.26	N	066970	500	181 억	7937705	N	N	198	N	N
4	20240430	140635	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	165000	-100	5	-0.06	31411015100	189882	63.53	167300	168600	163600	214500	115600	165100	165423.87	21.87	0	-35711	172833	168966	161233	157366	149633	170900	159300	181	49400	500	115570	100	1	36294738	59886	-30.71	5.42	12	0.52	-5372.00	30468.00	318000	20230726	-48.11	127900	20231101	29.01	217000	-23.96	20240102	132100	24.91	20240206	318000	-48.11	20230726	127900	29.01	20231101	2.26	N	066970	500	181 억	7937705	N	N	198	N	N
5	20240430	130635	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	164000	-1100	5	-0.67	28055236800	169525	56.72	167300	168600	163600	214500	115600	165100	165493.21	21.87	0	-35202	172833	168966	161233	157366	149633	170900	159300	181	49400	500	115570	100	1	36294738	59523	-30.53	5.38	12	0.47	-5372.00	30468.00	318000	20230726	-48.43	127900	20231101	28.23	217000	-24.42	20240102	132100	24.15	20240206	318000	-48.43	20230726	127900	28.23	20231101	2.26	N	066970	500	181 억	7937705	N	N	198	N	N
6	20240430	120635	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	164300	-800	5	-0.48	25929015800	156549	52.38	167300	168600	163600	214500	115600	165100	165628.75	21.87	0	-31532	172833	168966	161233	157366	149633	170900	159300	181	49400	500	115570	100	1	36294738	59632	-30.58	5.39	12	0.43	-5372.00	30468.00	318000	20230726	-48.33	127900	20231101	28.46	217000	-24.29	20240102	132100	24.38	20240206	318000	-48.33	20230726	127900	28.46	20231101	2.26	N	066970	500	181 억	7937705	N	N	198	N	N
7	20240430	110633	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	163700	-1400	5	-0.85	23775917000	143423	47.99	167300	168600	163600	214500	115600	165100	165774.79	21.87	0	-27944	172833	168966	161233	157366	149633	170900	159300	181	49400	500	115570	100	1	36294738	59414	-30.47	5.37	12	0.40	-5372.00	30468.00	318000	20230726	-48.52	127900	20231101	27.99	217000	-24.56	20240102	132100	23.92	20240206	318000	-48.52	20230726	127900	27.99	20231101	2.26	N	066970	500	181 억	7937705	N	N	198	N	N
8	20240430	100632	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	165500	400	2	0.24	18975765400	114202	38.21	167300	168600	164200	214500	115600	165100	166159.66	21.87	0	-19695	172833	168966	161233	157366	149633	170900	159300	181	49400	500	115570	100	1	36294738	60068	-30.81	5.43	12	0.31	-5372.00	30468.00	318000	20230726	-47.96	127900	20231101	29.40	217000	-23.73	20240102	132100	25.28	20240206	318000	-47.96	20230726	127900	29.40	20231101	2.26	N	066970	500	181 억	7937705	N	N	198	N	N
9	20240430	090642	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	167200	2100	2	1.27	6678870000	39871	13.34	167300	168600	166800	214500	115600	165100	167511.98	21.87	0	-10027	172833	168966	161233	157366	149633	170900	159300	181	49400	500	115570	100	1	36294738	60685	-31.12	5.49	12	0.11	-5372.00	30468.00	318000	20230726	-47.42	127900	20231101	30.73	217000	-22.95	20240102	132100	26.57	20240206	318000	-47.42	20230726	127900	30.73	20231101	2.26	N	066970	500	181 억	7937705	N	N	198	N	N
10	20240429	160622	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	165100	8100	2	5.16	47507718100	294937	194.24	156700	165100	153500	204000	109900	157000	161068.51	21.72	0	56083	161866	159432	156466	154032	151066	160650	155250	181	47000	500	109900	100	1	36294738	59923	-30.73	5.42	12	0.81	-5372.00	30468.00	318000	20230726	-48.08	127900	20231101	29.09	217000	-23.92	20240102	132100	24.98	20240206	318000	-48.08	20230726	127900	29.09	20231101	2.22	N	066970	500	181 억	7884142	N	N	197	N	N
11	20240429	150632	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	164400	7400	2	4.71	42259957200	263109	173.28	156700	164800	153500	204000	109900	157000	160618.44	21.72	0	43266	161866	159432	156466	154032	151066	160650	155250	181	47000	500	109900	100	1	36294738	59669	-30.60	5.40	12	0.72	-5372.00	30468.00	318000	20230726	-48.30	127900	20231101	28.54	217000	-24.24	20240102	132100	24.45	20240206	318000	-48.30	20230726	127900	28.54	20231101	2.22	N	066970	500	181 억	7884142	N	N	56	N	N
12	20240429	140611	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	163300	6300	2	4.01	31754520600	199140	131.15	156700	163800	153500	204000	109900	157000	159458.95	21.72	0	34546	161866	159432	156466	154032	151066	160650	155250	181	47000	500	109900	100	1	36294738	59269	-30.40	5.36	12	0.55	-5372.00	30468.00	318000	20230726	-48.65	127900	20231101	27.68	217000	-24.75	20240102	132100	23.62	20240206	318000	-48.65	20230726	127900	27.68	20231101	2.22	N	066970	500	181 억	7884142	N	N	56	N	N
13	20240429	130633	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	160000	3000	2	1.91	20144003900	127424	83.92	156700	160700	153500	204000	109900	157000	158086.89	21.72	0	8210	161866	159432	156466	154032	151066	160650	155250	181	47000	500	109900	100	1	36294738	58072	-29.78	5.25	12	0.35	-5372.00	30468.00	318000	20230726	-49.69	127900	20231101	25.10	217000	-26.27	20240102	132100	21.12	20240206	318000	-49.69	20230726	127900	25.10	20231101	2.22	N	066970	500	181 억	7884142	N	N	56	N	N
14	20240429	120632	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	160200	3200	2	2.04	17140386800	108668	71.57	156700	160300	153500	204000	109900	157000	157732.06	21.72	0	4496	161866	159432	156466	154032	151066	160650	155250	181	47000	500	109900	100	1	36294738	58144	-29.82	5.26	12	0.30	-5372.00	30468.00	318000	20230726	-49.62	127900	20231101	25.25	217000	-26.18	20240102	132100	21.27	20240206	318000	-49.62	20230726	127900	25.25	20231101	2.22	N	066970	500	181 억	7884142	N	N	56	N	N
15	20240429	110616	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	157900	900	2	0.57	11052252500	70521	46.44	156700	159300	153500	204000	109900	157000	156722.64	21.72	0	-7157	161866	159432	156466	154032	151066	160650	155250	181	47000	500	109900	100	1	36294738	57309	-29.39	5.18	12	0.19	-5372.00	30468.00	318000	20230726	-50.35	127900	20231101	23.46	217000	-27.24	20240102	132100	19.53	20240206	318000	-50.35	20230726	127900	23.46	20231101	2.22	N	066970	500	181 억	7884142	N	N	56	N	N
16	20240429	100632	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	154700	-2300	5	-1.46	7119646100	45542	29.99	156700	158800	153500	204000	109900	157000	156330.62	21.72	0	-9278	161866	159432	156466	154032	151066	160650	155250	181	47000	500	109900	100	1	36294738	56148	-28.80	5.08	12	0.13	-5372.00	30468.00	318000	20230726	-51.35	127900	20231101	20.95	217000	-28.71	20240102	132100	17.11	20240206	318000	-51.35	20230726	127900	20.95	20231101	2.22	N	066970	500	181 억	7884142	N	N	56	N	N
17	20240429	090632	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	158200	1200	2	0.76	1759667000	11227	7.39	156700	158300	153500	204000	109900	157000	156733.98	21.72	0	1968	161866	159432	156466	154032	151066	160650	155250	181	47000	500	109900	100	1	36294738	57418	-29.45	5.19	12	0.03	-5372.00	30468.00	318000	20230726	-50.25	127900	20231101	23.69	217000	-27.10	20240102	132100	19.76	20240206	318000	-50.25	20230726	127900	23.69	20231101	2.22	N	066970	500	181 억	7884142	N	N	56	N	N
18	20240426	160630	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	157000	2800	2	1.82	23556300700	150646	60.31	155900	158900	153500	200000	108000	154200	156366.67	21.71	0	3055	163066	158632	155366	150932	147666	157000	149300	181	45800	500	107940	100	1	36294738	56983	-29.23	5.15	12	0.42	-5372.00	30468.00	325000	20230420	-51.69	127900	20231101	22.75	217000	-27.65	20240102	132100	18.85	20240206	318000	-50.63	20230726	127900	22.75	20231101	2.25	N	066970	500	181 억	7880272	N	N	55	N	N
19	20240426	150631	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	157900	3700	2	2.40	21956354400	140476	56.23	155900	158900	153500	200000	108000	154200	156299.80	21.71	0	4228	163066	158632	155366	150932	147666	157000	149300	181	45800	500	107940	100	1	36294738	57309	-29.39	5.18	12	0.39	-5372.00	30468.00	325000	20230420	-51.42	127900	20231101	23.46	217000	-27.24	20240102	132100	19.53	20240206	318000	-50.35	20230726	127900	23.46	20231101	2.25	N	066970	500	181 억	7880272	N	N	2776	N	N
20	20240426	140628	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	158700	4500	2	2.92	19008148000	121856	48.78	155900	158800	153500	200000	108000	154200	155988.73	21.71	0	4262	163066	158632	155366	150932	147666	157000	149300	181	45800	500	107940	100	1	36294738	57600	-29.54	5.21	12	0.34	-5372.00	30468.00	325000	20230420	-51.17	127900	20231101	24.08	217000	-26.87	20240102	132100	20.14	20240206	318000	-50.09	20230726	127900	24.08	20231101	2.25	N	066970	500	181 억	7880272	N	N	2776	N	N
21	20240426	130628	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	157100	2900	2	1.88	15217984200	97834	39.16	155900	157500	153500	200000	108000	154200	155549.14	21.71	0	-102	163066	158632	155366	150932	147666	157000	149300	181	45800	500	107940	100	1	36294738	57019	-29.24	5.16	12	0.27	-5372.00	30468.00	325000	20230420	-51.66	127900	20231101	22.83	217000	-27.60	20240102	132100	18.93	20240206	318000	-50.60	20230726	127900	22.83	20231101	2.25	N	066970	500	181 억	7880272	N	N	2776	N	N
22	20240426	120628	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	157300	3100	2	2.01	13159632500	84727	33.92	155900	157400	153500	200000	108000	154200	155318.16	21.71	0	-172	163066	158632	155366	150932	147666	157000	149300	181	45800	500	107940	100	1	36294738	57092	-29.28	5.16	12	0.23	-5372.00	30468.00	325000	20230420	-51.60	127900	20231101	22.99	217000	-27.51	20240102	132100	19.08	20240206	318000	-50.53	20230726	127900	22.99	20231101	2.25	N	066970	500	181 억	7880272	N	N	2776	N	N
23	20240426	110628	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	155000	800	2	0.52	9541662600	61555	24.64	155900	156400	153500	200000	108000	154200	155010.46	21.71	0	-366	163066	158632	155366	150932	147666	157000	149300	181	45800	500	107940	100	1	36294738	56257	-28.85	5.09	12	0.17	-5372.00	30468.00	325000	20230420	-52.31	127900	20231101	21.19	217000	-28.57	20240102	132100	17.34	20240206	318000	-51.26	20230726	127900	21.19	20231101	2.25	N	066970	500	181 억	7880272	N	N	2776	N	N
24	20240426	100627	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	154200	0	3	0.00	5454898700	35240	14.11	155900	155900	153500	200000	108000	154200	154792.95	21.71	0	-2665	163066	158632	155366	150932	147666	157000	149300	181	45800	500	107940	100	1	36294738	55966	-28.70	5.06	12	0.10	-5372.00	30468.00	325000	20230420	-52.55	127900	20231101	20.56	217000	-28.94	20240102	132100	16.73	20240206	318000	-51.51	20230726	127900	20.56	20231101	2.25	N	066970	500	181 억	7880272	N	N	2776	N	N
25	20240426	090630	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	155300	1100	2	0.71	1384819900	8910	3.57	155900	155900	154900	200000	108000	154200	155424.21	21.71	0	-1531	163066	158632	155366	150932	147666	157000	149300	181	45800	500	107940	100	1	36294738	56366	-28.91	5.10	12	0.02	-5372.00	30468.00	325000	20230420	-52.22	127900	20231101	21.42	217000	-28.43	20240102	132100	17.56	20240206	318000	-51.16	20230726	127900	21.42	20231101	2.25	N	066970	500	181 억	7880272	N	N	2776	N	N
26	20240425	160624	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	154200	-5800	5	-3.62	38599467700	248559	70.30	158500	159800	152100	208000	112000	160000	155290.35	21.83	0	-16585	164666	162332	157666	155332	150666	163500	156500	181	48000	500	112000	100	1	36255993	55907	-28.70	5.06	12	0.69	-5372.00	30468.00	346000	20230419	-55.43	127900	20231101	20.56	217000	-28.94	20240102	132100	16.73	20240206	318000	-51.51	20230726	127900	20.56	20231101	2.24	N	066970	500	181 억	7915335	N	N	2776	N	N
27	20240425	150629	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	154000	-6000	5	-3.75	36258590600	233363	66.00	158500	159800	152100	208000	112000	160000	155369.74	21.83	0	-18248	164666	162332	157666	155332	150666	163500	156500	181	48000	500	112000	100	1	36255993	55834	-28.67	5.05	12	0.64	-5372.00	30468.00	346000	20230419	-55.49	127900	20231101	20.41	217000	-29.03	20240102	132100	16.58	20240206	318000	-51.57	20230726	127900	20.41	20231101	2.24	N	066970	500	181 억	7915335	N	N	1029	N	N
28	20240425	140625	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	154500	-5500	5	-3.44	33432123500	215075	60.83	158500	159800	152100	208000	112000	160000	155439.25	21.83	0	-18198	164666	162332	157666	155332	150666	163500	156500	181	48000	500	112000	100	1	36255993	56016	-28.76	5.07	12	0.59	-5372.00	30468.00	346000	20230419	-55.35	127900	20231101	20.80	217000	-28.80	20240102	132100	16.96	20240206	318000	-51.42	20230726	127900	20.80	20231101	2.24	N	066970	500	181 억	7915335	N	N	1029	N	N
29	20240425	130628	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	155100	-4900	5	-3.06	30084053000	193400	54.70	158500	159800	152100	208000	112000	160000	155548.35	21.83	0	-17170	164666	162332	157666	155332	150666	163500	156500	181	48000	500	112000	100	1	36255993	56233	-28.87	5.09	12	0.53	-5372.00	30468.00	346000	20230419	-55.17	127900	20231101	21.27	217000	-28.53	20240102	132100	17.41	20240206	318000	-51.23	20230726	127900	21.27	20231101	2.24	N	066970	500	181 억	7915335	N	N	1029	N	N
30	20240425	120624	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	155900	-4100	5	-2.56	27067339000	174008	49.22	158500	159800	152100	208000	112000	160000	155546.51	21.83	0	-17476	164666	162332	157666	155332	150666	163500	156500	181	48000	500	112000	100	1	36255993	56523	-29.02	5.12	12	0.48	-5372.00	30468.00	346000	20230419	-54.94	127900	20231101	21.89	217000	-28.16	20240102	132100	18.02	20240206	318000	-50.97	20230726	127900	21.89	20231101	2.24	N	066970	500	181 억	7915335	N	N	1029	N	N
31	20240425	110626	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	153900	-6100	5	-3.81	23954856800	153912	43.53	158500	159800	152100	208000	112000	160000	155633.57	21.83	0	-17604	164666	162332	157666	155332	150666	163500	156500	181	48000	500	112000	100	1	36255993	55798	-28.65	5.05	12	0.42	-5372.00	30468.00	346000	20230419	-55.52	127900	20231101	20.33	217000	-29.08	20240102	132100	16.50	20240206	318000	-51.60	20230726	127900	20.33	20231101	2.24	N	066970	500	181 억	7915335	N	N	1029	N	N
32	20240425	100625	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	157200	-2800	5	-1.75	10672063000	67572	19.11	158500	159800	156700	208000	112000	160000	157929.28	21.83	0	-14468	164666	162332	157666	155332	150666	163500	156500	181	48000	500	112000	100	1	36255993	56994	-29.26	5.16	12	0.19	-5372.00	30468.00	346000	20230419	-54.57	127900	20231101	22.91	217000	-27.56	20240102	132100	19.00	20240206	318000	-50.57	20230726	127900	22.91	20231101	2.24	N	066970	500	181 억	7915335	N	N	1029	N	N
33	20240425	090628	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	157500	-2500	5	-1.56	2517833000	15931	4.51	158500	158600	157100	208000	112000	160000	158018.15	21.83	0	-1835	164666	162332	157666	155332	150666	163500	156500	181	48000	500	112000	100	1	36255993	57103	-29.32	5.17	12	0.04	-5372.00	30468.00	346000	20230419	-54.48	127900	20231101	23.14	217000	-27.42	20240102	132100	19.23	20240206	318000	-50.47	20230726	127900	23.14	20231101	2.24	N	066970	500	181 억	7915335	N	N	1029	N	N
34	20240424	160619	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	160000	8900	2	5.89	55007176600	350019	282.99	156400	160000	153000	196400	105800	151100	157150.88	21.74	0	27658	155100	153100	151900	149900	148700	152500	149300	181	45300	500	105770	100	1	36255993	58010	-29.78	5.25	12	0.97	-5372.00	30468.00	346000	20230419	-53.76	127900	20231101	25.10	217000	-26.27	20240102	132100	21.12	20240206	318000	-49.69	20230726	127900	25.10	20231101	2.25	N	066970	500	181 억	7883760	N	N	983	N	N
35	20240424	150623	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	159900	8800	2	5.82	52021014000	331338	267.88	156400	160000	153000	196400	105800	151100	157002.86	21.74	0	23091	155100	153100	151900	149900	148700	152500	149300	181	45300	500	105770	100	1	36255993	57973	-29.77	5.25	12	0.91	-5372.00	30468.00	346000	20230419	-53.79	127900	20231101	25.02	217000	-26.31	20240102	132100	21.04	20240206	318000	-49.72	20230726	127900	25.02	20231101	2.25	N	066970	500	181 억	7883760	N	N	723	N	N
36	20240424	140622	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	159000	7900	2	5.23	46132429900	294421	238.04	156400	159400	153000	196400	105800	151100	156688.65	21.74	0	18442	155100	153100	151900	149900	148700	152500	149300	181	45300	500	105770	100	1	36255993	57647	-29.60	5.22	12	0.81	-5372.00	30468.00	346000	20230419	-54.05	127900	20231101	24.32	217000	-26.73	20240102	132100	20.36	20240206	318000	-50.00	20230726	127900	24.32	20231101	2.25	N	066970	500	181 억	7883760	N	N	723	N	N
37	20240424	130628	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	158600	7500	2	4.96	40907158300	261559	211.47	156400	158900	153000	196400	105800	151100	156397.44	21.74	0	11513	155100	153100	151900	149900	148700	152500	149300	181	45300	500	105770	100	1	36255993	57502	-29.52	5.21	12	0.72	-5372.00	30468.00	346000	20230419	-54.16	127900	20231101	24.00	217000	-26.91	20240102	132100	20.06	20240206	318000	-50.13	20230726	127900	24.00	20231101	2.25	N	066970	500	181 억	7883760	N	N	723	N	N
38	20240424	120624	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	157600	6500	2	4.30	34924144300	223750	180.90	156400	158400	153000	196400	105800	151100	156085.56	21.74	0	-2010	155100	153100	151900	149900	148700	152500	149300	181	45300	500	105770	100	1	36255993	57139	-29.34	5.17	12	0.62	-5372.00	30468.00	346000	20230419	-54.45	127900	20231101	23.22	217000	-27.37	20240102	132100	19.30	20240206	318000	-50.44	20230726	127900	23.22	20231101	2.25	N	066970	500	181 억	7883760	N	N	723	N	N
39	20240424	110622	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	156000	4900	2	3.24	28687941100	184062	148.81	156400	158400	153000	196400	105800	151100	155860.21	21.74	0	-10791	155100	153100	151900	149900	148700	152500	149300	181	45300	500	105770	100	1	36255993	56559	-29.04	5.12	12	0.51	-5372.00	30468.00	346000	20230419	-54.91	127900	20231101	21.97	217000	-28.11	20240102	132100	18.09	20240206	318000	-50.94	20230726	127900	21.97	20231101	2.25	N	066970	500	181 억	7883760	N	N	723	N	N
40	20240424	100621	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	153400	2300	2	1.52	24327633900	155865	126.02	156400	158400	153000	196400	105800	151100	156081.44	21.74	0	-11474	155100	153100	151900	149900	148700	152500	149300	181	45300	500	105770	100	1	36255993	55617	-28.56	5.03	12	0.43	-5372.00	30468.00	346000	20230419	-55.66	127900	20231101	19.94	217000	-29.31	20240102	132100	16.12	20240206	318000	-51.76	20230726	127900	19.94	20231101	2.25	N	066970	500	181 억	7883760	N	N	723	N	N
41	20240424	090624	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	157600	6500	2	4.30	9218649500	58557	47.34	156400	158400	156400	196400	105800	151100	157430.36	21.74	0	-1654	155100	153100	151900	149900	148700	152500	149300	181	45300	500	105770	100	1	36255993	57139	-29.34	5.17	12	0.16	-5372.00	30468.00	346000	20230419	-54.45	127900	20231101	23.22	217000	-27.37	20240102	132100	19.30	20240206	318000	-50.44	20230726	127900	23.22	20231101	2.25	N	066970	500	181 억	7883760	N	N	723	N	N
42	20240423	160600	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	151100	-2100	5	-1.37	18559036200	122152	62.70	152300	153900	150700	199100	107300	153200	151935.02	21.73	2970	-9416	158200	155700	153100	150600	148000	156950	151850	181	45900	500	107240	100	1	36255993	54783	-28.13	4.96	12	0.34	-5372.00	30468.00	346000	20230419	-56.33	127900	20231101	18.14	217000	-30.37	20240102	132100	14.38	20240206	318000	-52.48	20230726	127900	18.14	20231101	2.28	N	066970	500	181 억	7879355	N	N	717	N	N
43	20240423	150620	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	151300	-1900	5	-1.24	16709851000	109913	56.42	152300	153900	150700	199100	107300	153200	152027.49	21.73	2970	-9588	158200	155700	153100	150600	148000	156950	151850	181	45900	500	107240	100	1	36255993	54855	-28.16	4.97	12	0.30	-5372.00	30468.00	346000	20230419	-56.27	127900	20231101	18.30	217000	-30.28	20240102	132100	14.53	20240206	318000	-52.42	20230726	127900	18.30	20231101	2.28	N	066970	500	181 억	7879355	N	N	585	N	N
44	20240423	140621	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	152400	-800	5	-0.52	14587704600	95925	49.24	152300	153900	150700	199100	107300	153200	152073.52	21.73	2970	-9351	158200	155700	153100	150600	148000	156950	151850	181	45900	500	107240	100	1	36255993	55254	-28.37	5.00	12	0.26	-5372.00	30468.00	346000	20230419	-55.95	127900	20231101	19.16	217000	-29.77	20240102	132100	15.37	20240206	318000	-52.08	20230726	127900	19.16	20231101	2.28	N	066970	500	181 억	7879355	N	N	585	N	N
45	20240423	130619	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	152200	-1000	5	-0.65	13220922800	86949	44.63	152300	153900	150700	199100	107300	153200	152053.16	21.73	2970	-9819	158200	155700	153100	150600	148000	156950	151850	181	45900	500	107240	100	1	36255993	55182	-28.33	5.00	12	0.24	-5372.00	30468.00	346000	20230419	-56.01	127900	20231101	19.00	217000	-29.86	20240102	132100	15.22	20240206	318000	-52.14	20230726	127900	19.00	20231101	2.28	N	066970	500	181 억	7879355	N	N	585	N	N
46	20240423	120619	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	151900	-1300	5	-0.85	12044608500	79224	40.67	152300	153900	150700	199100	107300	153200	152031.64	21.73	2970	-10497	158200	155700	153100	150600	148000	156950	151850	181	45900	500	107240	100	1	36255993	55073	-28.28	4.99	12	0.22	-5372.00	30468.00	346000	20230419	-56.10	127900	20231101	18.76	217000	-30.00	20240102	132100	14.99	20240206	318000	-52.23	20230726	127900	18.76	20231101	2.28	N	066970	500	181 억	7879355	N	N	585	N	N
47	20240423	110621	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	151300	-1900	5	-1.24	9997360400	65738	33.74	152300	153900	150700	199100	107300	153200	152078.08	21.73	2970	-10390	158200	155700	153100	150600	148000	156950	151850	181	45900	500	107240	100	1	36255993	54855	-28.16	4.97	12	0.18	-5372.00	30468.00	346000	20230419	-56.27	127900	20231101	18.30	217000	-30.28	20240102	132100	14.53	20240206	318000	-52.42	20230726	127900	18.30	20231101	2.28	N	066970	500	181 억	7879355	N	N	585	N	N
48	20240423	100620	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	152900	-300	5	-0.20	6666690200	43820	22.49	152300	153900	150900	199100	107300	153200	152136.95	21.73	2970	-7474	158200	155700	153100	150600	148000	156950	151850	181	45900	500	107240	100	1	36255993	55435	-28.46	5.02	12	0.12	-5372.00	30468.00	346000	20230419	-55.81	127900	20231101	19.55	217000	-29.54	20240102	132100	15.75	20240206	318000	-51.92	20230726	127900	19.55	20231101	2.28	N	066970	500	181 억	7879355	N	N	585	N	N
49	20240423	090620	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	152400	-800	5	-0.52	1414405000	9280	4.76	152300	153000	151700	199100	107300	153200	152410.42	21.73	2970	-194	158200	155700	153100	150600	148000	156950	151850	181	45900	500	107240	100	1	36255993	55254	-28.37	5.00	12	0.03	-5372.00	30468.00	346000	20230419	-55.95	127900	20231101	19.16	217000	-29.77	20240102	132100	15.37	20240206	318000	-52.08	20230726	127900	19.16	20231101	2.28	N	066970	500	181 억	7879355	N	N	585	N	N
50	20240422	160618	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	153200	2600	2	1.73	29530427300	193014	81.72	153000	155600	150500	195700	105500	150600	152997.63	21.69	0	10975	156266	153432	149666	146832	143066	154850	148250	181	45100	500	105420	100	1	36255993	55544	-28.52	5.03	12	0.53	-5372.00	30468.00	346000	20230419	-55.72	127900	20231101	19.78	217000	-29.40	20240102	132100	15.97	20240206	318000	-51.82	20230726	127900	19.78	20231101	2.31	N	066970	500	181 억	7864938	N	N	585	N	N
51	20240422	150618	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	153100	2500	2	1.66	27651209600	180746	76.52	153000	155600	150500	195700	105500	150600	152985.51	21.69	0	9194	156266	153432	149666	146832	143066	154850	148250	181	45100	500	105420	100	1	36255993	55508	-28.50	5.02	12	0.50	-5372.00	30468.00	346000	20230419	-55.75	127900	20231101	19.70	217000	-29.45	20240102	132100	15.90	20240206	318000	-51.86	20230726	127900	19.70	20231101	2.31	N	066970	500	181 억	7864938	N	N	1492	N	N
52	20240422	140617	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	152900	2300	2	1.53	24243234800	158406	67.07	153000	155600	150500	195700	105500	150600	153046.94	21.69	0	6070	156266	153432	149666	146832	143066	154850	148250	181	45100	500	105420	100	1	36255993	55435	-28.46	5.02	12	0.44	-5372.00	30468.00	346000	20230419	-55.81	127900	20231101	19.55	217000	-29.54	20240102	132100	15.75	20240206	318000	-51.92	20230726	127900	19.55	20231101	2.31	N	066970	500	181 억	7864938	N	N	1492	N	N
53	20240422	130615	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	153300	2700	2	1.79	22230470000	145263	61.50	153000	155600	150500	195700	105500	150600	153038.19	21.69	0	5164	156266	153432	149666	146832	143066	154850	148250	181	45100	500	105420	100	1	36255993	55580	-28.54	5.03	12	0.40	-5372.00	30468.00	346000	20230419	-55.69	127900	20231101	19.86	217000	-29.35	20240102	132100	16.05	20240206	318000	-51.79	20230726	127900	19.86	20231101	2.31	N	066970	500	181 억	7864938	N	N	1492	N	N
54	20240422	120616	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	151900	1300	2	0.86	16135124900	105602	44.71	153000	155600	150500	195700	105500	150600	152794.55	21.69	0	-2888	156266	153432	149666	146832	143066	154850	148250	181	45100	500	105420	100	1	36255993	55073	-28.28	4.99	12	0.29	-5372.00	30468.00	346000	20230419	-56.10	127900	20231101	18.76	217000	-30.00	20240102	132100	14.99	20240206	318000	-52.23	20230726	127900	18.76	20231101	2.31	N	066970	500	181 억	7864938	N	N	1492	N	N
55	20240422	110616	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	152100	1500	2	1.00	14040740700	91815	38.87	153000	155600	150500	195700	105500	150600	152927.55	21.69	0	-1860	156266	153432	149666	146832	143066	154850	148250	181	45100	500	105420	100	1	36255993	55145	-28.31	4.99	12	0.25	-5372.00	30468.00	346000	20230419	-56.04	127900	20231101	18.92	217000	-29.91	20240102	132100	15.14	20240206	318000	-52.17	20230726	127900	18.92	20231101	2.31	N	066970	500	181 억	7864938	N	N	1492	N	N
56	20240422	100617	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	151200	600	2	0.40	10956910400	71454	30.25	153000	155600	150900	195700	105500	150600	153347.15	21.69	0	-1692	156266	153432	149666	146832	143066	154850	148250	181	45100	500	105420	100	1	36255993	54819	-28.15	4.96	12	0.20	-5372.00	30468.00	346000	20230419	-56.30	127900	20231101	18.22	217000	-30.32	20240102	132100	14.46	20240206	318000	-52.45	20230726	127900	18.22	20231101	2.31	N	066970	500	181 억	7864938	N	N	1492	N	N
57	20240422	090616	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	154200	3600	2	2.39	3401092900	22026	9.33	153000	155600	152900	195700	105500	150600	154435.28	21.69	0	1268	156266	153432	149666	146832	143066	154850	148250	181	45100	500	105420	100	1	36255993	55907	-28.70	5.06	12	0.06	-5372.00	30468.00	346000	20230419	-55.43	127900	20231101	20.56	217000	-28.94	20240102	132100	16.73	20240206	318000	-51.51	20230726	127900	20.56	20231101	2.31	N	066970	500	181 억	7864938	N	N	1492	N	N
58	20240419	160550	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	150600	2200	2	1.48	34900054200	234188	96.11	147900	152500	145900	192900	103900	148400	149025.07	21.69	0	-3027	155200	151800	146200	142800	137200	153500	144500	181	44500	500	103880	100	1	36255993	54602	-28.03	4.94	12	0.65	-5372.00	30468.00	346000	20230419	-56.47	127900	20231101	17.75	217000	-30.60	20240102	132100	14.00	20240206	346000	-56.47	20230419	127900	17.75	20231101	2.34	N	066970	500	181 억	7863520	N	N	1136	N	N
59	20240419	150555	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	150800	2400	2	1.62	32606675900	218954	89.85	147900	152500	145900	192900	103900	148400	148920.57	21.69	0	-3626	155200	151800	146200	142800	137200	153500	144500	181	44500	500	103880	100	1	36255993	54674	-28.07	4.95	12	0.60	-5372.00	30468.00	346000	20230419	-56.42	127900	20231101	17.90	217000	-30.51	20240102	132100	14.16	20240206	346000	-56.42	20230419	127900	17.90	20231101	2.34	N	066970	500	181 억	7863520	N	N	3923	N	N
60	20240419	140550	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	151800	3400	2	2.29	28922677900	194520	79.83	147900	152500	145900	192900	103900	148400	148687.65	21.69	0	-1269	155200	151800	146200	142800	137200	153500	144500	181	44500	500	103880	100	1	36255993	55037	-28.26	4.98	12	0.54	-5372.00	30468.00	346000	20230419	-56.13	127900	20231101	18.69	217000	-30.05	20240102	132100	14.91	20240206	346000	-56.13	20230419	127900	18.69	20231101	2.34	N	066970	500	181 억	7863520	N	N	3923	N	N
61	20240419	130551	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	149100	700	2	0.47	21799555300	147397	60.49	147900	151000	145900	192900	103900	148400	147896.35	21.69	0	-2534	155200	151800	146200	142800	137200	153500	144500	181	44500	500	103880	100	1	36255993	54058	-27.76	4.89	12	0.41	-5372.00	30468.00	346000	20230419	-56.91	127900	20231101	16.58	217000	-31.29	20240102	132100	12.87	20240206	346000	-56.91	20230419	127900	16.58	20231101	2.34	N	066970	500	181 억	7863520	N	N	3923	N	N
62	20240419	120548	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	146500	-1900	5	-1.28	17885748700	121024	49.67	147900	151000	145900	192900	103900	148400	147786.02	21.69	0	-402	155200	151800	146200	142800	137200	153500	144500	181	44500	500	103880	100	1	36255993	53115	-27.27	4.81	12	0.33	-5372.00	30468.00	346000	20230419	-57.66	127900	20231101	14.54	217000	-32.49	20240102	132100	10.90	20240206	346000	-57.66	20230419	127900	14.54	20231101	2.34	N	066970	500	181 억	7863520	N	N	3923	N	N
63	20240419	110553	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	146800	-1600	5	-1.08	13698873500	92442	37.94	147900	151000	145900	192900	103900	148400	148188.50	21.69	0	-1626	155200	151800	146200	142800	137200	153500	144500	181	44500	500	103880	100	1	36255993	53224	-27.33	4.82	12	0.25	-5372.00	30468.00	346000	20230419	-57.57	127900	20231101	14.78	217000	-32.35	20240102	132100	11.13	20240206	346000	-57.57	20230419	127900	14.78	20231101	2.34	N	066970	500	181 억	7863520	N	N	3923	N	N
64	20240419	100553	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	149600	1200	2	0.81	9217189400	62173	25.51	147900	151000	145900	192900	103900	148400	148250.31	21.69	0	-522	155200	151800	146200	142800	137200	153500	144500	181	44500	500	103880	100	1	36255993	54239	-27.85	4.91	12	0.17	-5372.00	30468.00	346000	20230419	-56.76	127900	20231101	16.97	217000	-31.06	20240102	132100	13.25	20240206	346000	-56.76	20230419	127900	16.97	20231101	2.34	N	066970	500	181 억	7863520	N	N	3923	N	N
65	20240419	090548	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	148100	-300	5	-0.20	2157800700	14622	6.00	147900	149400	145900	192900	103900	148400	147563.45	21.69	0	417	155200	151800	146200	142800	137200	153500	144500	181	44500	500	103880	100	1	36255993	53695	-27.57	4.86	12	0.04	-5372.00	30468.00	346000	20230419	-57.20	127900	20231101	15.79	217000	-31.75	20240102	132100	12.11	20240206	346000	-57.20	20230419	127900	15.79	20231101	2.34	N	066970	500	181 억	7863520	N	N	3923	N	N
66	20240418	160547	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	148400	7800	2	5.55	35295685900	240692	79.01	140600	149600	140600	182700	98500	140600	146644.49	21.55	0	45562	149933	145266	142933	138266	135933	144100	137100	181	42100	500	98420	100	1	36255993	53804	-27.62	4.87	12	0.66	-5372.00	30468.00	346000	20230419	-57.11	127900	20231101	16.03	217000	-31.61	20240102	132100	12.34	20240206	346000	-57.11	20230419	127900	16.03	20231101	2.34	N	066970	500	181 억	7814120	N	N	3900	N	N
67	20240418	150547	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	148900	8300	2	5.90	32446960300	221564	72.73	140600	149100	140600	182700	98500	140600	146448.81	21.55	0	47550	149933	145266	142933	138266	135933	144100	137100	181	42100	500	98420	100	1	36255993	53985	-27.72	4.89	12	0.61	-5372.00	30468.00	346000	20230419	-56.97	127900	20231101	16.42	217000	-31.38	20240102	132100	12.72	20240206	346000	-56.97	20230419	127900	16.42	20231101	2.34	N	066970	500	181 억	7814120	N	N	863	N	N
68	20240418	140552	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	147500	6900	2	4.91	28673845400	196163	64.39	140600	148900	140600	182700	98500	140600	146177.58	21.55	0	45469	149933	145266	142933	138266	135933	144100	137100	181	42100	500	98420	100	1	36255993	53478	-27.46	4.84	12	0.54	-5372.00	30468.00	346000	20230419	-57.37	127900	20231101	15.32	217000	-32.03	20240102	132100	11.66	20240206	346000	-57.37	20230419	127900	15.32	20231101	2.34	N	066970	500	181 억	7814120	N	N	863	N	N
69	20240418	130549	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	148100	7500	2	5.33	26529225900	181664	59.63	140600	148900	140600	182700	98500	140600	146038.80	21.55	0	44844	149933	145266	142933	138266	135933	144100	137100	181	42100	500	98420	100	1	36255993	53695	-27.57	4.86	12	0.50	-5372.00	30468.00	346000	20230419	-57.20	127900	20231101	15.79	217000	-31.75	20240102	132100	12.11	20240206	346000	-57.20	20230419	127900	15.79	20231101	2.34	N	066970	500	181 억	7814120	N	N	863	N	N
70	20240418	120547	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	147800	7200	2	5.12	23764640000	163018	53.51	140600	148400	140600	182700	98500	140600	145783.72	21.55	0	37675	149933	145266	142933	138266	135933	144100	137100	181	42100	500	98420	100	1	36255993	53586	-27.51	4.85	12	0.45	-5372.00	30468.00	346000	20230419	-57.28	127900	20231101	15.56	217000	-31.89	20240102	132100	11.88	20240206	346000	-57.28	20230419	127900	15.56	20231101	2.34	N	066970	500	181 억	7814120	N	N	863	N	N
71	20240418	110548	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	146800	6200	2	4.41	20528972800	141113	46.32	140600	147900	140600	182700	98500	140600	145483.84	21.55	0	35554	149933	145266	142933	138266	135933	144100	137100	181	42100	500	98420	100	1	36255993	53224	-27.33	4.82	12	0.39	-5372.00	30468.00	346000	20230419	-57.57	127900	20231101	14.78	217000	-32.35	20240102	132100	11.13	20240206	346000	-57.57	20230419	127900	14.78	20231101	2.34	N	066970	500	181 억	7814120	N	N	863	N	N
72	20240418	100550	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	147100	6500	2	4.62	16324806400	112556	36.95	140600	147100	140600	182700	98500	140600	145042.76	21.55	0	30207	149933	145266	142933	138266	135933	144100	137100	181	42100	500	98420	100	1	36255993	53333	-27.38	4.83	12	0.31	-5372.00	30468.00	346000	20230419	-57.49	127900	20231101	15.01	217000	-32.21	20240102	132100	11.36	20240206	346000	-57.49	20230419	127900	15.01	20231101	2.34	N	066970	500	181 억	7814120	N	N	863	N	N
73	20240418	090548	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	142800	2200	2	1.56	3213713500	22677	7.44	140600	142800	140600	182700	98500	140600	141723.86	21.55	0	4184	149933	145266	142933	138266	135933	144100	137100	181	42100	500	98420	100	1	36255993	51774	-26.58	4.69	12	0.06	-5372.00	30468.00	346000	20230419	-58.73	127900	20231101	11.65	217000	-34.19	20240102	132100	8.10	20240206	346000	-58.73	20230419	127900	11.65	20231101	2.34	N	066970	500	181 억	7814120	N	N	863	N	N
74	20240417	160543	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	140600	-5300	5	-3.63	43056958100	299905	84.46	145600	147600	140600	189600	102200	145900	143576.33	21.31	0	-35637	153300	149600	147300	143600	141300	148450	142450	181	43700	500	102130	100	1	36255993	50976	-26.17	4.61	12	0.83	-5372.00	30468.00	346000	20230419	-59.36	127900	20231101	9.93	217000	-35.21	20240102	132100	6.43	20240206	346000	-59.36	20230419	127900	9.93	20231101	2.37	N	066970	500	181 억	7726986	N	N	842	N	N
75	20240417	150553	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	141100	-4800	5	-3.29	38754327200	269357	75.85	145600	147600	141000	189600	102200	145900	143876.36	21.31	0	-26422	153300	149600	147300	143600	141300	148450	142450	181	43700	500	102130	100	1	36255993	51157	-26.27	4.63	12	0.74	-5372.00	30468.00	346000	20230419	-59.22	127900	20231101	10.32	217000	-34.98	20240102	132100	6.81	20240206	346000	-59.22	20230419	127900	10.32	20231101	2.37	N	066970	500	181 억	7726986	N	N	1530	N	N
76	20240417	140547	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	142700	-3200	5	-2.19	31881387500	220843	62.19	145600	147600	141800	189600	102200	145900	144361.46	21.31	0	-25201	153300	149600	147300	143600	141300	148450	142450	181	43700	500	102130	100	1	36255993	51737	-26.56	4.68	12	0.61	-5372.00	30468.00	346000	20230419	-58.76	127900	20231101	11.57	217000	-34.24	20240102	132100	8.02	20240206	346000	-58.76	20230419	127900	11.57	20231101	2.37	N	066970	500	181 억	7726986	N	N	1530	N	N
77	20240417	130550	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	142600	-3300	5	-2.26	29184384900	201951	56.87	145600	147600	141800	189600	102200	145900	144511.45	21.31	0	-27834	153300	149600	147300	143600	141300	148450	142450	181	43700	500	102130	100	1	36255993	51701	-26.55	4.68	12	0.56	-5372.00	30468.00	346000	20230419	-58.79	127900	20231101	11.49	217000	-34.29	20240102	132100	7.95	20240206	346000	-58.79	20230419	127900	11.49	20231101	2.37	N	066970	500	181 억	7726986	N	N	1530	N	N
78	20240417	120551	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	142500	-3400	5	-2.33	24456325900	168750	47.52	145600	147600	142500	189600	102200	145900	144925.74	21.31	0	-28233	153300	149600	147300	143600	141300	148450	142450	181	43700	500	102130	100	1	36255993	51665	-26.53	4.68	12	0.47	-5372.00	30468.00	346000	20230419	-58.82	127900	20231101	11.42	217000	-34.33	20240102	132100	7.87	20240206	346000	-58.82	20230419	127900	11.42	20231101	2.37	N	066970	500	181 억	7726986	N	N	1530	N	N
79	20240417	110551	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	144500	-1400	5	-0.96	19574494000	134720	37.94	145600	147600	143700	189600	102200	145900	145297.12	21.31	0	-23130	153300	149600	147300	143600	141300	148450	142450	181	43700	500	102130	100	1	36255993	52390	-26.90	4.74	12	0.37	-5372.00	30468.00	346000	20230419	-58.24	127900	20231101	12.98	217000	-33.41	20240102	132100	9.39	20240206	346000	-58.24	20230419	127900	12.98	20231101	2.37	N	066970	500	181 억	7726986	N	N	1530	N	N
80	20240417	100548	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	145700	-200	5	-0.14	12620676200	86538	24.37	145600	147600	144500	189600	102200	145900	145839.63	21.31	0	-18103	153300	149600	147300	143600	141300	148450	142450	181	43700	500	102130	100	1	36255993	52825	-27.12	4.78	12	0.24	-5372.00	30468.00	346000	20230419	-57.89	127900	20231101	13.92	217000	-32.86	20240102	132100	10.30	20240206	346000	-57.89	20230419	127900	13.92	20231101	2.37	N	066970	500	181 억	7726986	N	N	1530	N	N
81	20240417	090545	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	146600	700	2	0.48	2805958500	19140	5.39	145600	147600	145600	189600	102200	145900	146605.86	21.31	0	-3193	153300	149600	147300	143600	141300	148450	142450	181	43700	500	102130	100	1	36255993	53151	-27.29	4.81	12	0.05	-5372.00	30468.00	346000	20230419	-57.63	127900	20231101	14.62	217000	-32.44	20240102	132100	10.98	20240206	346000	-57.63	20230419	127900	14.62	20231101	2.37	N	066970	500	181 억	7726986	N	N	1530	N	N
82	20240416	160549	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	145900	-5100	5	-3.38	51936458000	351373	69.83	147300	151000	145000	196300	105700	151000	147812.10	21.05	0	66427	162466	156732	153866	148132	145266	155300	146700	181	45300	500	105700	100	1	36255993	52897	-27.16	4.79	12	0.97	-5372.00	30468.00	346000	20230419	-57.83	127900	20231101	14.07	217000	-32.76	20240102	132100	10.45	20240206	346000	-57.83	20230419	127900	14.07	20231101	2.50	N	066970	500	181 억	7630099	N	N	1530	N	N
83	20240416	150546	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	145800	-5200	5	-3.44	44797246600	302324	60.08	147300	151000	145600	196300	105700	151000	148175.87	21.05	0	56983	162466	156732	153866	148132	145266	155300	146700	181	45300	500	105700	100	1	36255993	52861	-27.14	4.79	12	0.83	-5372.00	30468.00	346000	20230419	-57.86	127900	20231101	14.00	217000	-32.81	20240102	132100	10.37	20240206	346000	-57.86	20230419	127900	14.00	20231101	2.50	N	066970	500	181 억	7630099	N	N	1285	N	N
84	20240416	140546	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	148300	-2700	5	-1.79	33701919500	226586	45.03	147300	151000	147300	196300	105700	151000	148737.43	21.05	0	42747	162466	156732	153866	148132	145266	155300	146700	181	45300	500	105700	100	1	36255993	53768	-27.61	4.87	12	0.62	-5372.00	30468.00	346000	20230419	-57.14	127900	20231101	15.95	217000	-31.66	20240102	132100	12.26	20240206	346000	-57.14	20230419	127900	15.95	20231101	2.50	N	066970	500	181 억	7630099	N	N	1285	N	N
85	20240416	130547	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	148200	-2800	5	-1.85	27411784100	184044	36.58	147300	151000	147300	196300	105700	151000	148940.98	21.05	0	40606	162466	156732	153866	148132	145266	155300	146700	181	45300	500	105700	100	1	36255993	53731	-27.59	4.86	12	0.51	-5372.00	30468.00	346000	20230419	-57.17	127900	20231101	15.87	217000	-31.71	20240102	132100	12.19	20240206	346000	-57.17	20230419	127900	15.87	20231101	2.50	N	066970	500	181 억	7630099	N	N	1285	N	N
86	20240416	120549	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	148800	-2200	5	-1.46	23032189300	154543	30.71	147300	151000	147300	196300	105700	151000	149033.62	21.05	0	37980	162466	156732	153866	148132	145266	155300	146700	181	45300	500	105700	100	1	36255993	53949	-27.70	4.88	12	0.43	-5372.00	30468.00	346000	20230419	-56.99	127900	20231101	16.34	217000	-31.43	20240102	132100	12.64	20240206	346000	-56.99	20230419	127900	16.34	20231101	2.50	N	066970	500	181 억	7630099	N	N	1285	N	N
87	20240416	110546	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	148400	-2600	5	-1.72	18546800000	124347	24.71	147300	151000	147300	196300	105700	151000	149152.92	21.05	0	26677	162466	156732	153866	148132	145266	155300	146700	181	45300	500	105700	100	1	36255993	53804	-27.62	4.87	12	0.34	-5372.00	30468.00	346000	20230419	-57.11	127900	20231101	16.03	217000	-31.61	20240102	132100	12.34	20240206	346000	-57.11	20230419	127900	16.03	20231101	2.50	N	066970	500	181 억	7630099	N	N	1285	N	N
88	20240416	100540	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	150200	-800	5	-0.53	13537196600	90813	18.05	147300	151000	147300	196300	105700	151000	149065.79	21.05	0	18808	162466	156732	153866	148132	145266	155300	146700	181	45300	500	105700	100	1	36255993	54457	-27.96	4.93	12	0.25	-5372.00	30468.00	346000	20230419	-56.59	127900	20231101	17.44	217000	-30.78	20240102	132100	13.70	20240206	346000	-56.59	20230419	127900	17.44	20231101	2.50	N	066970	500	181 억	7630099	N	N	1285	N	N
89	20240416	090540	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	149100	-1900	5	-1.26	3427539700	23089	4.59	147300	150600	147300	196300	105700	151000	148444.16	21.05	0	5225	162466	156732	153866	148132	145266	155300	146700	181	45300	500	105700	100	1	36255993	54058	-27.76	4.89	12	0.06	-5372.00	30468.00	346000	20230419	-56.91	127900	20231101	16.58	217000	-31.29	20240102	132100	12.87	20240206	346000	-56.91	20230419	127900	16.58	20231101	2.50	N	066970	500	181 억	7630099	N	N	1285	N	N
90	20240415	160539	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	151000	-9000	5	-5.62	76496609800	495649	80.94	157700	159600	151000	208000	112000	160000	154349.95	20.84	-780	54392	178266	169132	164266	155132	150266	166700	152700	181	48000	500	112000	100	1	36255993	54747	-28.11	4.96	12	1.37	-5372.00	30468.00	346000	20230419	-56.36	127900	20231101	18.06	217000	-30.41	20240102	132100	14.31	20240206	346000	-56.36	20230419	127900	18.06	20231101	2.38	N	066970	500	181 억	7556825	N	N	1285	N	N
91	20240415	150543	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	152200	-7800	5	-4.88	65380197200	422303	68.96	157700	159600	152100	208000	112000	160000	154811.59	20.84	-780	50183	178266	169132	164266	155132	150266	166700	152700	181	48000	500	112000	100	1	36255993	55182	-28.33	5.00	12	1.16	-5372.00	30468.00	346000	20230419	-56.01	127900	20231101	19.00	217000	-29.86	20240102	132100	15.22	20240206	346000	-56.01	20230419	127900	19.00	20231101	2.38	N	066970	500	181 억	7556825	N	N	1582	N	N
92	20240415	140538	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	153900	-6100	5	-3.81	52276131700	336715	54.99	157700	159600	152700	208000	112000	160000	155245.74	20.84	-780	41694	178266	169132	164266	155132	150266	166700	152700	181	48000	500	112000	100	1	36255993	55798	-28.65	5.05	12	0.93	-5372.00	30468.00	346000	20230419	-55.52	127900	20231101	20.33	217000	-29.08	20240102	132100	16.50	20240206	346000	-55.52	20230419	127900	20.33	20231101	2.38	N	066970	500	181 억	7556825	N	N	1582	N	N
93	20240415	130533	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	153100	-6900	5	-4.31	43551950300	280034	45.73	157700	159600	153000	208000	112000	160000	155515.16	20.84	-780	25978	178266	169132	164266	155132	150266	166700	152700	181	48000	500	112000	100	1	36255993	55508	-28.50	5.02	12	0.77	-5372.00	30468.00	346000	20230419	-55.75	127900	20231101	19.70	217000	-29.45	20240102	132100	15.90	20240206	346000	-55.75	20230419	127900	19.70	20231101	2.38	N	066970	500	181 억	7556825	N	N	1582	N	N
94	20240415	120540	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	154400	-5600	5	-3.50	35668207700	228792	37.36	157700	159600	154300	208000	112000	160000	155888.28	20.84	-780	22563	178266	169132	164266	155132	150266	166700	152700	181	48000	500	112000	100	1	36255993	55979	-28.74	5.07	12	0.63	-5372.00	30468.00	346000	20230419	-55.38	127900	20231101	20.72	217000	-28.85	20240102	132100	16.88	20240206	346000	-55.38	20230419	127900	20.72	20231101	2.38	N	066970	500	181 억	7556825	N	N	1582	N	N
95	20240415	110541	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	155100	-4900	5	-3.06	28299473500	181163	29.58	157700	159600	154800	208000	112000	160000	156198.70	20.84	-780	15513	178266	169132	164266	155132	150266	166700	152700	181	48000	500	112000	100	1	36255993	56233	-28.87	5.09	12	0.50	-5372.00	30468.00	346000	20230419	-55.17	127900	20231101	21.27	217000	-28.53	20240102	132100	17.41	20240206	346000	-55.17	20230419	127900	21.27	20231101	2.38	N	066970	500	181 억	7556825	N	N	1582	N	N
96	20240415	100539	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	155600	-4400	5	-2.75	20591599500	131514	21.48	157700	159600	155000	208000	112000	160000	156559.34	20.84	-780	11967	178266	169132	164266	155132	150266	166700	152700	181	48000	500	112000	100	1	36255993	56414	-28.97	5.11	12	0.36	-5372.00	30468.00	346000	20230419	-55.03	127900	20231101	21.66	217000	-28.29	20240102	132100	17.79	20240206	346000	-55.03	20230419	127900	21.66	20231101	2.38	N	066970	500	181 억	7556825	N	N	1582	N	N
97	20240415	090541	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	158000	-2000	5	-1.25	3525617400	22254	3.63	157700	159600	157600	208000	112000	160000	158387.17	20.84	-780	5797	178266	169132	164266	155132	150266	166700	152700	181	48000	500	112000	100	1	36255993	57284	-29.41	5.19	12	0.06	-5372.00	30468.00	346000	20230419	-54.34	127900	20231101	23.53	217000	-27.19	20240102	132100	19.61	20240206	346000	-54.34	20230419	127900	23.53	20231101	2.38	N	066970	500	181 억	7556825	N	N	1582	N	N
98	20240412	160538	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	160000	-7500	5	-4.48	100918929200	608426	58.75	170500	173400	159400	217500	117300	167500	165879.44	20.97	0	-93753	189500	178500	172500	161500	155500	184000	167000	181	50000	500	117250	100	1	36255993	58010	-29.78	5.25	12	1.68	-5372.00	30468.00	346000	20230419	-53.76	127900	20231101	25.10	217000	-26.27	20240102	132100	21.12	20240206	346000	-53.76	20230419	127900	25.10	20231101	2.39	N	066970	500	181 억	7602380	N	N	1539	N	N
99	20240412	150539	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	160000	-7500	5	-4.48	94652716400	569307	54.97	170500	173400	159400	217500	117300	167500	166259.48	20.97	0	-88101	189500	178500	172500	161500	155500	184000	167000	181	50000	500	117250	100	1	36255993	58010	-29.78	5.25	12	1.57	-5372.00	30468.00	346000	20230419	-53.76	127900	20231101	25.10	217000	-26.27	20240102	132100	21.12	20240206	346000	-53.76	20230419	127900	25.10	20231101	2.39	N	066970	500	181 억	7602380	N	N	1078	N	N
100	20240412	140537	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	162200	-5300	5	-3.16	75963937300	453016	43.74	170500	173400	162000	217500	117300	167500	167684.90	20.97	0	-71451	189500	178500	172500	161500	155500	184000	167000	181	50000	500	117250	100	1	36255993	58807	-30.19	5.32	12	1.25	-5372.00	30468.00	346000	20230419	-53.12	127900	20231101	26.82	217000	-25.25	20240102	132100	22.79	20240206	346000	-53.12	20230419	127900	26.82	20231101	2.39	N	066970	500	181 억	7602380	N	N	1078	N	N
101	20240412	130534	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	164200	-3300	5	-1.97	66616692100	395630	38.20	170500	173400	163300	217500	117300	167500	168381.35	20.97	0	-62013	189500	178500	172500	161500	155500	184000	167000	181	50000	500	117250	100	1	36255993	59532	-30.57	5.39	12	1.09	-5372.00	30468.00	346000	20230419	-52.54	127900	20231101	28.38	217000	-24.33	20240102	132100	24.30	20240206	346000	-52.54	20230419	127900	28.38	20231101	2.39	N	066970	500	181 억	7602380	N	N	1078	N	N
102	20240412	120538	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	165200	-2300	5	-1.37	57954684400	342882	33.11	170500	173400	165200	217500	117300	167500	169022.36	20.97	0	-56119	189500	178500	172500	161500	155500	184000	167000	181	50000	500	117250	100	1	36255993	59895	-30.75	5.42	12	0.95	-5372.00	30468.00	346000	20230419	-52.25	127900	20231101	29.16	217000	-23.87	20240102	132100	25.06	20240206	346000	-52.25	20230419	127900	29.16	20231101	2.39	N	066970	500	181 억	7602380	N	N	1078	N	N
103	20240412	110533	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	165700	-1800	5	-1.07	50982013600	300755	29.04	170500	173400	165300	217500	117300	167500	169513.61	20.97	0	-44589	189500	178500	172500	161500	155500	184000	167000	181	50000	500	117250	100	1	36255993	60076	-30.85	5.44	12	0.83	-5372.00	30468.00	346000	20230419	-52.11	127900	20231101	29.55	217000	-23.64	20240102	132100	25.44	20240206	346000	-52.11	20230419	127900	29.55	20231101	2.39	N	066970	500	181 억	7602380	N	N	1078	N	N
104	20240412	100536	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	168100	600	2	0.36	32722326100	191319	18.47	170500	173400	168100	217500	117300	167500	171035.90	20.97	0	-1795	189500	178500	172500	161500	155500	184000	167000	181	50000	500	117250	100	1	36255993	60946	-31.29	5.52	12	0.53	-5372.00	30468.00	346000	20230419	-51.42	127900	20231101	31.43	217000	-22.53	20240102	132100	27.25	20240206	346000	-51.42	20230419	127900	31.43	20231101	2.39	N	066970	500	181 억	7602380	N	N	1078	N	N
105	20240412	090535	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	170100	2600	2	1.55	9034836900	52802	5.10	170500	172100	170000	217500	117300	167500	171109.63	20.97	0	253	189500	178500	172500	161500	155500	184000	167000	181	50000	500	117250	100	1	36255993	61671	-31.66	5.58	12	0.15	-5372.00	30468.00	346000	20230419	-50.84	127900	20231101	32.99	217000	-21.61	20240102	132100	28.77	20240206	346000	-50.84	20230419	127900	32.99	20231101	2.39	N	066970	500	181 억	7602380	N	N	1078	N	N
106	20240411	160530	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	167500	-2500	5	-1.47	178374849900	1027105	433.42	166500	183500	166500	221000	119000	170000	173688.74	21.11	0	-151829	174800	172400	169600	167200	164400	173600	168400	181	51000	500	119000	100	1	36255993	60729	-31.18	5.50	12	2.83	-5372.00	30468.00	346000	20230419	-51.59	127900	20231101	30.96	217000	-22.81	20240102	132100	26.80	20240206	346000	-51.59	20230419	127900	30.96	20231101	2.41	N	066970	500	181 억	7654838	N	N	1078	N	N
107	20240411	150538	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	169400	-600	5	-0.35	167805785500	964135	406.85	166500	183500	166500	221000	119000	170000	174048.04	21.11	0	-147669	174800	172400	169600	167200	164400	173600	168400	181	51000	500	119000	100	1	36255993	61418	-31.53	5.56	12	2.66	-5372.00	30468.00	346000	20230419	-51.04	127900	20231101	32.45	217000	-21.94	20240102	132100	28.24	20240206	346000	-51.04	20230419	127900	32.45	20231101	2.41	N	066970	500	181 억	7654838	N	N	397	N	N
108	20240411	140534	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	168100	-1900	5	-1.12	157244427800	901580	380.45	166500	183500	166500	221000	119000	170000	174409.87	21.11	0	-144000	174800	172400	169600	167200	164400	173600	168400	181	51000	500	119000	100	1	36255993	60946	-31.29	5.52	12	2.49	-5372.00	30468.00	346000	20230419	-51.42	127900	20231101	31.43	217000	-22.53	20240102	132100	27.25	20240206	346000	-51.42	20230419	127900	31.43	20231101	2.41	N	066970	500	181 억	7654838	N	N	397	N	N
109	20240411	130527	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	168900	-1100	5	-0.65	144608967100	826560	348.79	166500	183500	166500	221000	119000	170000	174952.81	21.11	0	-109556	174800	172400	169600	167200	164400	173600	168400	181	51000	500	119000	100	1	36255993	61236	-31.44	5.54	12	2.28	-5372.00	30468.00	346000	20230419	-51.18	127900	20231101	32.06	217000	-22.17	20240102	132100	27.86	20240206	346000	-51.18	20230419	127900	32.06	20231101	2.41	N	066970	500	181 억	7654838	N	N	397	N	N
110	20240411	120535	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	169600	-400	5	-0.24	132198517900	753008	317.76	166500	183500	166500	221000	119000	170000	175560.61	21.11	0	-76563	174800	172400	169600	167200	164400	173600	168400	181	51000	500	119000	100	1	36255993	61490	-31.57	5.57	12	2.08	-5372.00	30468.00	346000	20230419	-50.98	127900	20231101	32.60	217000	-21.84	20240102	132100	28.39	20240206	346000	-50.98	20230419	127900	32.60	20231101	2.41	N	066970	500	181 억	7654838	N	N	397	N	N
111	20240411	110531	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	174600	4600	2	2.71	107545175600	608911	256.95	166500	183500	166500	221000	119000	170000	176618.93	21.11	0	-36874	174800	172400	169600	167200	164400	173600	168400	181	51000	500	119000	100	1	36255993	63303	-32.50	5.73	12	1.68	-5372.00	30468.00	346000	20230419	-49.54	127900	20231101	36.51	217000	-19.54	20240102	132100	32.17	20240206	346000	-49.54	20230419	127900	36.51	20231101	2.41	N	066970	500	181 억	7654838	N	N	397	N	N
112	20240411	100536	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	171200	1200	2	0.71	13789867700	80669	34.04	166500	173500	166500	221000	119000	170000	170943.89	21.11	0	19317	174800	172400	169600	167200	164400	173600	168400	181	51000	500	119000	100	1	36255993	62070	-31.87	5.62	12	0.22	-5372.00	30468.00	346000	20230419	-50.52	127900	20231101	33.85	217000	-21.11	20240102	132100	29.60	20240206	346000	-50.52	20230419	127900	33.85	20231101	2.41	N	066970	500	181 억	7654838	N	N	397	N	N
113	20240411	090532	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	169100	-900	5	-0.53	1921622700	11413	4.82	166500	170400	166500	221000	119000	170000	168370.68	21.11	0	5289	174800	172400	169600	167200	164400	173600	168400	181	51000	500	119000	100	1	36255993	61309	-31.48	5.55	12	0.03	-5372.00	30468.00	346000	20230419	-51.13	127900	20231101	32.21	217000	-22.07	20240102	132100	28.01	20240206	346000	-51.13	20230419	127900	32.21	20231101	2.41	N	066970	500	181 억	7654838	N	N	397	N	N
114	20240409	160525	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	170000	2000	2	1.19	39821911200	234739	61.95	169500	172000	166800	218000	117600	168000	169642.83	21.02	0	12905	176733	172366	165033	160666	153333	174550	162850	181	50000	500	117600	100	1	36255993	61635	-31.65	5.58	12	0.65	-5372.00	30468.00	347500	20230404	-51.08	127900	20231101	32.92	217000	-21.66	20240102	132100	28.69	20240206	346000	-50.87	20230419	127900	32.92	20231101	2.42	N	066970	500	181 억	7619359	N	N	397	N	N
115	20240409	150527	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	170400	2400	2	1.43	37796579200	222828	58.81	169500	172000	166800	218000	117600	168000	169622.25	21.02	0	10694	176733	172366	165033	160666	153333	174550	162850	181	50000	500	117600	100	1	36255993	61780	-31.72	5.59	12	0.61	-5372.00	30468.00	347500	20230404	-50.96	127900	20231101	33.23	217000	-21.47	20240102	132100	28.99	20240206	346000	-50.75	20230419	127900	33.23	20231101	2.42	N	066970	500	181 억	7619359	N	N	643	N	N
116	20240409	140531	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	169500	1500	2	0.89	34325357600	202397	53.42	169500	172000	166800	218000	117600	168000	169594.23	21.02	0	11608	176733	172366	165033	160666	153333	174550	162850	181	50000	500	117600	100	1	36255993	61454	-31.55	5.56	12	0.56	-5372.00	30468.00	347500	20230404	-51.22	127900	20231101	32.53	217000	-21.89	20240102	132100	28.31	20240206	346000	-51.01	20230419	127900	32.53	20231101	2.42	N	066970	500	181 억	7619359	N	N	643	N	N
117	20240409	130525	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	168100	100	2	0.06	30094312400	177466	46.84	169500	172000	166800	218000	117600	168000	169577.94	21.02	0	12950	176733	172366	165033	160666	153333	174550	162850	181	50000	500	117600	100	1	36255993	60946	-31.29	5.52	12	0.49	-5372.00	30468.00	347500	20230404	-51.63	127900	20231101	31.43	217000	-22.53	20240102	132100	27.25	20240206	346000	-51.42	20230419	127900	31.43	20231101	2.42	N	066970	500	181 억	7619359	N	N	643	N	N
118	20240409	120529	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	169800	1800	2	1.07	25399378200	149535	39.47	169500	172000	167700	218000	117600	168000	169855.79	21.02	0	16349	176733	172366	165033	160666	153333	174550	162850	181	50000	500	117600	100	1	36255993	61563	-31.61	5.57	12	0.41	-5372.00	30468.00	347500	20230404	-51.14	127900	20231101	32.76	217000	-21.75	20240102	132100	28.54	20240206	346000	-50.92	20230419	127900	32.76	20231101	2.42	N	066970	500	181 억	7619359	N	N	643	N	N
119	20240409	110526	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	168400	400	2	0.24	16515277400	97431	25.71	169500	170800	167700	218000	117600	168000	169507.48	21.02	0	6919	176733	172366	165033	160666	153333	174550	162850	181	50000	500	117600	100	1	36255993	61055	-31.35	5.53	12	0.27	-5372.00	30468.00	347500	20230404	-51.54	127900	20231101	31.67	217000	-22.40	20240102	132100	27.48	20240206	346000	-51.33	20230419	127900	31.67	20231101	2.42	N	066970	500	181 억	7619359	N	N	643	N	N
120	20240409	100524	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	169800	1800	2	1.07	11692963300	68826	18.16	169500	170800	168800	218000	117600	168000	169891.77	21.02	0	6313	176733	172366	165033	160666	153333	174550	162850	181	50000	500	117600	100	1	36255993	61563	-31.61	5.57	12	0.19	-5372.00	30468.00	347500	20230404	-51.14	127900	20231101	32.76	217000	-21.75	20240102	132100	28.54	20240206	346000	-50.92	20230419	127900	32.76	20231101	2.42	N	066970	500	181 억	7619359	N	N	643	N	N
121	20240409	090533	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	169300	1300	2	0.77	2563513900	15129	3.99	169500	170000	168800	218000	117600	168000	169444.09	21.02	0	1560	176733	172366	165033	160666	153333	174550	162850	181	50000	500	117600	100	1	36255993	61381	-31.52	5.56	12	0.04	-5372.00	30468.00	347500	20230404	-51.28	127900	20231101	32.37	217000	-21.98	20240102	132100	28.16	20240206	346000	-51.07	20230419	127900	32.37	20231101	2.42	N	066970	500	181 억	7619359	N	N	643	N	N
122	20240408	160520	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	168000	2000	2	1.20	61355794100	375800	140.06	163600	169400	157700	215500	116200	166000	163256.21	20.97	0	15919	173866	169932	167766	163832	161666	168850	162750	181	49500	500	116200	100	1	36255993	60910	-31.27	5.51	12	1.04	-5372.00	30468.00	349500	20230403	-51.93	127900	20231101	31.35	217000	-22.58	20240102	132100	27.18	20240206	346000	-51.45	20230419	127900	31.35	20231101	2.45	N	066970	500	181 억	7604597	N	N	643	N	N
123	20240408	150527	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	168500	2500	2	1.51	59071311900	362224	135.00	163600	169400	157700	215500	116200	166000	163078.92	20.97	0	16167	173866	169932	167766	163832	161666	168850	162750	181	49500	500	116200	100	1	36255993	61091	-31.37	5.53	12	1.00	-5372.00	30468.00	349500	20230403	-51.79	127900	20231101	31.74	217000	-22.35	20240102	132100	27.55	20240206	346000	-51.30	20230419	127900	31.74	20231101	2.45	N	066970	500	181 억	7604597	N	N	1409	N	N
124	20240408	140528	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	167800	1800	2	1.08	53549436500	329313	122.74	163600	169400	157700	215500	116200	166000	162608.79	20.97	0	15185	173866	169932	167766	163832	161666	168850	162750	181	49500	500	116200	100	1	36255993	60838	-31.24	5.51	12	0.91	-5372.00	30468.00	349500	20230403	-51.99	127900	20231101	31.20	217000	-22.67	20240102	132100	27.02	20240206	346000	-51.50	20230419	127900	31.20	20231101	2.45	N	066970	500	181 억	7604597	N	N	1409	N	N
125	20240408	130525	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	167300	1300	2	0.78	42420574900	263029	98.03	163600	167500	157700	215500	116200	166000	161275.87	20.97	0	20385	173866	169932	167766	163832	161666	168850	162750	181	49500	500	116200	100	1	36255993	60656	-31.14	5.49	12	0.73	-5372.00	30468.00	349500	20230403	-52.13	127900	20231101	30.81	217000	-22.90	20240102	132100	26.65	20240206	346000	-51.65	20230419	127900	30.81	20231101	2.45	N	066970	500	181 억	7604597	N	N	1409	N	N
126	20240408	120527	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	164200	-1800	5	-1.08	35601576700	221618	82.60	163600	166000	157700	215500	116200	166000	160642.12	20.97	0	10225	173866	169932	167766	163832	161666	168850	162750	181	49500	500	116200	100	1	36255993	59532	-30.57	5.39	12	0.61	-5372.00	30468.00	349500	20230403	-53.02	127900	20231101	28.38	217000	-24.33	20240102	132100	24.30	20240206	346000	-52.54	20230419	127900	28.38	20231101	2.45	N	066970	500	181 억	7604597	N	N	1409	N	N
127	20240408	110529	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	161000	-5000	5	-3.01	30012906800	187289	69.80	163600	166000	157700	215500	116200	166000	160246.93	20.97	0	9125	173866	169932	167766	163832	161666	168850	162750	181	49500	500	116200	100	1	36255993	58372	-29.97	5.28	12	0.52	-5372.00	30468.00	349500	20230403	-53.93	127900	20231101	25.88	217000	-25.81	20240102	132100	21.88	20240206	346000	-53.47	20230419	127900	25.88	20231101	2.45	N	066970	500	181 억	7604597	N	N	1409	N	N
128	20240408	100522	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	161700	-4300	5	-2.59	23453950100	146708	54.68	163600	166000	157700	215500	116200	166000	159865.19	20.97	0	1805	173866	169932	167766	163832	161666	168850	162750	181	49500	500	116200	100	1	36255993	58626	-30.10	5.31	12	0.40	-5372.00	30468.00	349500	20230403	-53.73	127900	20231101	26.43	217000	-25.48	20240102	132100	22.41	20240206	346000	-53.27	20230419	127900	26.43	20231101	2.45	N	066970	500	181 억	7604597	N	N	1409	N	N
129	20240408	090527	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	160700	-5300	5	-3.19	4247811600	26250	9.78	163600	166000	159000	215500	116200	166000	161809.74	20.97	0	-690	173866	169932	167766	163832	161666	168850	162750	181	49500	500	116200	100	1	36255993	58263	-29.91	5.27	12	0.07	-5372.00	30468.00	349500	20230403	-54.02	127900	20231101	25.65	217000	-25.94	20240102	132100	21.65	20240206	346000	-53.55	20230419	127900	25.65	20231101	2.45	N	066970	500	181 억	7604597	N	N	1409	N	N
130	20240405	160527	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	166000	-3400	5	-2.01	44547146400	265513	71.75	169000	171700	165600	220000	118600	169400	167785.97	21.02	0	-21036	179933	174666	171333	166066	162733	173000	164400	181	50600	500	118580	100	1	36255993	60185	-30.90	5.45	12	0.73	-5372.00	30468.00	349500	20230403	-52.50	127900	20231101	29.79	217000	-23.50	20240102	132100	25.66	20240206	346000	-52.02	20230419	127900	29.79	20231101	2.47	N	066970	500	181 억	7620542	N	N	1408	N	N
131	20240405	150523	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	167000	-2400	5	-1.42	40180246900	239294	64.67	169000	171700	165600	220000	118600	169400	167911.13	21.02	0	-12985	179933	174666	171333	166066	162733	173000	164400	181	50600	500	118580	100	1	36255993	60548	-31.09	5.48	12	0.66	-5372.00	30468.00	349500	20230403	-52.22	127900	20231101	30.57	217000	-23.04	20240102	132100	26.42	20240206	346000	-51.73	20230419	127900	30.57	20231101	2.47	N	066970	500	181 억	7620542	N	N	149	N	N
132	20240405	140523	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	167300	-2100	5	-1.24	33421620100	198794	53.72	169000	171700	165600	220000	118600	169400	168121.35	21.02	0	-1688	179933	174666	171333	166066	162733	173000	164400	181	50600	500	118580	100	1	36255993	60656	-31.14	5.49	12	0.55	-5372.00	30468.00	349500	20230403	-52.13	127900	20231101	30.81	217000	-22.90	20240102	132100	26.65	20240206	346000	-51.65	20230419	127900	30.81	20231101	2.47	N	066970	500	181 억	7620542	N	N	149	N	N
133	20240405	130523	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	166900	-2500	5	-1.48	26962394700	159954	43.23	169000	171700	165900	220000	118600	169400	168563.01	21.02	0	2550	179933	174666	171333	166066	162733	173000	164400	181	50600	500	118580	100	1	36255993	60511	-31.07	5.48	12	0.44	-5372.00	30468.00	349500	20230403	-52.25	127900	20231101	30.49	217000	-23.09	20240102	132100	26.34	20240206	346000	-51.76	20230419	127900	30.49	20231101	2.47	N	066970	500	181 억	7620542	N	N	149	N	N
134	20240405	120523	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	166900	-2500	5	-1.48	24093796200	142798	38.59	169000	171700	165900	220000	118600	169400	168726.04	21.02	0	1793	179933	174666	171333	166066	162733	173000	164400	181	50600	500	118580	100	1	36255993	60511	-31.07	5.48	12	0.39	-5372.00	30468.00	349500	20230403	-52.25	127900	20231101	30.49	217000	-23.09	20240102	132100	26.34	20240206	346000	-51.76	20230419	127900	30.49	20231101	2.47	N	066970	500	181 억	7620542	N	N	149	N	N
135	20240405	110526	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	168600	-800	5	-0.47	20194656000	119532	32.30	169000	171700	165900	220000	118600	169400	168947.39	21.02	0	4419	179933	174666	171333	166066	162733	173000	164400	181	50600	500	118580	100	1	36255993	61128	-31.38	5.53	12	0.33	-5372.00	30468.00	349500	20230403	-51.76	127900	20231101	31.82	217000	-22.30	20240102	132100	27.63	20240206	346000	-51.27	20230419	127900	31.82	20231101	2.47	N	066970	500	181 억	7620542	N	N	149	N	N
136	20240405	100444	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	167700	-1700	5	-1.00	15353695500	90849	24.55	169000	171700	165900	220000	118600	169400	169002.01	21.02	0	228	179933	174666	171333	166066	162733	173000	164400	181	50600	500	118580	100	1	36255993	60801	-31.22	5.50	12	0.25	-5372.00	30468.00	349500	20230403	-52.02	127900	20231101	31.12	217000	-22.72	20240102	132100	26.95	20240206	346000	-51.53	20230419	127900	31.12	20231101	2.47	N	066970	500	181 억	7620542	N	N	149	N	N
137	20240405	090517	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	170500	1100	2	0.65	3333287200	19665	5.31	169000	170800	168200	220000	118600	169400	169503.97	21.02	0	987	179933	174666	171333	166066	162733	173000	164400	181	50600	500	118580	100	1	36255993	61816	-31.74	5.60	12	0.05	-5372.00	30468.00	349500	20230403	-51.22	127900	20231101	33.31	217000	-21.43	20240102	132100	29.07	20240206	346000	-50.72	20230419	127900	33.31	20231101	2.47	N	066970	500	181 억	7620542	N	N	149	N	N
138	20240404	160518	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	169400	-1300	5	-0.76	62780545200	366545	75.59	172200	176600	168000	221500	119500	170700	171279.16	20.87	0	-15804	181833	176266	169433	163866	157033	179050	166650	181	50800	500	119490	100	1	36255993	61418	-31.53	5.56	12	1.01	-5372.00	30468.00	349500	20230403	-51.53	127900	20231101	32.45	217000	-21.94	20240102	132100	28.24	20240206	347500	-51.25	20230404	127900	32.45	20231101	2.47	N	066970	500	181 억	7565630	N	N	149	N	N
139	20240404	150517	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	168100	-2600	5	-1.52	58176317100	339316	69.98	172200	176600	168000	221500	119500	170700	171451.74	20.87	0	-18271	181833	176266	169433	163866	157033	179050	166650	181	50800	500	119490	100	1	36255993	60946	-31.29	5.52	12	0.94	-5372.00	30468.00	349500	20230403	-51.90	127900	20231101	31.43	217000	-22.53	20240102	132100	27.25	20240206	347500	-51.63	20230404	127900	31.43	20231101	2.47	N	066970	500	181 억	7565630	N	N	1790	N	N
140	20240404	140517	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	169000	-1700	5	-1.00	50829747700	295659	60.97	172200	176600	168300	221500	119500	170700	171920.19	20.87	0	-12627	181833	176266	169433	163866	157033	179050	166650	181	50800	500	119490	100	1	36255993	61273	-31.46	5.55	12	0.82	-5372.00	30468.00	349500	20230403	-51.65	127900	20231101	32.13	217000	-22.12	20240102	132100	27.93	20240206	347500	-51.37	20230404	127900	32.13	20231101	2.47	N	066970	500	181 억	7565630	N	N	1790	N	N
141	20240404	130512	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	169000	-1700	5	-1.00	43338747300	251385	51.84	172200	176600	168300	221500	119500	170700	172399.92	20.87	0	-10172	181833	176266	169433	163866	157033	179050	166650	181	50800	500	119490	100	1	36255993	61273	-31.46	5.55	12	0.69	-5372.00	30468.00	349500	20230403	-51.65	127900	20231101	32.13	217000	-22.12	20240102	132100	27.93	20240206	347500	-51.37	20230404	127900	32.13	20231101	2.47	N	066970	500	181 억	7565630	N	N	1790	N	N
142	20240404	120515	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	169300	-1400	5	-0.82	36316758400	209827	43.27	172200	176600	169100	221500	119500	170700	173079.57	20.87	0	-5522	181833	176266	169433	163866	157033	179050	166650	181	50800	500	119490	100	1	36255993	61381	-31.52	5.56	12	0.58	-5372.00	30468.00	349500	20230403	-51.56	127900	20231101	32.37	217000	-21.98	20240102	132100	28.16	20240206	347500	-51.28	20230404	127900	32.37	20231101	2.47	N	066970	500	181 억	7565630	N	N	1790	N	N
143	20240404	110516	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	171600	900	2	0.53	28749793600	165406	34.11	172200	176600	171000	221500	119500	170700	173813.56	20.87	0	-1545	181833	176266	169433	163866	157033	179050	166650	181	50800	500	119490	100	1	36255993	62215	-31.94	5.63	12	0.46	-5372.00	30468.00	349500	20230403	-50.90	127900	20231101	34.17	217000	-20.92	20240102	132100	29.90	20240206	347500	-50.62	20230404	127900	34.17	20231101	2.47	N	066970	500	181 억	7565630	N	N	1790	N	N
144	20240404	100517	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	172900	2200	2	1.29	20842956800	119371	24.62	172200	176600	171000	221500	119500	170700	174606.67	20.87	0	-1513	181833	176266	169433	163866	157033	179050	166650	181	50800	500	119490	100	1	36255993	62687	-32.19	5.67	12	0.33	-5372.00	30468.00	349500	20230403	-50.53	127900	20231101	35.18	217000	-20.32	20240102	132100	30.89	20240206	347500	-50.24	20230404	127900	35.18	20231101	2.47	N	066970	500	181 억	7565630	N	N	1790	N	N
145	20240404	090516	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	172100	1400	2	0.82	2219140100	12860	2.65	172200	173700	171000	221500	119500	170700	172562.02	20.87	0	-916	181833	176266	169433	163866	157033	179050	166650	181	50800	500	119490	100	1	36255993	62397	-32.04	5.65	12	0.04	-5372.00	30468.00	349500	20230403	-50.76	127900	20231101	34.56	217000	-20.69	20240102	132100	30.28	20240206	347500	-50.47	20230404	127900	34.56	20231101	2.47	N	066970	500	181 억	7565630	N	N	1790	N	N
146	20240403	160516	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	170700	2000	2	1.19	81238731000	481853	173.06	165300	175000	162600	219000	118100	168700	168592.71	20.86	0	19447	176233	172466	170033	166266	163833	171250	165050	181	50300	500	118090	100	1	36255993	61889	-31.78	5.60	12	1.33	-5372.00	30468.00	349500	20230403	-51.16	127900	20231101	33.46	217000	-21.34	20240102	132100	29.22	20240206	349500	-51.16	20230403	127900	33.46	20231101	2.47	N	066970	500	181 억	7561482	N	N	1790	N	N
147	20240403	150514	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	171600	2900	2	1.72	76239746100	452629	162.57	165300	175000	162600	219000	118100	168700	168437.59	20.86	0	16250	176233	172466	170033	166266	163833	171250	165050	181	50300	500	118090	100	1	36255993	62215	-31.94	5.63	12	1.25	-5372.00	30468.00	349500	20230403	-50.90	127900	20231101	34.17	217000	-20.92	20240102	132100	29.90	20240206	349500	-50.90	20230403	127900	34.17	20231101	2.47	N	066970	500	181 억	7561482	N	N	1081	N	N
148	20240403	140510	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	171900	3200	2	1.90	64456180900	384065	137.94	165300	175000	162600	219000	118100	168700	167826.18	20.86	0	10940	176233	172466	170033	166266	163833	171250	165050	181	50300	500	118090	100	1	36255993	62324	-32.00	5.64	12	1.06	-5372.00	30468.00	349500	20230403	-50.82	127900	20231101	34.40	217000	-20.78	20240102	132100	30.13	20240206	349500	-50.82	20230403	127900	34.40	20231101	2.47	N	066970	500	181 억	7561482	N	N	1081	N	N
149	20240403	130511	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	169900	1200	2	0.71	41821963400	252633	90.74	165300	170900	162600	219000	118100	168700	165544.04	20.86	0	8626	176233	172466	170033	166266	163833	171250	165050	181	50300	500	118090	100	1	36255993	61599	-31.63	5.58	12	0.70	-5372.00	30468.00	349500	20230403	-51.39	127900	20231101	32.84	217000	-21.71	20240102	132100	28.61	20240206	349500	-51.39	20230403	127900	32.84	20231101	2.47	N	066970	500	181 억	7561482	N	N	1081	N	N
150	20240403	120511	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	166800	-1900	5	-1.13	32562857100	197741	71.02	165300	168000	162600	219000	118100	168700	164673.79	20.86	0	12296	176233	172466	170033	166266	163833	171250	165050	181	50300	500	118090	100	1	36255993	60475	-31.05	5.47	12	0.55	-5372.00	30468.00	349500	20230403	-52.27	127900	20231101	30.41	217000	-23.13	20240102	132100	26.27	20240206	349500	-52.27	20230403	127900	30.41	20231101	2.47	N	066970	500	181 억	7561482	N	N	1081	N	N
151	20240403	110511	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	165600	-3100	5	-1.84	27111408300	165018	59.27	165300	167800	162600	219000	118100	168700	164293.00	20.86	0	19587	176233	172466	170033	166266	163833	171250	165050	181	50300	500	118090	100	1	36255993	60040	-30.83	5.44	12	0.46	-5372.00	30468.00	349500	20230403	-52.62	127900	20231101	29.48	217000	-23.69	20240102	132100	25.36	20240206	349500	-52.62	20230403	127900	29.48	20231101	2.47	N	066970	500	181 억	7561482	N	N	1081	N	N
152	20240403	100513	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	164900	-3800	5	-2.25	20964764000	127931	45.95	165300	167800	162600	219000	118100	168700	163874.65	20.86	0	18142	176233	172466	170033	166266	163833	171250	165050	181	50300	500	118090	100	1	36255993	59786	-30.70	5.41	12	0.35	-5372.00	30468.00	349500	20230403	-52.82	127900	20231101	28.93	217000	-24.01	20240102	132100	24.83	20240206	349500	-52.82	20230403	127900	28.93	20231101	2.47	N	066970	500	181 억	7561482	N	N	1081	N	N
153	20240403	090513	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	164500	-4200	5	-2.49	4355828000	26367	9.47	165300	167800	164100	219000	118100	168700	165196.80	20.86	0	4287	176233	172466	170033	166266	163833	171250	165050	181	50300	500	118090	100	1	36255993	59641	-30.62	5.40	12	0.07	-5372.00	30468.00	349500	20230403	-52.93	127900	20231101	28.62	217000	-24.19	20240102	132100	24.53	20240206	349500	-52.93	20230403	127900	28.62	20231101	2.47	N	066970	500	181 억	7561482	N	N	1081	N	N
154	20240402	160503	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	168700	-4300	5	-2.49	46576873300	274726	135.52	172800	173800	167600	224500	121100	173000	169540.84	20.81	0	18534	177266	175132	173766	171632	170266	174450	170950	181	51500	500	121100	100	1	36255993	61164	-31.40	5.54	12	0.76	-5372.00	30468.00	349500	20230403	-51.73	127900	20231101	31.90	217000	-22.26	20240102	132100	27.71	20240206	349500	-51.73	20230403	127900	31.90	20231101	2.46	N	066970	500	181 억	7543419	N	N	1081	N	N
155	20240402	150510	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	168600	-4400	5	-2.54	43266052500	255105	125.84	172800	173800	167600	224500	121100	173000	169600.08	20.81	0	13817	177266	175132	173766	171632	170266	174450	170950	181	51500	500	121100	100	1	36255993	61128	-31.38	5.53	12	0.70	-5372.00	30468.00	349500	20230403	-51.76	127900	20231101	31.82	217000	-22.30	20240102	132100	27.63	20240206	349500	-51.76	20230403	127900	31.82	20231101	2.46	N	066970	500	181 억	7543419	N	N	238	N	N
156	20240402	140513	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	168500	-4500	5	-2.60	39308416700	231592	114.25	172800	173800	167600	224500	121100	173000	169730.39	20.81	0	7289	177266	175132	173766	171632	170266	174450	170950	181	51500	500	121100	100	1	36255993	61091	-31.37	5.53	12	0.64	-5372.00	30468.00	349500	20230403	-51.79	127900	20231101	31.74	217000	-22.35	20240102	132100	27.55	20240206	349500	-51.79	20230403	127900	31.74	20231101	2.46	N	066970	500	181 억	7543419	N	N	238	N	N
157	20240402	130504	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	168600	-4400	5	-2.54	34722711100	204401	100.83	172800	173800	167600	224500	121100	173000	169874.44	20.81	0	1474	177266	175132	173766	171632	170266	174450	170950	181	51500	500	121100	100	1	36255993	61128	-31.38	5.53	12	0.56	-5372.00	30468.00	349500	20230403	-51.76	127900	20231101	31.82	217000	-22.30	20240102	132100	27.63	20240206	349500	-51.76	20230403	127900	31.82	20231101	2.46	N	066970	500	181 억	7543419	N	N	238	N	N
158	20240402	120504	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	168100	-4900	5	-2.83	30586982800	179805	88.70	172800	173800	167600	224500	121100	173000	170110.91	20.81	0	-1670	177266	175132	173766	171632	170266	174450	170950	181	51500	500	121100	100	1	36255993	60946	-31.29	5.52	12	0.50	-5372.00	30468.00	349500	20230403	-51.90	127900	20231101	31.43	217000	-22.53	20240102	132100	27.25	20240206	349500	-51.90	20230403	127900	31.43	20231101	2.46	N	066970	500	181 억	7543419	N	N	238	N	N
159	20240402	110505	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	168200	-4800	5	-2.77	23607249400	138284	68.22	172800	173800	168100	224500	121100	173000	170714.61	20.81	0	-5785	177266	175132	173766	171632	170266	174450	170950	181	51500	500	121100	100	1	36255993	60983	-31.31	5.52	12	0.38	-5372.00	30468.00	349500	20230403	-51.87	127900	20231101	31.51	217000	-22.49	20240102	132100	27.33	20240206	349500	-51.87	20230403	127900	31.51	20231101	2.46	N	066970	500	181 억	7543419	N	N	238	N	N
160	20240402	100506	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	170800	-2200	5	-1.27	11991824300	69744	34.40	172800	173800	170700	224500	121100	173000	171939.58	20.81	0	-8187	177266	175132	173766	171632	170266	174450	170950	181	51500	500	121100	100	1	36255993	61925	-31.79	5.61	12	0.19	-5372.00	30468.00	349500	20230403	-51.13	127900	20231101	33.54	217000	-21.29	20240102	132100	29.30	20240206	349500	-51.13	20230403	127900	33.54	20231101	2.46	N	066970	500	181 억	7543419	N	N	238	N	N
161	20240402	090505	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	172900	-100	5	-0.06	1374994100	7946	3.92	172800	173800	172100	224500	121100	173000	173042.65	20.81	0	-191	177266	175132	173766	171632	170266	174450	170950	181	51500	500	121100	100	1	36255993	62687	-32.19	5.67	12	0.02	-5372.00	30468.00	349500	20230403	-50.53	127900	20231101	35.18	217000	-20.32	20240102	132100	30.89	20240206	349500	-50.53	20230403	127900	35.18	20231101	2.46	N	066970	500	181 억	7543419	N	N	238	N	N
162	20240401	160503	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	173000	-1100	5	-0.63	34832271400	200241	60.77	174100	175900	172400	226000	121900	174100	173955.96	20.77	38	-2340	179366	176732	174666	172032	169966	175700	171000	181	51900	500	121870	100	1	36255993	62723	-32.20	5.68	12	0.55	-5372.00	30468.00	349500	20230403	-50.50	127900	20231101	35.26	217000	-20.28	20240102	132100	30.96	20240206	349500	-50.50	20230403	127900	35.26	20231101	2.48	N	066970	500	181 억	7531062	N	N	192	N	N
163	20240401	150505	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	173600	-500	5	-0.29	30984291700	178043	54.04	174100	175900	172400	226000	121900	174100	174026.94	20.77	38	-3575	179366	176732	174666	172032	169966	175700	171000	181	51900	500	121870	100	1	36255993	62940	-32.32	5.70	12	0.49	-5372.00	30468.00	349500	20230403	-50.33	127900	20231101	35.73	217000	-20.00	20240102	132100	31.42	20240206	349500	-50.33	20230403	127900	35.73	20231101	2.48	N	066970	500	181 억	7531062	N	N	495	N	N
164	20240401	140502	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	173200	-900	5	-0.52	26250400700	150673	45.73	174100	175900	172400	226000	121900	174100	174221.14	20.77	38	-9325	179366	176732	174666	172032	169966	175700	171000	181	51900	500	121870	100	1	36255993	62795	-32.24	5.68	12	0.42	-5372.00	30468.00	349500	20230403	-50.44	127900	20231101	35.42	217000	-20.18	20240102	132100	31.11	20240206	349500	-50.44	20230403	127900	35.42	20231101	2.48	N	066970	500	181 억	7531062	N	N	495	N	N
165	20240401	130502	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	173800	-300	5	-0.17	23206534900	133116	40.40	174100	175900	172400	226000	121900	174100	174333.49	20.77	38	-8801	179366	176732	174666	172032	169966	175700	171000	181	51900	500	121870	100	1	36255993	63013	-32.35	5.70	12	0.37	-5372.00	30468.00	349500	20230403	-50.27	127900	20231101	35.89	217000	-19.91	20240102	132100	31.57	20240206	349500	-50.27	20230403	127900	35.89	20231101	2.48	N	066970	500	181 억	7531062	N	N	495	N	N
166	20240401	120505	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	173700	-400	5	-0.23	21283362400	122044	37.04	174100	175900	172400	226000	121900	174100	174391.32	20.77	38	-9103	179366	176732	174666	172032	169966	175700	171000	181	51900	500	121870	100	1	36255993	62977	-32.33	5.70	12	0.34	-5372.00	30468.00	349500	20230403	-50.30	127900	20231101	35.81	217000	-19.95	20240102	132100	31.49	20240206	349500	-50.30	20230403	127900	35.81	20231101	2.48	N	066970	500	181 억	7531062	N	N	495	N	N
167	20240401	110503	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	173500	-600	5	-0.34	18488712500	105974	32.16	174100	175900	172400	226000	121900	174100	174465.22	20.77	38	-11077	179366	176732	174666	172032	169966	175700	171000	181	51900	500	121870	100	1	36255993	62904	-32.30	5.69	12	0.29	-5372.00	30468.00	349500	20230403	-50.36	127900	20231101	35.65	217000	-20.05	20240102	132100	31.34	20240206	349500	-50.36	20230403	127900	35.65	20231101	2.48	N	066970	500	181 억	7531062	N	N	495	N	N
168	20240401	100500	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	174100	0	3	0.00	13263809500	76038	23.08	174100	175900	172400	226000	121900	174100	174437.38	20.77	38	-9424	179366	176732	174666	172032	169966	175700	171000	181	51900	500	121870	100	1	36255993	63122	-32.41	5.71	12	0.21	-5372.00	30468.00	349500	20230403	-50.19	127900	20231101	36.12	217000	-19.77	20240102	132100	31.79	20240206	349500	-50.19	20230403	127900	36.12	20231101	2.48	N	066970	500	181 억	7531062	N	N	495	N	N
169	20240401	090501	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	173400	-700	5	-0.40	3487882000	20062	6.09	174100	175200	172400	226000	121900	174100	173852.97	20.77	38	-2382	179366	176732	174666	172032	169966	175700	171000	181	51900	500	121870	100	1	36255993	62868	-32.28	5.69	12	0.06	-5372.00	30468.00	349500	20230403	-50.39	127900	20231101	35.57	217000	-20.09	20240102	132100	31.26	20240206	349500	-50.39	20230403	127900	35.57	20231101	2.48	N	066970	500	181 억	7531062	N	N	495	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History