KissMeData/000500/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	160108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	49250	-150	5	-0.30	56051685450	1120174	31.51	50300	51800	48400	64200	34600	49400	50039.96	4.32	0	11344	58066	53732	49666	45332	41266	55900	47500	368	14800	5000	34580	50	1	7357946	3624	18.51	1.09	12	15.22	2661.00	45192.00	54000	20240429	-8.80	15184	20231031	224.35	54000	-8.80	20240429	19000	159.21	20240116	54000	-8.80	20240429	15470	218.36	20231114	5.18	N	000500	5000	367 억		317552	N	N	112	N	00	N
3	20240430	150108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	49000	-400	5	-0.81	53544672200	1069374	30.08	50300	51800	48400	64200	34600	49400	50071.29	4.32	0	17312	58066	53732	49666	45332	41266	55900	47500	368	14800	5000	34580	50	1	7357946	3605	18.41	1.08	12	14.53	2661.00	45192.00	54000	20240429	-9.26	15184	20231031	222.71	54000	-9.26	20240429	19000	157.89	20240116	54000	-9.26	20240429	15470	216.74	20231114	5.18	N	000500	5000	367 억		317552	N	N	58	N	00	N
4	20240430	140108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	49700	300	2	0.61	49814709850	994039	27.96	50300	51800	48400	64200	34600	49400	50113.72	4.32	0	13386	58066	53732	49666	45332	41266	55900	47500	368	14800	5000	34580	50	1	7357946	3657	18.68	1.10	12	13.51	2661.00	45192.00	54000	20240429	-7.96	15184	20231031	227.32	54000	-7.96	20240429	19000	161.58	20240116	54000	-7.96	20240429	15470	221.27	20231114	5.18	N	000500	5000	367 억		317552	N	N	58	N	00	N
5	20240430	130108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	50600	1200	2	2.43	45675479200	911555	25.64	50300	51800	48400	64200	34600	49400	50107.52	4.32	0	11288	58066	53732	49666	45332	41266	55900	47500	368	14800	5000	34580	100	1	7357946	3723	19.02	1.12	12	12.39	2661.00	45192.00	54000	20240429	-6.30	15184	20231031	233.25	54000	-6.30	20240429	19000	166.32	20240116	54000	-6.30	20240429	15470	227.08	20231114	5.18	N	000500	5000	367 억		317552	N	N	58	N	00	N
6	20240430	120109	57	100.00	KOSPI		전기.전자	N	N	N	N		N	50000	600	2	1.21	43570074200	869647	24.46	50300	51800	48400	64200	34600	49400	50101.20	4.32	0	3746	58066	53732	49666	45332	41266	55900	47500	368	14800	5000	34580	100	1	7357946	3679	18.79	1.11	12	11.82	2661.00	45192.00	54000	20240429	-7.41	15184	20231031	229.29	54000	-7.41	20240429	19000	163.16	20240116	54000	-7.41	20240429	15470	223.21	20231114	5.18	N	000500	5000	367 억		317552	N	N	58	N	00	N
7	20240430	110108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	49750	350	2	0.71	39902309150	796561	22.40	50300	51800	48400	64200	34600	49400	50093.57	4.32	0	-15144	58066	53732	49666	45332	41266	55900	47500	368	14800	5000	34580	50	1	7357946	3661	18.70	1.10	12	10.83	2661.00	45192.00	54000	20240429	-7.87	15184	20231031	227.65	54000	-7.87	20240429	19000	161.84	20240116	54000	-7.87	20240429	15470	221.59	20231114	5.18	N	000500	5000	367 억		317552	N	N	58	N	00	N
8	20240430	100108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	48750	-650	5	-1.32	33348213950	664376	18.69	50300	51800	48400	64200	34600	49400	50195.27	4.32	0	-42649	58066	53732	49666	45332	41266	55900	47500	368	14800	5000	34580	50	1	7357946	3587	18.32	1.08	12	9.03	2661.00	45192.00	54000	20240429	-9.72	15184	20231031	221.06	54000	-9.72	20240429	19000	156.58	20240116	54000	-9.72	20240429	15470	215.13	20231114	5.18	N	000500	5000	367 억		317552	N	N	58	N	00	N
9	20240430	090112	57	100.00	KOSPI		전기.전자	N	N	N	N		N	50800	1400	2	2.83	2851514100	56543	1.59	50300	50900	50200	64200	34600	49400	50438.24	4.32	0	-10468	58066	53732	49666	45332	41266	55900	47500	368	14800	5000	34580	100	1	7357946	3738	19.09	1.12	12	0.77	2661.00	45192.00	54000	20240429	-5.93	15184	20231031	234.56	54000	-5.93	20240429	19000	167.37	20240116	54000	-5.93	20240429	15470	228.38	20231114	5.18	N	000500	5000	367 억		317552	N	N	58	N	00	N
10	20240429	160108	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	49400	2300	2	4.88	178207241550	3526186	72.96	47100	54000	45600	61200	33000	47100	50539.71	3.66	0	52097	54200	50650	44750	41200	35300	52425	42975	368	14100	5000	32970	50	1	7357946	3635	18.56	1.09	12	47.92	2661.00	45192.00	54000	20240429	-8.52	15184	20231031	225.34	54000	-8.52	20240429	19000	160.00	20240116	54000	-8.52	20240429	15470	219.33	20231114	5.07	N	000500	5000	367 억		269628	N	N	58	N	00	N
11	20240429	150108	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	49900	2800	2	5.94	172193717050	3404654	70.45	47100	54000	45600	61200	33000	47100	50576.81	3.66	0	39508	54200	50650	44750	41200	35300	52425	42975	368	14100	5000	32970	50	1	7357946	3672	18.75	1.10	12	46.27	2661.00	45192.00	54000	20240429	-7.59	15184	20231031	228.64	54000	-7.59	20240429	19000	162.63	20240116	54000	-7.59	20240429	15470	222.56	20231114	5.07	N	000500	5000	367 억		269628	N	N	362	N	00	N
12	20240429	140107	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	50200	3100	2	6.58	163361455250	3227580	66.78	47100	54000	45600	61200	33000	47100	50615.11	3.66	0	-9594	54200	50650	44750	41200	35300	52425	42975	368	14100	5000	32970	100	1	7357946	3694	18.87	1.11	12	43.87	2661.00	45192.00	54000	20240429	-7.04	15184	20231031	230.61	54000	-7.04	20240429	19000	164.21	20240116	54000	-7.04	20240429	15470	224.50	20231114	5.07	N	000500	5000	367 억		269628	N	N	362	N	00	N
13	20240429	130108	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	50700	3600	2	7.64	155606419450	3074755	63.62	47100	54000	45600	61200	33000	47100	50608.67	3.66	0	-37325	54200	50650	44750	41200	35300	52425	42975	368	14100	5000	32970	100	1	7357946	3730	19.05	1.12	12	41.79	2661.00	45192.00	54000	20240429	-6.11	15184	20231031	233.90	54000	-6.11	20240429	19000	166.84	20240116	54000	-6.11	20240429	15470	227.73	20231114	5.07	N	000500	5000	367 억		269628	N	N	362	N	00	N
14	20240429	120108	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	50800	3700	2	7.86	151127792250	2986579	61.80	47100	54000	45600	61200	33000	47100	50603.26	3.66	0	-36148	54200	50650	44750	41200	35300	52425	42975	368	14100	5000	32970	100	1	7357946	3738	19.09	1.12	12	40.59	2661.00	45192.00	54000	20240429	-5.93	15184	20231031	234.56	54000	-5.93	20240429	19000	167.37	20240116	54000	-5.93	20240429	15470	228.38	20231114	5.07	N	000500	5000	367 억		269628	N	N	362	N	00	N
15	20240429	110108	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	50400	3300	2	7.01	141257008550	2793671	57.80	47100	54000	45600	61200	33000	47100	50564.23	3.66	0	-42246	54200	50650	44750	41200	35300	52425	42975	368	14100	5000	32970	100	1	7357946	3708	18.94	1.12	12	37.97	2661.00	45192.00	54000	20240429	-6.67	15184	20231031	231.93	54000	-6.67	20240429	19000	165.26	20240116	54000	-6.67	20240429	15470	225.79	20231114	5.07	N	000500	5000	367 억		269628	N	N	362	N	00	N
16	20240429	100108	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	52500	5400	2	11.46	113129925500	2250879	46.57	47100	54000	45600	61200	33000	47100	50261.47	3.66	0	-64759	54200	50650	44750	41200	35300	52425	42975	368	14100	5000	32970	100	1	7357946	3863	19.73	1.16	12	30.59	2661.00	45192.00	54000	20240429	-2.78	15184	20231031	245.76	54000	-2.78	20240429	19000	176.32	20240116	54000	-2.78	20240429	15470	239.37	20231114	5.07	N	000500	5000	367 억		269628	N	N	362	N	00	N
17	20240429	090108	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	46850	-250	5	-0.53	3664760600	77901	1.61	47100	47250	46600	61200	33000	47100	47043.23	3.66	0	-1092	54200	50650	44750	41200	35300	52425	42975	368	14100	5000	32970	50	1	7357946	3447	17.61	1.04	12	1.06	2661.00	45192.00	48300	20240426	-3.00	15184	20231031	208.55	48300	-3.00	20240426	19000	146.58	20240116	48300	-3.00	20240426	15470	202.84	20231114	5.07	N	000500	5000	367 억		269628	N	N	362	N	00	N
18	20240426	160108	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	47100	9400	2	24.93	211103494650	4765381	1188.85	38900	48300	38850	49000	26400	37700	44292.64	3.29	0	39737	40033	38866	38233	37066	36433	38550	36750	368	11300	5000	26390	50	1	7357946	3466	17.70	1.04	12	64.77	2661.00	45192.00	48300	20240426	-2.48	15184	20231031	210.19	48300	-2.48	20240426	19000	147.89	20240116	48300	-2.48	20240426	15470	204.46	20231114	5.04	N	000500	5000	367 억		241827	N	N	362	N	00	N
19	20240426	150108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	47350	9650	2	25.60	183159044150	4177934	1042.30	38900	47350	38850	49000	26400	37700	43843.33	3.29	0	85455	40033	38866	38233	37066	36433	38550	36750	368	11300	5000	26390	50	1	7357946	3484	17.79	1.05	12	56.78	2661.00	45192.00	48150	20240412	-1.66	15184	20231031	211.84	48150	-1.66	20240412	19000	149.21	20240116	48150	-1.66	20240412	15470	206.08	20231114	5.04	N	000500	5000	367 억		241827	Y	N	160	N	00	N
20	20240426	140108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	46800	9100	2	24.14	158174788300	3638859	907.81	38900	47350	38850	49000	26400	37700	43472.24	3.29	0	34963	40033	38866	38233	37066	36433	38550	36750	368	11300	5000	26390	50	1	7357946	3444	17.59	1.04	12	49.45	2661.00	45192.00	48150	20240412	-2.80	15184	20231031	208.22	48150	-2.80	20240412	19000	146.32	20240116	48150	-2.80	20240412	15470	202.52	20231114	5.04	N	000500	5000	367 억		241827	N	N	160	N	00	N
21	20240426	130108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	44200	6500	2	17.24	104750014500	2481642	619.11	38900	44500	38850	49000	26400	37700	42214.55	3.29	0	116003	40033	38866	38233	37066	36433	38550	36750	368	11300	5000	26390	50	1	7357946	3252	16.61	0.98	12	33.73	2661.00	45192.00	48150	20240412	-8.20	15184	20231031	191.10	48150	-8.20	20240412	19000	132.63	20240116	48150	-8.20	20240412	15470	185.71	20231114	5.04	N	000500	5000	367 억		241827	N	N	160	N	00	N
22	20240426	120108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	43600	5900	2	15.65	83734580300	2002770	499.64	38900	44050	38850	49000	26400	37700	41814.57	3.29	0	133089	40033	38866	38233	37066	36433	38550	36750	368	11300	5000	26390	50	1	7357946	3208	16.38	0.96	12	27.22	2661.00	45192.00	48150	20240412	-9.45	15184	20231031	187.14	48150	-9.45	20240412	19000	129.47	20240116	48150	-9.45	20240412	15470	181.84	20231114	5.04	N	000500	5000	367 억		241827	N	N	160	N	00	N
23	20240426	110108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	42900	5200	2	13.79	68301261150	1645359	410.48	38900	43600	38850	49000	26400	37700	41517.32	3.29	0	117300	40033	38866	38233	37066	36433	38550	36750	368	11300	5000	26390	50	1	7357946	3157	16.12	0.95	12	22.36	2661.00	45192.00	48150	20240412	-10.90	15184	20231031	182.53	48150	-10.90	20240412	19000	125.79	20240116	48150	-10.90	20240412	15470	177.31	20231114	5.04	N	000500	5000	367 억		241827	N	N	160	N	00	N
24	20240426	100108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	39850	2150	2	5.70	25025500900	622412	155.28	38900	41000	38850	49000	26400	37700	40217.50	3.29	0	31089	40033	38866	38233	37066	36433	38550	36750	368	11300	5000	26390	50	1	7357946	2932	14.98	0.88	12	8.46	2661.00	45192.00	48150	20240412	-17.24	15184	20231031	162.45	48150	-17.24	20240412	19000	109.74	20240116	48150	-17.24	20240412	15470	157.60	20231114	5.04	N	000500	5000	367 억		241827	N	N	160	N	00	N
25	20240426	090108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	39350	1650	2	4.38	1659285700	42504	10.60	38900	39500	38850	49000	26400	37700	39122.80	3.29	0	7005	40033	38866	38233	37066	36433	38550	36750	368	11300	5000	26390	50	1	7357946	2895	14.79	0.87	12	0.58	2661.00	45192.00	48150	20240412	-18.28	15184	20231031	159.15	48150	-18.28	20240412	19000	107.11	20240116	48150	-18.28	20240412	15470	154.36	20231114	5.04	N	000500	5000	367 억		241827	N	N	160	N	00	N
26	20240425	160108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	37700	-2700	5	-6.68	14246600100	370485	64.92	39200	39400	37600	52500	28300	40400	38454.38	3.89	0	-45973	42266	41332	39466	38532	36666	41800	39000	368	12100	5000	28280	50	1	7357946	2774	14.17	0.83	12	5.04	2661.00	45192.00	48150	20240412	-21.70	15184	20231031	148.29	48150	-21.70	20240412	19000	98.42	20240116	48150	-21.70	20240412	15470	143.70	20231114	5.11	N	000500	5000	367 억		286519	N	N	160	N	00	N
27	20240425	150108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	37750	-2650	5	-6.56	13024838700	338133	59.25	39200	39400	37750	52500	28300	40400	38519.75	3.89	0	-48574	42266	41332	39466	38532	36666	41800	39000	368	12100	5000	28280	50	1	7357946	2778	14.19	0.84	12	4.60	2661.00	45192.00	48150	20240412	-21.60	15184	20231031	148.62	48150	-21.60	20240412	19000	98.68	20240116	48150	-21.60	20240412	15470	144.02	20231114	5.11	N	000500	5000	367 억		286519	N	N	1	N	00	N
28	20240425	140108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	38350	-2050	5	-5.07	11143989300	288742	50.59	39200	39400	38100	52500	28300	40400	38594.84	3.89	0	-43805	42266	41332	39466	38532	36666	41800	39000	368	12100	5000	28280	50	1	7357946	2822	14.41	0.85	12	3.92	2661.00	45192.00	48150	20240412	-20.35	15184	20231031	152.57	48150	-20.35	20240412	19000	101.84	20240116	48150	-20.35	20240412	15470	147.90	20231114	5.11	N	000500	5000	367 억		286519	N	N	1	N	00	N
29	20240425	130108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	38350	-2050	5	-5.07	10459900050	270872	47.46	39200	39400	38100	52500	28300	40400	38615.52	3.89	0	-41114	42266	41332	39466	38532	36666	41800	39000	368	12100	5000	28280	50	1	7357946	2822	14.41	0.85	12	3.68	2661.00	45192.00	48150	20240412	-20.35	15184	20231031	152.57	48150	-20.35	20240412	19000	101.84	20240116	48150	-20.35	20240412	15470	147.90	20231114	5.11	N	000500	5000	367 억		286519	N	N	1	N	00	N
30	20240425	120108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	38450	-1950	5	-4.83	9795210300	253560	44.43	39200	39400	38100	52500	28300	40400	38630.59	3.89	0	-41212	42266	41332	39466	38532	36666	41800	39000	368	12100	5000	28280	50	1	7357946	2829	14.45	0.85	12	3.45	2661.00	45192.00	48150	20240412	-20.15	15184	20231031	153.23	48150	-20.15	20240412	19000	102.37	20240116	48150	-20.15	20240412	15470	148.55	20231114	5.11	N	000500	5000	367 억		286519	N	N	1	N	00	N
31	20240425	110107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	38350	-2050	5	-5.07	9074364250	234760	41.14	39200	39400	38100	52500	28300	40400	38653.64	3.89	0	-36330	42266	41332	39466	38532	36666	41800	39000	368	12100	5000	28280	50	1	7357946	2822	14.41	0.85	12	3.19	2661.00	45192.00	48150	20240412	-20.35	15184	20231031	152.57	48150	-20.35	20240412	19000	101.84	20240116	48150	-20.35	20240412	15470	147.90	20231114	5.11	N	000500	5000	367 억		286519	N	N	1	N	00	N
32	20240425	100108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	38750	-1650	5	-4.08	6919638300	178767	31.32	39200	39400	38100	52500	28300	40400	38707.38	3.89	0	-17317	42266	41332	39466	38532	36666	41800	39000	368	12100	5000	28280	50	1	7357946	2851	14.56	0.86	12	2.43	2661.00	45192.00	48150	20240412	-19.52	15184	20231031	155.20	48150	-19.52	20240412	19000	103.95	20240116	48150	-19.52	20240412	15470	150.48	20231114	5.11	N	000500	5000	367 억		286519	N	N	1	N	00	N
33	20240425	090108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	38700	-1700	5	-4.21	977210400	25021	4.38	39200	39400	38500	52500	28300	40400	39054.48	3.89	0	-1270	42266	41332	39466	38532	36666	41800	39000	368	12100	5000	28280	50	1	7357946	2848	14.54	0.86	12	0.34	2661.00	45192.00	48150	20240412	-19.63	15184	20231031	154.87	48150	-19.63	20240412	19000	103.68	20240116	48150	-19.63	20240412	15470	150.16	20231114	5.11	N	000500	5000	367 억		286519	N	N	1	N	00	N
34	20240424	160108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	40400	1250	2	3.19	21894114400	558373	93.22	39150	40400	37600	50800	27450	39150	39204.38	4.28	0	-25644	41183	40166	38433	37416	35683	40675	37925	368	11650	5000	27400	50	1	7357946	2973	15.18	0.89	12	7.59	2661.00	45192.00	48150	20240412	-16.10	15184	20231031	166.07	48150	-16.10	20240412	19000	112.63	20240116	48150	-16.10	20240412	15470	161.15	20231114	5.15	N	000500	5000	367 억		314993	N	N	1	N	00	N
35	20240424	150107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	39500	350	2	0.89	18027858750	461919	77.11	39150	40100	37600	50800	27450	39150	39027.94	4.28	0	-8915	41183	40166	38433	37416	35683	40675	37925	368	11650	5000	27400	50	1	7357946	2906	14.84	0.87	12	6.28	2661.00	45192.00	48150	20240412	-17.96	15184	20231031	160.14	48150	-17.96	20240412	19000	107.89	20240116	48150	-17.96	20240412	15470	155.33	20231114	5.15	N	000500	5000	367 억		314993	N	N	21	N	00	N
36	20240424	140108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	38850	-300	5	-0.77	12067964750	311265	51.96	39150	39300	37600	50800	27450	39150	38769.60	4.28	0	-6070	41183	40166	38433	37416	35683	40675	37925	368	11650	5000	27400	50	1	7357946	2859	14.60	0.86	12	4.23	2661.00	45192.00	48150	20240412	-19.31	15184	20231031	155.86	48150	-19.31	20240412	19000	104.47	20240116	48150	-19.31	20240412	15470	151.13	20231114	5.15	N	000500	5000	367 억		314993	N	N	21	N	00	N
37	20240424	130108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	38800	-350	5	-0.89	11182027250	288451	48.16	39150	39300	37600	50800	27450	39150	38764.56	4.28	0	-3365	41183	40166	38433	37416	35683	40675	37925	368	11650	5000	27400	50	1	7357946	2855	14.58	0.86	12	3.92	2661.00	45192.00	48150	20240412	-19.42	15184	20231031	155.53	48150	-19.42	20240412	19000	104.21	20240116	48150	-19.42	20240412	15470	150.81	20231114	5.15	N	000500	5000	367 억		314993	N	N	21	N	00	N
38	20240424	120108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	38750	-400	5	-1.02	9527018950	246079	41.08	39150	39250	37600	50800	27450	39150	38713.67	4.28	0	-3535	41183	40166	38433	37416	35683	40675	37925	368	11650	5000	27400	50	1	7357946	2851	14.56	0.86	12	3.34	2661.00	45192.00	48150	20240412	-19.52	15184	20231031	155.20	48150	-19.52	20240412	19000	103.95	20240116	48150	-19.52	20240412	15470	150.48	20231114	5.15	N	000500	5000	367 억		314993	N	N	21	N	00	N
39	20240424	110108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	39100	-50	5	-0.13	8421147350	217590	36.33	39150	39250	37600	50800	27450	39150	38700.02	4.28	0	-8745	41183	40166	38433	37416	35683	40675	37925	368	11650	5000	27400	50	1	7357946	2877	14.69	0.87	12	2.96	2661.00	45192.00	48150	20240412	-18.80	15184	20231031	157.51	48150	-18.80	20240412	19000	105.79	20240116	48150	-18.80	20240412	15470	152.75	20231114	5.15	N	000500	5000	367 억		314993	N	N	21	N	00	N
40	20240424	100108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	38500	-650	5	-1.66	5945788600	153964	25.70	39150	39250	37600	50800	27450	39150	38614.89	4.28	0	-13946	41183	40166	38433	37416	35683	40675	37925	368	11650	5000	27400	50	1	7357946	2833	14.47	0.85	12	2.09	2661.00	45192.00	48150	20240412	-20.04	15184	20231031	153.56	48150	-20.04	20240412	19000	102.63	20240116	48150	-20.04	20240412	15470	148.87	20231114	5.15	N	000500	5000	367 억		314993	N	N	21	N	00	N
41	20240424	090108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	38700	-450	5	-1.15	658358950	16992	2.84	39150	39150	37600	50800	27450	39150	38722.35	4.28	0	-4126	41183	40166	38433	37416	35683	40675	37925	368	11650	5000	27400	50	1	7357946	2848	14.54	0.86	12	0.23	2661.00	45192.00	48150	20240412	-19.63	15184	20231031	154.87	48150	-19.63	20240412	19000	103.68	20240116	48150	-19.63	20240412	15470	150.16	20231114	5.15	N	000500	5000	367 억		314993	N	N	21	N	00	N
42	20240423	160107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	39150	1800	2	4.82	22582250700	589777	112.18	37800	39450	36700	48550	26150	37350	38288.30	4.18	0	5416	41883	39616	38133	35866	34383	38875	35125	368	11200	5000	26140	50	1	7357946	2881	14.71	0.87	12	8.02	2661.00	45192.00	48150	20240412	-18.69	15184	20231031	157.84	48150	-18.69	20240412	19000	106.05	20240116	48150	-18.69	20240412	15470	153.07	20231114	5.00	N	000500	5000	367 억		307849	N	N	21	N	00	N
43	20240423	150107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	38850	1500	2	4.02	20008392550	523833	99.63	37800	39450	36700	48550	26150	37350	38196.26	4.18	0	6914	41883	39616	38133	35866	34383	38875	35125	368	11200	5000	26140	50	1	7357946	2859	14.60	0.86	12	7.12	2661.00	45192.00	48150	20240412	-19.31	15184	20231031	155.86	48150	-19.31	20240412	19000	104.47	20240116	48150	-19.31	20240412	15470	151.13	20231114	5.00	N	000500	5000	367 억		307849	N	N	30	N	00	N
44	20240423	140108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	38150	800	2	2.14	17562635400	460331	87.56	37800	39450	36700	48550	26150	37350	38152.33	4.18	0	6761	41883	39616	38133	35866	34383	38875	35125	368	11200	5000	26140	50	1	7357946	2807	14.34	0.84	12	6.26	2661.00	45192.00	48150	20240412	-20.77	15184	20231031	151.25	48150	-20.77	20240412	19000	100.79	20240116	48150	-20.77	20240412	15470	146.61	20231114	5.00	N	000500	5000	367 억		307849	N	N	30	N	00	N
45	20240423	130107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	38350	1000	2	2.68	15263517900	400097	76.10	37800	39450	36700	48550	26150	37350	38149.70	4.18	0	4871	41883	39616	38133	35866	34383	38875	35125	368	11200	5000	26140	50	1	7357946	2822	14.41	0.85	12	5.44	2661.00	45192.00	48150	20240412	-20.35	15184	20231031	152.57	48150	-20.35	20240412	19000	101.84	20240116	48150	-20.35	20240412	15470	147.90	20231114	5.00	N	000500	5000	367 억		307849	N	N	30	N	00	N
46	20240423	120108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	37600	250	2	0.67	13971490900	366200	69.65	37800	39450	36700	48550	26150	37350	38152.80	4.18	0	-3037	41883	39616	38133	35866	34383	38875	35125	368	11200	5000	26140	50	1	7357946	2767	14.13	0.83	12	4.98	2661.00	45192.00	48150	20240412	-21.91	15184	20231031	147.63	48150	-21.91	20240412	19000	97.89	20240116	48150	-21.91	20240412	15470	143.05	20231114	5.00	N	000500	5000	367 억		307849	N	N	30	N	00	N
47	20240423	110108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	36900	-450	5	-1.20	12727874800	332918	63.32	37800	39450	36800	48550	26150	37350	38231.47	4.18	0	-2775	41883	39616	38133	35866	34383	38875	35125	368	11200	5000	26140	50	1	7357946	2715	13.87	0.82	12	4.52	2661.00	45192.00	48150	20240412	-23.36	15184	20231031	143.02	48150	-23.36	20240412	19000	94.21	20240116	48150	-23.36	20240412	15470	138.53	20231114	5.00	N	000500	5000	367 억		307849	N	N	30	N	00	N
48	20240423	100108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	38000	650	2	1.74	9833865750	255679	48.63	37800	39450	37350	48550	26150	37350	38462.11	4.18	0	-3994	41883	39616	38133	35866	34383	38875	35125	368	11200	5000	26140	50	1	7357946	2796	14.28	0.84	12	3.47	2661.00	45192.00	48150	20240412	-21.08	15184	20231031	150.26	48150	-21.08	20240412	19000	100.00	20240116	48150	-21.08	20240412	15470	145.64	20231114	5.00	N	000500	5000	367 억		307849	N	N	30	N	00	N
49	20240423	090108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	38000	650	2	1.74	594061200	15669	2.98	37800	38200	37800	48550	26150	37350	37916.04	4.18	0	-164	41883	39616	38133	35866	34383	38875	35125	368	11200	5000	26140	50	1	7357946	2796	14.28	0.84	12	0.21	2661.00	45192.00	48150	20240412	-21.08	15184	20231031	150.26	48150	-21.08	20240412	19000	100.00	20240116	48150	-21.08	20240412	15470	145.64	20231114	5.00	N	000500	5000	367 억		307849	N	N	30	N	00	N
50	20240422	160108	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37350	-1600	5	-4.11	19759610500	518611	61.30	38500	40400	36650	50600	27300	38950	38100.89	3.76	0	27916	42683	40816	38683	36816	34683	39750	35750	368	11650	5000	27260	50	1	7357946	2748	14.04	0.83	12	7.05	2661.00	45192.00	48150	20240412	-22.43	15184	20231031	145.98	48150	-22.43	20240412	19000	96.58	20240116	48150	-22.43	20240412	15470	141.44	20231114	4.45	N	000500	5000	367 억		276944	N	N	30	N	00	N
51	20240422	150108	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37350	-1600	5	-4.11	18793953850	492771	58.25	38500	40400	36650	50600	27300	38950	38138.93	3.76	0	25863	42683	40816	38683	36816	34683	39750	35750	368	11650	5000	27260	50	1	7357946	2748	14.04	0.83	12	6.70	2661.00	45192.00	48150	20240412	-22.43	15184	20231031	145.98	48150	-22.43	20240412	19000	96.58	20240116	48150	-22.43	20240412	15470	141.44	20231114	4.45	N	000500	5000	367 억		276944	N	N	49	N	00	N
52	20240422	140108	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37050	-1900	5	-4.88	16980018550	443650	52.44	38500	40400	36850	50600	27300	38950	38273.09	3.76	0	10801	42683	40816	38683	36816	34683	39750	35750	368	11650	5000	27260	50	1	7357946	2726	13.92	0.82	12	6.03	2661.00	45192.00	48150	20240412	-23.05	15184	20231031	144.01	48150	-23.05	20240412	19000	95.00	20240116	48150	-23.05	20240412	15470	139.50	20231114	4.45	N	000500	5000	367 억		276944	N	N	49	N	00	N
53	20240422	130107	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37300	-1650	5	-4.24	15594773000	406258	48.02	38500	40400	36850	50600	27300	38950	38386.04	3.76	0	9603	42683	40816	38683	36816	34683	39750	35750	368	11650	5000	27260	50	1	7357946	2745	14.02	0.83	12	5.52	2661.00	45192.00	48150	20240412	-22.53	15184	20231031	145.65	48150	-22.53	20240412	19000	96.32	20240116	48150	-22.53	20240412	15470	141.11	20231114	4.45	N	000500	5000	367 억		276944	N	N	49	N	00	N
54	20240422	120108	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37300	-1650	5	-4.24	14992319000	390062	46.11	38500	40400	36850	50600	27300	38950	38435.42	3.76	0	9133	42683	40816	38683	36816	34683	39750	35750	368	11650	5000	27260	50	1	7357946	2745	14.02	0.83	12	5.30	2661.00	45192.00	48150	20240412	-22.53	15184	20231031	145.65	48150	-22.53	20240412	19000	96.32	20240116	48150	-22.53	20240412	15470	141.11	20231114	4.45	N	000500	5000	367 억		276944	N	N	49	N	00	N
55	20240422	110107	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38050	-900	5	-2.31	13401844050	347650	41.09	38500	40400	36850	50600	27300	38950	38549.54	3.76	0	2768	42683	40816	38683	36816	34683	39750	35750	368	11650	5000	27260	50	1	7357946	2800	14.30	0.84	12	4.72	2661.00	45192.00	48150	20240412	-20.98	15184	20231031	150.59	48150	-20.98	20240412	19000	100.26	20240116	48150	-20.98	20240412	15470	145.96	20231114	4.45	N	000500	5000	367 억		276944	N	N	49	N	00	N
56	20240422	100108	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37350	-1600	5	-4.11	11384108950	294664	34.83	38500	40400	36850	50600	27300	38950	38633.95	3.76	0	12911	42683	40816	38683	36816	34683	39750	35750	368	11650	5000	27260	50	1	7357946	2748	14.04	0.83	12	4.00	2661.00	45192.00	48150	20240412	-22.43	15184	20231031	145.98	48150	-22.43	20240412	19000	96.58	20240116	48150	-22.43	20240412	15470	141.44	20231114	4.45	N	000500	5000	367 억		276944	N	N	49	N	00	N
57	20240422	090108	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	39550	600	2	1.54	703613450	18145	2.14	38500	39550	38500	50600	27300	38950	38774.95	3.76	0	4624	42683	40816	38683	36816	34683	39750	35750	368	11650	5000	27260	50	1	7357946	2910	14.86	0.88	12	0.25	2661.00	45192.00	48150	20240412	-17.86	15184	20231031	160.47	48150	-17.86	20240412	19000	108.16	20240116	48150	-17.86	20240412	15470	155.66	20231114	4.45	N	000500	5000	367 억		276944	N	N	49	N	00	N
58	20240419	160108	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38950	-2050	5	-5.00	31925030400	826789	69.60	40500	40550	36550	53300	28700	41000	38607.31	4.67	0	-67809	42466	41732	40366	39632	38266	42100	40000	368	12300	5000	28700	50	1	7357946	2866	14.64	0.86	12	11.24	2661.00	45192.00	48150	20240412	-19.11	15184	20231031	156.52	48150	-19.11	20240412	19000	105.00	20240116	48150	-19.11	20240412	15470	151.78	20231114	4.64	N	000500	5000	367 억		343761	N	N	49	N	00	N
59	20240419	150107	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38950	-2050	5	-5.00	30345767750	786315	66.19	40500	40550	36550	53300	28700	41000	38587.27	4.67	0	-68608	42466	41732	40366	39632	38266	42100	40000	368	12300	5000	28700	50	1	7357946	2866	14.64	0.86	12	10.69	2661.00	45192.00	48150	20240412	-19.11	15184	20231031	156.52	48150	-19.11	20240412	19000	105.00	20240116	48150	-19.11	20240412	15470	151.78	20231114	4.64	N	000500	5000	367 억		343761	N	N	7	N	00	N
60	20240419	140107	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38900	-2100	5	-5.12	27900496700	723558	60.91	40500	40550	36550	53300	28700	41000	38554.51	4.67	0	-69832	42466	41732	40366	39632	38266	42100	40000	368	12300	5000	28700	50	1	7357946	2862	14.62	0.86	12	9.83	2661.00	45192.00	48150	20240412	-19.21	15184	20231031	156.19	48150	-19.21	20240412	19000	104.74	20240116	48150	-19.21	20240412	15470	151.45	20231114	4.64	N	000500	5000	367 억		343761	N	N	7	N	00	N
61	20240419	130107	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38800	-2200	5	-5.37	25277873000	655684	55.20	40500	40550	36550	53300	28700	41000	38545.68	4.67	0	-66095	42466	41732	40366	39632	38266	42100	40000	368	12300	5000	28700	50	1	7357946	2855	14.58	0.86	12	8.91	2661.00	45192.00	48150	20240412	-19.42	15184	20231031	155.53	48150	-19.42	20240412	19000	104.21	20240116	48150	-19.42	20240412	15470	150.81	20231114	4.64	N	000500	5000	367 억		343761	N	N	7	N	00	N
62	20240419	120107	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37050	-3950	5	-9.63	19184512400	496504	41.80	40500	40550	36550	53300	28700	41000	38631.24	4.67	0	-38773	42466	41732	40366	39632	38266	42100	40000	368	12300	5000	28700	50	1	7357946	2726	13.92	0.82	12	6.75	2661.00	45192.00	48150	20240412	-23.05	15184	20231031	144.01	48150	-23.05	20240412	19000	95.00	20240116	48150	-23.05	20240412	15470	139.50	20231114	4.64	N	000500	5000	367 억		343761	N	N	7	N	00	N
63	20240419	110107	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37500	-3500	5	-8.54	14523850750	370785	31.21	40500	40550	37100	53300	28700	41000	39162.29	4.67	0	-44576	42466	41732	40366	39632	38266	42100	40000	368	12300	5000	28700	50	1	7357946	2759	14.09	0.83	12	5.04	2661.00	45192.00	48150	20240412	-22.12	15184	20231031	146.97	48150	-22.12	20240412	19000	97.37	20240116	48150	-22.12	20240412	15470	142.40	20231114	4.64	N	000500	5000	367 억		343761	N	N	7	N	00	N
64	20240419	100107	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	39800	-1200	5	-2.93	8115464100	204130	17.18	40500	40550	38700	53300	28700	41000	39746.12	4.67	0	-31630	42466	41732	40366	39632	38266	42100	40000	368	12300	5000	28700	50	1	7357946	2928	14.96	0.88	12	2.77	2661.00	45192.00	48150	20240412	-17.34	15184	20231031	162.12	48150	-17.34	20240412	19000	109.47	20240116	48150	-17.34	20240412	15470	157.27	20231114	4.64	N	000500	5000	367 억		343761	N	N	7	N	00	N
65	20240419	090107	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40300	-700	5	-1.71	685381150	16929	1.43	40500	40550	40200	53300	28700	41000	40429.48	4.67	0	-706	42466	41732	40366	39632	38266	42100	40000	368	12300	5000	28700	50	1	7357946	2965	15.14	0.89	12	0.23	2661.00	45192.00	48150	20240412	-16.30	15184	20231031	165.41	48150	-16.30	20240412	19000	112.11	20240116	48150	-16.30	20240412	15470	160.50	20231114	4.64	N	000500	5000	367 억		343761	N	N	7	N	00	N
66	20240418	160107	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41000	2550	2	6.63	47061565200	1173413	112.72	40250	41100	39000	49950	26950	38450	40102.98	3.75	0	68313	41583	40016	38733	37166	35883	39375	36525	368	11500	5000	26910	50	1	7357946	3017	15.41	0.91	12	15.95	2661.00	45192.00	48150	20240412	-14.85	15184	20231031	170.02	48150	-14.85	20240412	19000	115.79	20240116	48150	-14.85	20240412	15470	165.03	20231114	4.09	N	000500	5000	367 억		275582	N	N	7	N	00	N
67	20240418	150107	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40750	2300	2	5.98	43897001350	1095997	105.28	40250	41100	39000	49950	26950	38450	40052.49	3.75	0	71573	41583	40016	38733	37166	35883	39375	36525	368	11500	5000	26910	50	1	7357946	2998	15.31	0.90	12	14.90	2661.00	45192.00	48150	20240412	-15.37	15184	20231031	168.37	48150	-15.37	20240412	19000	114.47	20240116	48150	-15.37	20240412	15470	163.41	20231114	4.09	N	000500	5000	367 억		275582	N	N	49	N	00	N
68	20240418	140107	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40500	2050	2	5.33	41266128950	1030921	99.03	40250	41100	39000	49950	26950	38450	40028.79	3.75	0	61507	41583	40016	38733	37166	35883	39375	36525	368	11500	5000	26910	50	1	7357946	2980	15.22	0.90	12	14.01	2661.00	45192.00	48150	20240412	-15.89	15184	20231031	166.73	48150	-15.89	20240412	19000	113.16	20240116	48150	-15.89	20240412	15470	161.80	20231114	4.09	N	000500	5000	367 억		275582	N	N	49	N	00	N
69	20240418	130107	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40300	1850	2	4.81	37538667550	938642	90.16	40250	41100	39000	49950	26950	38450	39992.94	3.75	0	50488	41583	40016	38733	37166	35883	39375	36525	368	11500	5000	26910	50	1	7357946	2965	15.14	0.89	12	12.76	2661.00	45192.00	48150	20240412	-16.30	15184	20231031	165.41	48150	-16.30	20240412	19000	112.11	20240116	48150	-16.30	20240412	15470	160.50	20231114	4.09	N	000500	5000	367 억		275582	N	N	49	N	00	N
70	20240418	120107	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40050	1600	2	4.16	31672271550	794059	76.28	40250	40900	39000	49950	26950	38450	39887.00	3.75	0	46373	41583	40016	38733	37166	35883	39375	36525	368	11500	5000	26910	50	1	7357946	2947	15.05	0.89	12	10.79	2661.00	45192.00	48150	20240412	-16.82	15184	20231031	163.76	48150	-16.82	20240412	19000	110.79	20240116	48150	-16.82	20240412	15470	158.89	20231114	4.09	N	000500	5000	367 억		275582	N	N	49	N	00	N
71	20240418	110108	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	39700	1250	2	3.25	27636738200	693254	66.59	40250	40900	39000	49950	26950	38450	39865.75	3.75	0	14748	41583	40016	38733	37166	35883	39375	36525	368	11500	5000	26910	50	1	7357946	2921	14.92	0.88	12	9.42	2661.00	45192.00	48150	20240412	-17.55	15184	20231031	161.46	48150	-17.55	20240412	19000	108.95	20240116	48150	-17.55	20240412	15470	156.63	20231114	4.09	N	000500	5000	367 억		275582	N	N	49	N	00	N
72	20240418	100107	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	39850	1400	2	3.64	23373493250	586414	56.33	40250	40900	39000	49950	26950	38450	39858.95	3.75	0	-6708	41583	40016	38733	37166	35883	39375	36525	368	11500	5000	26910	50	1	7357946	2932	14.98	0.88	12	7.97	2661.00	45192.00	48150	20240412	-17.24	15184	20231031	162.45	48150	-17.24	20240412	19000	109.74	20240116	48150	-17.24	20240412	15470	157.60	20231114	4.09	N	000500	5000	367 억		275582	N	N	49	N	00	N
73	20240418	090107	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	39950	1500	2	3.90	4107154350	102223	9.82	40250	40500	39800	49950	26950	38450	40182.63	3.75	0	-21459	41583	40016	38733	37166	35883	39375	36525	368	11500	5000	26910	50	1	7357946	2939	15.01	0.88	12	1.39	2661.00	45192.00	48150	20240412	-17.03	15184	20231031	163.11	48150	-17.03	20240412	19000	110.26	20240116	48150	-17.03	20240412	15470	158.24	20231114	4.09	N	000500	5000	367 억		275582	N	N	49	N	00	N
74	20240417	160107	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38450	-600	5	-1.54	36130893200	929781	51.95	39300	40300	37450	50700	27350	39050	38860.18	3.65	0	2833	50150	44600	41400	35850	32650	43000	34250	368	11650	5000	27330	50	1	7357946	2829	14.45	0.85	12	12.64	2661.00	45192.00	48150	20240412	-20.15	14878	20230411	158.44	48150	-20.15	20240412	19000	102.37	20240116	48150	-20.15	20240412	15470	148.55	20231114	4.06	N	000500	5000	367 억		268841	N	N	49	N	00	N
75	20240417	150107	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38300	-750	5	-1.92	34619681000	890362	49.75	39300	40300	37450	50700	27350	39050	38882.67	3.65	0	547	50150	44600	41400	35850	32650	43000	34250	368	11650	5000	27330	50	1	7357946	2818	14.39	0.85	12	12.10	2661.00	45192.00	48150	20240412	-20.46	14878	20230411	157.43	48150	-20.46	20240412	19000	101.58	20240116	48150	-20.46	20240412	15470	147.58	20231114	4.06	N	000500	5000	367 억		268841	N	N	60	N	00	N
76	20240417	140108	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	39100	50	2	0.13	31795776100	817557	45.68	39300	40300	37450	50700	27350	39050	38891.17	3.65	0	-3135	50150	44600	41400	35850	32650	43000	34250	368	11650	5000	27330	50	1	7357946	2877	14.69	0.87	12	11.11	2661.00	45192.00	48150	20240412	-18.80	14878	20230411	162.80	48150	-18.80	20240412	19000	105.79	20240116	48150	-18.80	20240412	15470	152.75	20231114	4.06	N	000500	5000	367 억		268841	N	N	60	N	00	N
77	20240417	130108	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38850	-200	5	-0.51	27608360200	710528	39.70	39300	40300	37450	50700	27350	39050	38856.06	3.65	0	4840	50150	44600	41400	35850	32650	43000	34250	368	11650	5000	27330	50	1	7357946	2859	14.60	0.86	12	9.66	2661.00	45192.00	48150	20240412	-19.31	14878	20230411	161.12	48150	-19.31	20240412	19000	104.47	20240116	48150	-19.31	20240412	15470	151.13	20231114	4.06	N	000500	5000	367 억		268841	N	N	60	N	00	N
78	20240417	120107	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37900	-1150	5	-2.94	23304157950	599577	33.50	39300	40300	37450	50700	27350	39050	38867.60	3.65	0	17065	50150	44600	41400	35850	32650	43000	34250	368	11650	5000	27330	50	1	7357946	2789	14.24	0.84	12	8.15	2661.00	45192.00	48150	20240412	-21.29	14878	20230411	154.74	48150	-21.29	20240412	19000	99.47	20240116	48150	-21.29	20240412	15470	144.99	20231114	4.06	N	000500	5000	367 억		268841	N	N	60	N	00	N
79	20240417	110107	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38150	-900	5	-2.30	20138771450	515908	28.82	39300	40300	37600	50700	27350	39050	39035.58	3.65	0	9165	50150	44600	41400	35850	32650	43000	34250	368	11650	5000	27330	50	1	7357946	2807	14.34	0.84	12	7.01	2661.00	45192.00	48150	20240412	-20.77	14878	20230411	156.42	48150	-20.77	20240412	19000	100.79	20240116	48150	-20.77	20240412	15470	146.61	20231114	4.06	N	000500	5000	367 억		268841	N	N	60	N	00	N
80	20240417	100107	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	39450	400	2	1.02	12677494400	321417	17.96	39300	40300	38700	50700	27350	39050	39442.76	3.65	0	-21708	50150	44600	41400	35850	32650	43000	34250	368	11650	5000	27330	50	1	7357946	2903	14.83	0.87	12	4.37	2661.00	45192.00	48150	20240412	-18.07	14878	20230411	165.16	48150	-18.07	20240412	19000	107.63	20240116	48150	-18.07	20240412	15470	155.01	20231114	4.06	N	000500	5000	367 억		268841	N	N	60	N	00	N
81	20240417	090107	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	39450	400	2	1.02	607731800	15454	0.86	39300	39450	39200	50700	27350	39050	39328.78	3.65	0	-999	50150	44600	41400	35850	32650	43000	34250	368	11650	5000	27330	50	1	7357946	2903	14.83	0.87	12	0.21	2661.00	45192.00	48150	20240412	-18.07	14878	20230411	165.16	48150	-18.07	20240412	19000	107.63	20240116	48150	-18.07	20240412	15470	155.01	20231114	4.06	N	000500	5000	367 억		268841	N	N	60	N	00	N
82	20240416	160108	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	39050	-6050	5	-13.41	74095402750	1774833	117.85	44250	46950	38200	58600	31600	45100	41743.40	3.48	0	-1922	47566	46332	44666	43432	41766	46550	43650	368	13500	5000	31570	50	1	7357946	2873	14.67	0.86	12	24.12	2661.00	45192.00	48150	20240412	-18.90	14878	20230411	162.47	48150	-18.90	20240412	19000	105.53	20240116	48150	-18.90	20240412	15470	152.42	20231114	4.19	N	000500	5000	367 억		255810	N	N	60	N	00	N
83	20240416	150107	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	39300	-5800	5	-12.86	70542332750	1684112	111.83	44250	46950	38200	58600	31600	45100	41878.14	3.48	0	-18208	47566	46332	44666	43432	41766	46550	43650	368	13500	5000	31570	50	1	7357946	2892	14.77	0.87	12	22.89	2661.00	45192.00	48150	20240412	-18.38	14878	20230411	164.15	48150	-18.38	20240412	19000	106.84	20240116	48150	-18.38	20240412	15470	154.04	20231114	4.19	N	000500	5000	367 억		255810	N	N	57	N	00	N
84	20240416	140107	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38500	-6600	5	-14.63	65945308250	1565716	103.96	44250	46950	38250	58600	31600	45100	42109.50	3.48	0	-24977	47566	46332	44666	43432	41766	46550	43650	368	13500	5000	31570	50	1	7357946	2833	14.47	0.85	12	21.28	2661.00	45192.00	48150	20240412	-20.04	14878	20230411	158.77	48150	-20.04	20240412	19000	102.63	20240116	48150	-20.04	20240412	15470	148.87	20231114	4.19	N	000500	5000	367 억		255810	N	N	57	N	00	N
85	20240416	130108	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	39650	-5450	5	-12.08	60678804750	1429851	94.94	44250	46950	38750	58600	31600	45100	42428.54	3.48	0	-27014	47566	46332	44666	43432	41766	46550	43650	368	13500	5000	31570	50	1	7357946	2917	14.90	0.88	12	19.43	2661.00	45192.00	48150	20240412	-17.65	14878	20230411	166.50	48150	-17.65	20240412	19000	108.68	20240116	48150	-17.65	20240412	15470	156.30	20231114	4.19	N	000500	5000	367 억		255810	N	N	57	N	00	N
86	20240416	120110	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	39850	-5250	5	-11.64	58017420350	1362392	90.46	44250	46950	38750	58600	31600	45100	42576.43	3.48	0	-26145	47566	46332	44666	43432	41766	46550	43650	368	13500	5000	31570	50	1	7357946	2932	14.98	0.88	12	18.52	2661.00	45192.00	48150	20240412	-17.24	14878	20230411	167.85	48150	-17.24	20240412	19000	109.74	20240116	48150	-17.24	20240412	15470	157.60	20231114	4.19	N	000500	5000	367 억		255810	N	N	57	N	00	N
87	20240416	110107	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	39250	-5850	5	-12.97	50186421650	1163851	77.28	44250	46950	39100	58600	31600	45100	43113.13	3.48	0	-30742	47566	46332	44666	43432	41766	46550	43650	368	13500	5000	31570	50	1	7357946	2888	14.75	0.87	12	15.82	2661.00	45192.00	48150	20240412	-18.48	14878	20230411	163.81	48150	-18.48	20240412	19000	106.58	20240116	48150	-18.48	20240412	15470	153.72	20231114	4.19	N	000500	5000	367 억		255810	N	N	57	N	00	N
88	20240416	100107	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41150	-3950	5	-8.76	38680046450	876618	58.21	44250	46950	41150	58600	31600	45100	44119.01	3.48	0	-48982	47566	46332	44666	43432	41766	46550	43650	368	13500	5000	31570	50	1	7357946	3028	15.46	0.91	12	11.91	2661.00	45192.00	48150	20240412	-14.54	14878	20230411	176.58	48150	-14.54	20240412	19000	116.58	20240116	48150	-14.54	20240412	15470	166.00	20231114	4.19	N	000500	5000	367 억		255810	N	N	57	N	00	N
89	20240416	090106	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43850	-1250	5	-2.77	1581450850	35734	2.37	44250	44250	43800	58600	31600	45100	44131.15	3.48	0	-6021	47566	46332	44666	43432	41766	46550	43650	368	13500	5000	31570	50	1	7357946	3226	16.48	0.97	12	0.49	2661.00	45192.00	48150	20240412	-8.93	14878	20230411	194.73	48150	-8.93	20240412	19000	130.79	20240116	48150	-8.93	20240412	15470	183.45	20231114	4.19	N	000500	5000	367 억		255810	N	N	57	N	00	N
90	20240415	160107	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45100	450	2	1.01	66024218750	1479164	22.65	45100	45900	43000	58000	31300	44650	44635.75	4.41	0	-63150	53416	49032	43766	39382	34116	51225	41575	368	13350	5000	31250	50	1	7357946	3318	16.95	1.00	12	20.10	2661.00	45192.00	48150	20240412	-6.33	14878	20230411	203.13	48150	-6.33	20240412	19000	137.37	20240116	48150	-6.33	20240412	15470	191.53	20231114	4.12	N	000500	5000	367 억		324733	N	N	57	N	00	N
91	20240415	150107	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44750	100	2	0.22	60385280300	1354111	20.74	45100	45900	43000	58000	31300	44650	44593.76	4.41	0	-51324	53416	49032	43766	39382	34116	51225	41575	368	13350	5000	31250	50	1	7357946	3293	16.82	0.99	12	18.40	2661.00	45192.00	48150	20240412	-7.06	14878	20230411	200.78	48150	-7.06	20240412	19000	135.53	20240116	48150	-7.06	20240412	15470	189.27	20231114	4.12	N	000500	5000	367 억		324733	N	N	99	N	00	N
92	20240415	140107	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44300	-350	5	-0.78	54403350300	1220485	18.69	45100	45900	43000	58000	31300	44650	44574.77	4.41	0	-64614	53416	49032	43766	39382	34116	51225	41575	368	13350	5000	31250	50	1	7357946	3260	16.65	0.98	12	16.59	2661.00	45192.00	48150	20240412	-8.00	14878	20230411	197.76	48150	-8.00	20240412	19000	133.16	20240116	48150	-8.00	20240412	15470	186.36	20231114	4.12	N	000500	5000	367 억		324733	N	N	99	N	00	N
93	20240415	130107	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43050	-1600	5	-3.58	50097010400	1122277	17.19	45100	45900	43000	58000	31300	44650	44638.65	4.41	0	-60498	53416	49032	43766	39382	34116	51225	41575	368	13350	5000	31250	50	1	7357946	3168	16.18	0.95	12	15.25	2661.00	45192.00	48150	20240412	-10.59	14878	20230411	189.35	48150	-10.59	20240412	19000	126.58	20240116	48150	-10.59	20240412	15470	178.28	20231114	4.12	N	000500	5000	367 억		324733	N	N	99	N	00	N
94	20240415	120107	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43600	-1050	5	-2.35	46182665100	1032245	15.81	45100	45900	43550	58000	31300	44650	44740.61	4.41	0	-57560	53416	49032	43766	39382	34116	51225	41575	368	13350	5000	31250	50	1	7357946	3208	16.38	0.96	12	14.03	2661.00	45192.00	48150	20240412	-9.45	14878	20230411	193.05	48150	-9.45	20240412	19000	129.47	20240116	48150	-9.45	20240412	15470	181.84	20231114	4.12	N	000500	5000	367 억		324733	N	N	99	N	00	N
95	20240415	110107	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44700	50	2	0.11	41115669400	917246	14.05	45100	45900	43550	58000	31300	44650	44826.42	4.41	0	-62244	53416	49032	43766	39382	34116	51225	41575	368	13350	5000	31250	50	1	7357946	3289	16.80	0.99	12	12.47	2661.00	45192.00	48150	20240412	-7.17	14878	20230411	200.44	48150	-7.17	20240412	19000	135.26	20240116	48150	-7.17	20240412	15470	188.95	20231114	4.12	N	000500	5000	367 억		324733	N	N	99	N	00	N
96	20240415	100107	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44850	200	2	0.45	30663987450	685505	10.50	45100	45600	43550	58000	31300	44650	44732.78	4.41	0	-47105	53416	49032	43766	39382	34116	51225	41575	368	13350	5000	31250	50	1	7357946	3300	16.85	0.99	12	9.32	2661.00	45192.00	48150	20240412	-6.85	14878	20230411	201.45	48150	-6.85	20240412	19000	136.05	20240116	48150	-6.85	20240412	15470	189.92	20231114	4.12	N	000500	5000	367 억		324733	N	N	99	N	00	N
97	20240415	090107	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44850	200	2	0.45	4272961450	95097	1.46	45100	45450	44500	58000	31300	44650	44954.20	4.41	0	-19077	53416	49032	43766	39382	34116	51225	41575	368	13350	5000	31250	50	1	7357946	3300	16.85	0.99	12	1.29	2661.00	45192.00	48150	20240412	-6.85	14878	20230411	201.45	48150	-6.85	20240412	19000	136.05	20240116	48150	-6.85	20240412	15470	189.92	20231114	4.12	N	000500	5000	367 억		324733	N	N	99	N	00	N
98	20240412	160106	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	44650	7100	2	18.91	291866856850	6478486	686.89	39450	48150	38500	48800	26300	37550	45052.60	2.98	0	109780	40450	39000	37750	36300	35050	39725	37025	368	11250	5000	26280	50	1	7357946	3285	16.78	0.99	12	88.05	2661.00	45192.00	48150	20240412	-7.27	14878	20230411	200.11	48150	-7.27	20240412	19000	135.00	20240116	48150	-7.27	20240412	15470	188.62	20231114	3.88	N	000500	5000	367 억		219510	N	N	99	N	00	N
99	20240412	150107	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	43900	6350	2	16.91	279839938600	6207181	658.13	39450	48150	38500	48800	26300	37550	45083.29	2.98	0	95761	40450	39000	37750	36300	35050	39725	37025	368	11250	5000	26280	50	1	7357946	3230	16.50	0.97	12	84.36	2661.00	45192.00	48150	20240412	-8.83	14878	20230411	195.07	48150	-8.83	20240412	19000	131.05	20240116	48150	-8.83	20240412	15470	183.78	20231114	3.88	N	000500	5000	367 억		219510	N	N	19	N	00	N
100	20240412	140107	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	46450	8900	2	23.70	250662166250	5555118	588.99	39450	48150	38500	48800	26300	37550	45122.78	2.98	0	97807	40450	39000	37750	36300	35050	39725	37025	368	11250	5000	26280	50	1	7357946	3418	17.46	1.03	12	75.50	2661.00	45192.00	48150	20240412	-3.53	14878	20230411	212.21	48150	-3.53	20240412	19000	144.47	20240116	48150	-3.53	20240412	15470	200.26	20231114	3.88	N	000500	5000	367 억		219510	N	N	19	N	00	N
101	20240412	130107	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	46400	8850	2	23.57	230078457350	5110919	541.89	39450	48150	38500	48800	26300	37550	45017.09	2.98	0	58447	40450	39000	37750	36300	35050	39725	37025	368	11250	5000	26280	50	1	7357946	3414	17.44	1.03	12	69.46	2661.00	45192.00	48150	20240412	-3.63	14878	20230411	211.87	48150	-3.63	20240412	19000	144.21	20240116	48150	-3.63	20240412	15470	199.94	20231114	3.88	N	000500	5000	367 억		219510	N	N	19	N	00	N
102	20240412	120107	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	47100	9550	2	25.43	216798979050	4827478	511.84	39450	48150	38500	48800	26300	37550	44909.41	2.98	0	42361	40450	39000	37750	36300	35050	39725	37025	368	11250	5000	26280	50	1	7357946	3466	17.70	1.04	12	65.61	2661.00	45192.00	48150	20240412	-2.18	14878	20230411	216.57	48150	-2.18	20240412	19000	147.89	20240116	48150	-2.18	20240412	15470	204.46	20231114	3.88	N	000500	5000	367 억		219510	N	N	19	N	00	N
103	20240412	110107	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	46700	9150	2	24.37	203162363450	4536415	480.98	39450	48150	38500	48800	26300	37550	44784.83	2.98	0	23474	40450	39000	37750	36300	35050	39725	37025	368	11250	5000	26280	50	1	7357946	3436	17.55	1.03	12	61.65	2661.00	45192.00	48150	20240412	-3.01	14878	20230411	213.89	48150	-3.01	20240412	19000	145.79	20240116	48150	-3.01	20240412	15470	201.87	20231114	3.88	N	000500	5000	367 억		219510	N	N	19	N	00	N
104	20240412	100106	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	46500	8950	2	23.83	175239001650	3937484	417.48	39450	48150	38500	48800	26300	37550	44505.38	2.98	0	6253	40450	39000	37750	36300	35050	39725	37025	368	11250	5000	26280	50	1	7357946	3421	17.47	1.03	12	53.51	2661.00	45192.00	48150	20240412	-3.43	14878	20230411	212.54	48150	-3.43	20240412	19000	144.74	20240116	48150	-3.43	20240412	15470	200.58	20231114	3.88	N	000500	5000	367 억		219510	N	N	19	N	00	N
105	20240412	090106	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	39100	1550	2	4.13	2880006050	73032	7.74	39450	39800	39100	48800	26300	37550	39435.63	2.98	0	-3990	40450	39000	37750	36300	35050	39725	37025	368	11250	5000	26280	50	1	7357946	2877	14.69	0.87	12	0.99	2661.00	45192.00	41700	20240409	-6.24	14878	20230411	162.80	41700	-6.24	20240409	19000	105.79	20240116	41700	-6.24	20240409	15470	152.75	20231114	3.88	N	000500	5000	367 억		219510	N	N	19	N	00	N
106	20240411	160106	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37550	-200	5	-0.53	34353802550	907988	23.02	36950	39200	36500	49050	26450	37750	37835.55	3.06	0	-7924	44650	41200	38250	34800	31850	42925	36525	368	11300	5000	26420	50	1	7357946	2763	14.11	0.83	12	12.34	2661.00	45192.00	41700	20240409	-9.95	14878	20230411	152.39	41700	-9.95	20240409	19000	97.63	20240116	41700	-9.95	20240409	15470	142.73	20231114	4.02	N	000500	5000	367 억		225126	N	N	19	N	00	N
107	20240411	150107	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37650	-100	5	-0.26	32741296950	865187	21.94	36950	39200	36500	49050	26450	37750	37843.05	3.06	0	-2689	44650	41200	38250	34800	31850	42925	36525	368	11300	5000	26420	50	1	7357946	2770	14.15	0.83	12	11.76	2661.00	45192.00	41700	20240409	-9.71	14878	20230411	153.06	41700	-9.71	20240409	19000	98.16	20240116	41700	-9.71	20240409	15470	143.37	20231114	4.02	N	000500	5000	367 억		225126	N	N	0	N	00	N
108	20240411	140112	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38100	350	2	0.93	30868761750	815656	20.68	36950	39200	36500	49050	26450	37750	37845.34	3.06	0	633	44650	41200	38250	34800	31850	42925	36525	368	11300	5000	26420	50	1	7357946	2803	14.32	0.84	12	11.09	2661.00	45192.00	41700	20240409	-8.63	14878	20230411	156.08	41700	-8.63	20240409	19000	100.53	20240116	41700	-8.63	20240409	15470	146.28	20231114	4.02	N	000500	5000	367 억		225126	N	N	0	N	00	N
109	20240411	130107	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38200	450	2	1.19	27484189700	727029	18.44	36950	39200	36500	49050	26450	37750	37803.44	3.06	0	6185	44650	41200	38250	34800	31850	42925	36525	368	11300	5000	26420	50	1	7357946	2811	14.36	0.85	12	9.88	2661.00	45192.00	41700	20240409	-8.39	14878	20230411	156.75	41700	-8.39	20240409	19000	101.05	20240116	41700	-8.39	20240409	15470	146.93	20231114	4.02	N	000500	5000	367 억		225126	N	N	0	N	00	N
110	20240411	120107	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36800	-950	5	-2.52	24354040850	644155	16.33	36950	39200	36500	49050	26450	37750	37807.75	3.06	0	3472	44650	41200	38250	34800	31850	42925	36525	368	11300	5000	26420	50	1	7357946	2708	13.83	0.81	12	8.75	2661.00	45192.00	41700	20240409	-11.75	14878	20230411	147.35	41700	-11.75	20240409	19000	93.68	20240116	41700	-11.75	20240409	15470	137.88	20231114	4.02	N	000500	5000	367 억		225126	N	N	0	N	00	N
111	20240411	110106	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37150	-600	5	-1.59	21481432600	566226	14.36	36950	39200	36500	49050	26450	37750	37937.97	3.06	0	-4127	44650	41200	38250	34800	31850	42925	36525	368	11300	5000	26420	50	1	7357946	2733	13.96	0.82	12	7.70	2661.00	45192.00	41700	20240409	-10.91	14878	20230411	149.70	41700	-10.91	20240409	19000	95.53	20240116	41700	-10.91	20240409	15470	140.14	20231114	4.02	N	000500	5000	367 억		225126	N	N	0	N	00	N
112	20240411	100107	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38350	600	2	1.59	18390472700	484132	12.28	36950	39200	36500	49050	26450	37750	37986.57	3.06	0	-3068	44650	41200	38250	34800	31850	42925	36525	368	11300	5000	26420	50	1	7357946	2822	14.41	0.85	12	6.58	2661.00	45192.00	41700	20240409	-8.03	14878	20230411	157.76	41700	-8.03	20240409	19000	101.84	20240116	41700	-8.03	20240409	15470	147.90	20231114	4.02	N	000500	5000	367 억		225126	N	N	0	N	00	N
113	20240411	090107	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36600	-1150	5	-3.05	1467021700	39822	1.01	36950	37050	36500	49050	26450	37750	36835.60	3.06	0	2438	44650	41200	38250	34800	31850	42925	36525	368	11300	5000	26420	50	1	7357946	2693	13.75	0.81	12	0.54	2661.00	45192.00	41700	20240409	-12.23	14878	20230411	146.00	41700	-12.23	20240409	19000	92.63	20240116	41700	-12.23	20240409	15470	136.59	20231114	4.02	N	000500	5000	367 억		225126	N	N	0	N	00	N
114	20240409	160106	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	37750	3550	2	10.38	152236907950	3920250	148.40	35750	41700	35300	44450	23950	34200	38834.81	3.85	0	-57502	39900	37050	34150	31300	28400	38475	32725	368	10250	5000	23940	50	1	7357946	2778	14.19	0.84	12	53.28	2661.00	45192.00	41700	20240409	-9.47	14878	20230411	153.73	41700	-9.47	20240409	19000	98.68	20240116	41700	-9.47	20240409	15470	144.02	20231114	2.94	N	000500	5000	367 억		283460	N	N	1	N	00	N
115	20240409	150106	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	37000	2800	2	8.19	147941077000	3805106	144.04	35750	41700	35300	44450	23950	34200	38879.71	3.85	0	-69888	39900	37050	34150	31300	28400	38475	32725	368	10250	5000	23940	50	1	7357946	2722	13.90	0.82	12	51.71	2661.00	45192.00	41700	20240409	-11.27	14878	20230411	148.69	41700	-11.27	20240409	19000	94.74	20240116	41700	-11.27	20240409	15470	139.17	20231114	2.94	N	000500	5000	367 억		283460	N	N	1	N	00	N
116	20240409	140106	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	36350	2150	2	6.29	139792827300	3584759	135.70	35750	41700	35300	44450	23950	34200	38996.53	3.85	0	-75936	39900	37050	34150	31300	28400	38475	32725	368	10250	5000	23940	50	1	7357946	2675	13.66	0.80	12	48.72	2661.00	45192.00	41700	20240409	-12.83	14878	20230411	144.32	41700	-12.83	20240409	19000	91.32	20240116	41700	-12.83	20240409	15470	134.97	20231114	2.94	N	000500	5000	367 억		283460	N	N	1	N	00	N
117	20240409	130107	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	36100	1900	2	5.56	137426441950	3519412	133.23	35750	41700	35300	44450	23950	34200	39048.22	3.85	0	-80328	39900	37050	34150	31300	28400	38475	32725	368	10250	5000	23940	50	1	7357946	2656	13.57	0.80	12	47.83	2661.00	45192.00	41700	20240409	-13.43	14878	20230411	142.64	41700	-13.43	20240409	19000	90.00	20240116	41700	-13.43	20240409	15470	133.35	20231114	2.94	N	000500	5000	367 억		283460	N	N	1	N	00	N
118	20240409	120107	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	36200	2000	2	5.85	132322340850	3378942	127.91	35750	41700	35300	44450	23950	34200	39160.98	3.85	0	-62857	39900	37050	34150	31300	28400	38475	32725	368	10250	5000	23940	50	1	7357946	2664	13.60	0.80	12	45.92	2661.00	45192.00	41700	20240409	-13.19	14878	20230411	143.31	41700	-13.19	20240409	19000	90.53	20240116	41700	-13.19	20240409	15470	134.00	20231114	2.94	N	000500	5000	367 억		283460	N	N	1	N	00	N
119	20240409	110107	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	36800	2600	2	7.60	123471924750	3133827	118.63	35750	41700	35300	44450	23950	34200	39399.84	3.85	0	-74079	39900	37050	34150	31300	28400	38475	32725	368	10250	5000	23940	50	1	7357946	2708	13.83	0.81	12	42.59	2661.00	45192.00	41700	20240409	-11.75	14878	20230411	147.35	41700	-11.75	20240409	19000	93.68	20240116	41700	-11.75	20240409	15470	137.88	20231114	2.94	N	000500	5000	367 억		283460	N	N	1	N	00	N
120	20240409	100106	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	38050	3850	2	11.26	105369855000	2652385	100.41	35750	41700	35300	44450	23950	34200	39726.60	3.85	0	-75965	39900	37050	34150	31300	28400	38475	32725	368	10250	5000	23940	50	1	7357946	2800	14.30	0.84	12	36.05	2661.00	45192.00	41700	20240409	-8.75	14878	20230411	155.75	41700	-8.75	20240409	19000	100.26	20240116	41700	-8.75	20240409	15470	145.96	20231114	2.94	N	000500	5000	367 억		283460	N	N	1	N	00	N
121	20240409	090107	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	37200	3000	2	8.77	4075965000	112927	4.27	35750	37500	35300	44450	23950	34200	36094.98	3.85	0	-16283	39900	37050	34150	31300	28400	38475	32725	368	10250	5000	23940	50	1	7357946	2737	13.98	0.82	12	1.53	2661.00	45192.00	37500	20240409	-0.80	14878	20230411	150.03	37500	-0.80	20240409	19000	95.79	20240116	37500	-0.80	20240409	15470	140.47	20231114	2.94	N	000500	5000	367 억		283460	N	N	1	N	00	N
122	20240408	160106	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	34200	2400	2	7.55	90229034600	2591902	57.53	31400	37000	31250	41300	22300	31800	34813.49	4.00	0	-8873	39000	35400	33050	29450	27100	37200	31250	368	9500	5000	22260	50	1	7357946	2516	12.85	0.76	12	35.23	2661.00	45192.00	37000	20240408	-7.57	14878	20230411	129.87	37000	-7.57	20240408	19000	80.00	20240116	37000	-7.57	20240408	15470	121.07	20231114	3.25	N	000500	5000	367 억		293953	N	N	1	N	00	N
123	20240408	150107	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	34200	2400	2	7.55	87814297900	2521233	55.96	31400	37000	31250	41300	22300	31800	34831.41	4.00	0	-6151	39000	35400	33050	29450	27100	37200	31250	368	9500	5000	22260	50	1	7357946	2516	12.85	0.76	12	34.27	2661.00	45192.00	37000	20240408	-7.57	14878	20230411	129.87	37000	-7.57	20240408	19000	80.00	20240116	37000	-7.57	20240408	15470	121.07	20231114	3.25	N	000500	5000	367 억		293953	N	N	116	N	00	N
124	20240408	140107	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	33900	2100	2	6.60	84768594550	2431216	53.96	31400	37000	31250	41300	22300	31800	34868.33	4.00	0	-25710	39000	35400	33050	29450	27100	37200	31250	368	9500	5000	22260	50	1	7357946	2494	12.74	0.75	12	33.04	2661.00	45192.00	37000	20240408	-8.38	14878	20230411	127.85	37000	-8.38	20240408	19000	78.42	20240116	37000	-8.38	20240408	15470	119.13	20231114	3.25	N	000500	5000	367 억		293953	N	N	116	N	00	N
125	20240408	130106	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	34550	2750	2	8.65	81170223000	2325109	51.61	31400	37000	31250	41300	22300	31800	34911.97	4.00	0	-49376	39000	35400	33050	29450	27100	37200	31250	368	9500	5000	22260	50	1	7357946	2542	12.98	0.76	12	31.60	2661.00	45192.00	37000	20240408	-6.62	14878	20230411	132.22	37000	-6.62	20240408	19000	81.84	20240116	37000	-6.62	20240408	15470	123.34	20231114	3.25	N	000500	5000	367 억		293953	N	N	116	N	00	N
126	20240408	120106	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	34600	2800	2	8.81	78279573450	2241641	49.75	31400	37000	31250	41300	22300	31800	34922.40	4.00	0	-52691	39000	35400	33050	29450	27100	37200	31250	368	9500	5000	22260	50	1	7357946	2546	13.00	0.77	12	30.47	2661.00	45192.00	37000	20240408	-6.49	14878	20230411	132.56	37000	-6.49	20240408	19000	82.11	20240116	37000	-6.49	20240408	15470	123.66	20231114	3.25	N	000500	5000	367 억		293953	N	N	116	N	00	N
127	20240408	110107	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	34300	2500	2	7.86	72927543000	2087958	46.34	31400	37000	31250	41300	22300	31800	34929.57	4.00	0	-55858	39000	35400	33050	29450	27100	37200	31250	368	9500	5000	22260	50	1	7357946	2524	12.89	0.76	12	28.38	2661.00	45192.00	37000	20240408	-7.30	14878	20230411	130.54	37000	-7.30	20240408	19000	80.53	20240116	37000	-7.30	20240408	15470	121.72	20231114	3.25	N	000500	5000	367 억		293953	N	N	116	N	00	N
128	20240408	100106	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	36250	4450	2	13.99	59897134950	1717563	38.12	31400	37000	31250	41300	22300	31800	34875.57	4.00	0	-54615	39000	35400	33050	29450	27100	37200	31250	368	9500	5000	22260	50	1	7357946	2667	13.62	0.80	12	23.34	2661.00	45192.00	37000	20240408	-2.03	14878	20230411	143.65	37000	-2.03	20240408	19000	90.79	20240116	37000	-2.03	20240408	15470	134.32	20231114	3.25	N	000500	5000	367 억		293953	N	N	116	N	00	N
129	20240408	090107	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	31400	-400	5	-1.26	723653400	23026	0.51	31400	31600	31250	41300	22300	31800	31406.20	4.00	0	-4775	39000	35400	33050	29450	27100	37200	31250	368	9500	5000	22260	50	1	7357946	2310	11.80	0.69	12	0.31	2661.00	45192.00	36650	20240405	-14.32	14878	20230411	111.05	36650	-14.32	20240405	19000	65.26	20240116	36650	-14.32	20240405	15470	102.97	20231114	3.25	N	000500	5000	367 억		293953	N	N	116	N	00	N
130	20240405	160107	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	31800	2150	2	7.25	151756042050	4485563	963.02	31350	36650	30700	38500	20800	29650	33834.42	4.33	0	-29404	31483	30566	28733	27816	25983	31025	28275	368	8850	5000	20750	50	1	7357946	2340	11.95	0.70	12	60.96	2661.00	45192.00	36650	20240405	-13.23	14878	20230411	113.74	36650	-13.23	20240405	19000	67.37	20240116	36650	-13.23	20240405	15470	105.56	20231114	3.30	N	000500	5000	367 억		318290	N	N	116	N	00	N
131	20240405	150106	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	32250	2600	2	8.77	146440051300	4319588	927.39	31350	36650	30700	38500	20800	29650	33901.59	4.33	0	-44008	31483	30566	28733	27816	25983	31025	28275	368	8850	5000	20750	50	1	7357946	2373	12.12	0.71	12	58.71	2661.00	45192.00	36650	20240405	-12.01	14878	20230411	116.76	36650	-12.01	20240405	19000	69.74	20240116	36650	-12.01	20240405	15470	108.47	20231114	3.30	N	000500	5000	367 억		318290	N	N	35	N	00	N
132	20240405	140107	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	31800	2150	2	7.25	137168129050	4030703	865.36	31350	36650	30700	38500	20800	29650	34031.04	4.33	0	-42719	31483	30566	28733	27816	25983	31025	28275	368	8850	5000	20750	50	1	7357946	2340	11.95	0.70	12	54.78	2661.00	45192.00	36650	20240405	-13.23	14878	20230411	113.74	36650	-13.23	20240405	19000	67.37	20240116	36650	-13.23	20240405	15470	105.56	20231114	3.30	N	000500	5000	367 억		318290	N	N	35	N	00	N
133	20240405	130106	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	33200	3550	2	11.97	130152606000	3812791	818.58	31350	36650	30700	38500	20800	29650	34136.02	4.33	0	-48697	31483	30566	28733	27816	25983	31025	28275	368	8850	5000	20750	50	1	7357946	2443	12.48	0.73	12	51.82	2661.00	45192.00	36650	20240405	-9.41	14878	20230411	123.15	36650	-9.41	20240405	19000	74.74	20240116	36650	-9.41	20240405	15470	114.61	20231114	3.30	N	000500	5000	367 억		318290	N	N	35	N	00	N
134	20240405	120106	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	32950	3300	2	11.13	122605143450	3584559	769.58	31350	36650	30700	38500	20800	29650	34203.95	4.33	0	-41286	31483	30566	28733	27816	25983	31025	28275	368	8850	5000	20750	50	1	7357946	2424	12.38	0.73	12	48.72	2661.00	45192.00	36650	20240405	-10.10	14878	20230411	121.47	36650	-10.10	20240405	19000	73.42	20240116	36650	-10.10	20240405	15470	112.99	20231114	3.30	N	000500	5000	367 억		318290	N	N	35	N	00	N
135	20240405	110107	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	34050	4400	2	14.84	109005775300	3179931	682.71	31350	36650	30700	38500	20800	29650	34279.59	4.33	0	-41871	31483	30566	28733	27816	25983	31025	28275	368	8850	5000	20750	50	1	7357946	2505	12.80	0.75	12	43.22	2661.00	45192.00	36650	20240405	-7.09	14878	20230411	128.86	36650	-7.09	20240405	19000	79.21	20240116	36650	-7.09	20240405	15470	120.10	20231114	3.30	N	000500	5000	367 억		318290	N	N	35	N	00	N
136	20240405	100106	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	33700	4050	2	13.66	38980132250	1198367	257.28	31350	34450	30700	38500	20800	29650	32528.20	4.33	0	-11324	31483	30566	28733	27816	25983	31025	28275	368	8850	5000	20750	50	1	7357946	2480	12.66	0.75	12	16.29	2661.00	45192.00	34450	20240405	-2.18	14878	20230411	126.51	34450	-2.18	20240405	19000	77.37	20240116	34450	-2.18	20240405	15470	117.84	20231114	3.30	N	000500	5000	367 억		318290	N	N	35	N	00	N
137	20240405	090107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	31300	1650	2	5.56	2911053150	93238	20.02	31350	31500	30700	38500	20800	29650	31225.21	4.33	0	-25802	31483	30566	28733	27816	25983	31025	28275	368	8850	5000	20750	50	1	7357946	2303	11.76	0.69	12	1.27	2661.00	45192.00	32000	20240313	-2.19	14878	20230411	110.38	32000	-2.19	20240313	19000	64.74	20240116	32000	-2.19	20240313	15470	102.33	20231114	3.30	N	000500	5000	367 억		318290	N	N	35	N	00	N
138	20240404	160107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29650	3150	2	11.89	11595435250	406784	320.13	27050	29650	26900	34450	18550	26500	28501.54	3.18	0	86232	27333	26916	26433	26016	25533	26675	25775	368	7950	5000	18550	50	1	7357946	2182	11.14	0.66	12	5.53	2661.00	45192.00	32000	20240313	-7.34	14878	20230411	99.29	32000	-7.34	20240313	19000	56.05	20240116	32000	-7.34	20240313	15470	91.66	20231114	3.35	N	000500	5000	367 억		234240	N	N	35	N	00	N
139	20240404	150107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29500	3000	2	11.32	10358095750	364857	287.13	27050	29500	26900	34450	18550	26500	28389.60	3.18	0	71431	27333	26916	26433	26016	25533	26675	25775	368	7950	5000	18550	50	1	7357946	2171	11.09	0.65	12	4.96	2661.00	45192.00	32000	20240313	-7.81	14878	20230411	98.28	32000	-7.81	20240313	19000	55.26	20240116	32000	-7.81	20240313	15470	90.69	20231114	3.35	N	000500	5000	367 억		234240	N	N	178	N	00	N
140	20240404	140107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28450	1950	2	7.36	7068554200	251841	198.19	27050	28650	26900	34450	18550	26500	28067.68	3.18	0	45169	27333	26916	26433	26016	25533	26675	25775	368	7950	5000	18550	50	1	7357946	2093	10.69	0.63	12	3.42	2661.00	45192.00	32000	20240313	-11.09	14878	20230411	91.22	32000	-11.09	20240313	19000	49.74	20240116	32000	-11.09	20240313	15470	83.90	20231114	3.35	N	000500	5000	367 억		234240	N	N	178	N	00	N
141	20240404	130107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28050	1550	2	5.85	6648023900	237005	186.52	27050	28650	26900	34450	18550	26500	28050.31	3.18	0	44444	27333	26916	26433	26016	25533	26675	25775	368	7950	5000	18550	50	1	7357946	2064	10.54	0.62	12	3.22	2661.00	45192.00	32000	20240313	-12.34	14878	20230411	88.53	32000	-12.34	20240313	19000	47.63	20240116	32000	-12.34	20240313	15470	81.32	20231114	3.35	N	000500	5000	367 억		234240	N	N	178	N	00	N
142	20240404	120106	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28000	1500	2	5.66	5555285500	198514	156.22	27050	28600	26900	34450	18550	26500	27984.54	3.18	0	42785	27333	26916	26433	26016	25533	26675	25775	368	7950	5000	18550	50	1	7357946	2060	10.52	0.62	12	2.70	2661.00	45192.00	32000	20240313	-12.50	14878	20230411	88.20	32000	-12.50	20240313	19000	47.37	20240116	32000	-12.50	20240313	15470	81.00	20231114	3.35	N	000500	5000	367 억		234240	N	N	178	N	00	N
143	20240404	110107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	27950	1450	2	5.47	5080450700	181453	142.80	27050	28600	26900	34450	18550	26500	27998.92	3.18	0	43913	27333	26916	26433	26016	25533	26675	25775	368	7950	5000	18550	50	1	7357946	2057	10.50	0.62	12	2.47	2661.00	45192.00	32000	20240313	-12.66	14878	20230411	87.86	32000	-12.66	20240313	19000	47.11	20240116	32000	-12.66	20240313	15470	80.67	20231114	3.35	N	000500	5000	367 억		234240	N	N	178	N	00	N
144	20240404	100107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28400	1900	2	7.17	4018704350	143721	113.10	27050	28600	26900	34450	18550	26500	27962.10	3.18	0	41457	27333	26916	26433	26016	25533	26675	25775	368	7950	5000	18550	50	1	7357946	2090	10.67	0.63	12	1.95	2661.00	45192.00	32000	20240313	-11.25	14878	20230411	90.89	32000	-11.25	20240313	19000	49.47	20240116	32000	-11.25	20240313	15470	83.58	20231114	3.35	N	000500	5000	367 억		234240	N	N	178	N	00	N
145	20240404	090106	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	27400	900	2	3.40	175290650	6464	5.09	27050	27400	26900	34450	18550	26500	27120.38	3.18	0	2109	27333	26916	26433	26016	25533	26675	25775	368	7950	5000	18550	50	1	7357946	2016	10.30	0.61	12	0.09	2661.00	45192.00	32000	20240313	-14.38	14878	20230411	84.16	32000	-14.38	20240313	19000	44.21	20240116	32000	-14.38	20240313	15470	77.12	20231114	3.35	N	000500	5000	367 억		234240	N	N	178	N	00	N
146	20240403	160106	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	26500	-600	5	-2.21	3291232000	124936	112.34	26800	26850	25950	35200	19000	27100	26342.80	2.93	0	17819	27966	27532	27166	26732	26366	27350	26550	368	8100	5000	18970	50	1	7357946	1950	9.96	0.59	12	1.70	2661.00	45192.00	32000	20240313	-17.19	14878	20230411	78.12	32000	-17.19	20240313	19000	39.47	20240116	32000	-17.19	20240313	15470	71.30	20231114	3.22	N	000500	5000	367 억		215251	N	N	178	N	00	N
147	20240403	150107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	26550	-550	5	-2.03	3056807050	116098	104.39	26800	26850	25950	35200	19000	27100	26329.24	2.93	0	18882	27966	27532	27166	26732	26366	27350	26550	368	8100	5000	18970	50	1	7357946	1954	9.98	0.59	12	1.58	2661.00	45192.00	32000	20240313	-17.03	14878	20230411	78.45	32000	-17.03	20240313	19000	39.74	20240116	32000	-17.03	20240313	15470	71.62	20231114	3.22	N	000500	5000	367 억		215251	N	N	5	N	00	N
148	20240403	140107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	26700	-400	5	-1.48	2879301800	109423	98.39	26800	26850	25950	35200	19000	27100	26313.17	2.93	0	19381	27966	27532	27166	26732	26366	27350	26550	368	8100	5000	18970	50	1	7357946	1965	10.03	0.59	12	1.49	2661.00	45192.00	32000	20240313	-16.56	14878	20230411	79.46	32000	-16.56	20240313	19000	40.53	20240116	32000	-16.56	20240313	15470	72.59	20231114	3.22	N	000500	5000	367 억		215251	N	N	5	N	00	N
149	20240403	130107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	26600	-500	5	-1.85	2643408000	100551	90.41	26800	26850	25950	35200	19000	27100	26288.86	2.93	0	19229	27966	27532	27166	26732	26366	27350	26550	368	8100	5000	18970	50	1	7357946	1957	10.00	0.59	12	1.37	2661.00	45192.00	32000	20240313	-16.88	14878	20230411	78.79	32000	-16.88	20240313	19000	40.00	20240116	32000	-16.88	20240313	15470	71.95	20231114	3.22	N	000500	5000	367 억		215251	N	N	5	N	00	N
150	20240403	120106	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	26150	-950	5	-3.51	2108442800	80325	72.22	26800	26850	25950	35200	19000	27100	26248.42	2.93	0	16471	27966	27532	27166	26732	26366	27350	26550	368	8100	5000	18970	50	1	7357946	1924	9.83	0.58	12	1.09	2661.00	45192.00	32000	20240313	-18.28	14878	20230411	75.76	32000	-18.28	20240313	19000	37.63	20240116	32000	-18.28	20240313	15470	69.04	20231114	3.22	N	000500	5000	367 억		215251	N	N	5	N	00	N
151	20240403	110106	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	26100	-1000	5	-3.69	1837230750	69937	62.88	26800	26850	25950	35200	19000	27100	26269.26	2.93	0	15501	27966	27532	27166	26732	26366	27350	26550	368	8100	5000	18970	50	1	7357946	1920	9.81	0.58	12	0.95	2661.00	45192.00	32000	20240313	-18.44	14878	20230411	75.43	32000	-18.44	20240313	19000	37.37	20240116	32000	-18.44	20240313	15470	68.71	20231114	3.22	N	000500	5000	367 억		215251	N	N	5	N	00	N
152	20240403	100106	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	26200	-900	5	-3.32	1310610350	49810	44.79	26800	26850	25950	35200	19000	27100	26311.48	2.93	0	8764	27966	27532	27166	26732	26366	27350	26550	368	8100	5000	18970	50	1	7357946	1928	9.85	0.58	12	0.68	2661.00	45192.00	32000	20240313	-18.12	14878	20230411	76.10	32000	-18.12	20240313	19000	37.89	20240116	32000	-18.12	20240313	15470	69.36	20231114	3.22	N	000500	5000	367 억		215251	N	N	5	N	00	N
153	20240403	090107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	26600	-500	5	-1.85	131897750	4940	4.44	26800	26850	26450	35200	19000	27100	26696.27	2.93	0	-731	27966	27532	27166	26732	26366	27350	26550	368	8100	5000	18970	50	1	7357946	1957	10.00	0.59	12	0.07	2661.00	45192.00	32000	20240313	-16.88	14878	20230411	78.79	32000	-16.88	20240313	19000	40.00	20240116	32000	-16.88	20240313	15470	71.95	20231114	3.22	N	000500	5000	367 억		215251	N	N	5	N	00	N
154	20240402	160106	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	27100	-400	5	-1.45	3006304600	110813	40.13	27550	27600	26800	35750	19250	27500	27129.21	2.68	0	17081	30066	28782	27966	26682	25866	28375	26275	368	8250	5000	19250	50	1	7357946	1994	10.18	0.60	12	1.51	2661.00	45192.00	32000	20240313	-15.31	14753	20230328	83.69	32000	-15.31	20240313	19000	42.63	20240116	32000	-15.31	20240313	15470	75.18	20231114	3.24	N	000500	5000	367 억		197535	N	N	5	N	00	N
155	20240402	150106	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	26950	-550	5	-2.00	2888807450	106466	38.55	27550	27600	26800	35750	19250	27500	27133.05	2.68	0	16129	30066	28782	27966	26682	25866	28375	26275	368	8250	5000	19250	50	1	7357946	1983	10.13	0.60	12	1.45	2661.00	45192.00	32000	20240313	-15.78	14753	20230328	82.67	32000	-15.78	20240313	19000	41.84	20240116	32000	-15.78	20240313	15470	74.21	20231114	3.24	N	000500	5000	367 억		197535	N	N	0	N	00	N
156	20240402	140106	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	27050	-450	5	-1.64	2350026200	86449	31.31	27550	27600	26950	35750	19250	27500	27183.36	2.68	0	11819	30066	28782	27966	26682	25866	28375	26275	368	8250	5000	19250	50	1	7357946	1990	10.17	0.60	12	1.17	2661.00	45192.00	32000	20240313	-15.47	14753	20230328	83.35	32000	-15.47	20240313	19000	42.37	20240116	32000	-15.47	20240313	15470	74.85	20231114	3.24	N	000500	5000	367 억		197535	N	N	0	N	00	N
157	20240402	130107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	27000	-500	5	-1.82	2177104450	80055	28.99	27550	27600	26950	35750	19250	27500	27194.48	2.68	0	12485	30066	28782	27966	26682	25866	28375	26275	368	8250	5000	19250	50	1	7357946	1987	10.15	0.60	12	1.09	2661.00	45192.00	32000	20240313	-15.62	14753	20230328	83.01	32000	-15.62	20240313	19000	42.11	20240116	32000	-15.62	20240313	15470	74.53	20231114	3.24	N	000500	5000	367 억		197535	N	N	0	N	00	N
158	20240402	120106	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	27050	-450	5	-1.64	1968944850	72345	26.20	27550	27600	26950	35750	19250	27500	27215.40	2.68	0	13217	30066	28782	27966	26682	25866	28375	26275	368	8250	5000	19250	50	1	7357946	1990	10.17	0.60	12	0.98	2661.00	45192.00	32000	20240313	-15.47	14753	20230328	83.35	32000	-15.47	20240313	19000	42.37	20240116	32000	-15.47	20240313	15470	74.85	20231114	3.24	N	000500	5000	367 억		197535	N	N	0	N	00	N
159	20240402	110107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	27050	-450	5	-1.64	1803299600	66224	23.98	27550	27600	26950	35750	19250	27500	27229.63	2.68	0	12584	30066	28782	27966	26682	25866	28375	26275	368	8250	5000	19250	50	1	7357946	1990	10.17	0.60	12	0.90	2661.00	45192.00	32000	20240313	-15.47	14753	20230328	83.35	32000	-15.47	20240313	19000	42.37	20240116	32000	-15.47	20240313	15470	74.85	20231114	3.24	N	000500	5000	367 억		197535	N	N	0	N	00	N
160	20240402	100106	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	27300	-200	5	-0.73	1135297100	41558	15.05	27550	27600	27100	35750	19250	27500	27317.66	2.68	0	12880	30066	28782	27966	26682	25866	28375	26275	368	8250	5000	19250	50	1	7357946	2009	10.26	0.60	12	0.56	2661.00	45192.00	32000	20240313	-14.69	14753	20230328	85.05	32000	-14.69	20240313	19000	43.68	20240116	32000	-14.69	20240313	15470	76.47	20231114	3.24	N	000500	5000	367 억		197535	N	N	0	N	00	N
161	20240402	090106	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	27550	50	2	0.18	50550750	1835	0.66	27550	27600	27550	35750	19250	27500	27552.81	2.68	0	-409	30066	28782	27966	26682	25866	28375	26275	368	8250	5000	19250	50	1	7357946	2027	10.35	0.61	12	0.02	2661.00	45192.00	32000	20240313	-13.91	14753	20230328	86.74	32000	-13.91	20240313	19000	45.00	20240116	32000	-13.91	20240313	15470	78.09	20231114	3.24	N	000500	5000	367 억		197535	N	N	0	N	00	N
162	20240401	160106	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	27500	-1450	5	-5.01	7631451300	274725	89.10	29250	29250	27150	37600	20300	28950	27781.51	3.41	0	-56842	31316	30132	29416	28232	27516	29775	27875	368	8650	5000	20260	50	1	7357946	2023	10.33	0.61	12	3.73	2661.00	45192.00	32000	20240313	-14.06	14725	20230327	86.76	32000	-14.06	20240313	19000	44.74	20240116	32000	-14.06	20240313	15470	77.76	20231114	3.02	N	000500	5000	367 억		250775	N	N	14	N	00	N
163	20240401	150106	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	27300	-1650	5	-5.70	7035342350	253020	82.06	29250	29250	27150	37600	20300	28950	27805.47	3.41	0	-51694	31316	30132	29416	28232	27516	29775	27875	368	8650	5000	20260	50	1	7357946	2009	10.26	0.60	12	3.44	2661.00	45192.00	32000	20240313	-14.69	14725	20230327	85.40	32000	-14.69	20240313	19000	43.68	20240116	32000	-14.69	20240313	15470	76.47	20231114	3.02	N	000500	5000	367 억		250775	N	N	14	N	00	N
164	20240401	140106	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	27550	-1400	5	-4.84	5520252350	197645	64.10	29250	29250	27500	37600	20300	28950	27930.13	3.41	0	-42247	31316	30132	29416	28232	27516	29775	27875	368	8650	5000	20260	50	1	7357946	2027	10.35	0.61	12	2.69	2661.00	45192.00	32000	20240313	-13.91	14725	20230327	87.10	32000	-13.91	20240313	19000	45.00	20240116	32000	-13.91	20240313	15470	78.09	20231114	3.02	N	000500	5000	367 억		250775	N	N	14	N	00	N
165	20240401	130106	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	27850	-1100	5	-3.80	4356570450	155548	50.45	29250	29250	27500	37600	20300	28950	28007.88	3.41	0	-26606	31316	30132	29416	28232	27516	29775	27875	368	8650	5000	20260	50	1	7357946	2049	10.47	0.62	12	2.11	2661.00	45192.00	32000	20240313	-12.97	14725	20230327	89.13	32000	-12.97	20240313	19000	46.58	20240116	32000	-12.97	20240313	15470	80.03	20231114	3.02	N	000500	5000	367 억		250775	N	N	14	N	00	N
166	20240401	120106	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	27800	-1150	5	-3.97	4037601650	144065	46.72	29250	29250	27500	37600	20300	28950	28026.24	3.41	0	-23456	31316	30132	29416	28232	27516	29775	27875	368	8650	5000	20260	50	1	7357946	2046	10.45	0.62	12	1.96	2661.00	45192.00	32000	20240313	-13.12	14725	20230327	88.79	32000	-13.12	20240313	19000	46.32	20240116	32000	-13.12	20240313	15470	79.70	20231114	3.02	N	000500	5000	367 억		250775	N	N	14	N	00	N
167	20240401	110106	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	27800	-1150	5	-3.97	3444028550	122710	39.80	29250	29250	27500	37600	20300	28950	28066.40	3.41	0	-16814	31316	30132	29416	28232	27516	29775	27875	368	8650	5000	20260	50	1	7357946	2046	10.45	0.62	12	1.67	2661.00	45192.00	32000	20240313	-13.12	14725	20230327	88.79	32000	-13.12	20240313	19000	46.32	20240116	32000	-13.12	20240313	15470	79.70	20231114	3.02	N	000500	5000	367 억		250775	N	N	14	N	00	N
168	20240401	100105	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	28100	-850	5	-2.94	2508686200	89249	28.94	29250	29250	27500	37600	20300	28950	28108.83	3.41	0	-5937	31316	30132	29416	28232	27516	29775	27875	368	8650	5000	20260	50	1	7357946	2068	10.56	0.62	12	1.21	2661.00	45192.00	32000	20240313	-12.19	14725	20230327	90.83	32000	-12.19	20240313	19000	47.89	20240116	32000	-12.19	20240313	15470	81.64	20231114	3.02	N	000500	5000	367 억		250775	N	N	14	N	00	N
169	20240401	090106	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	29150	200	2	0.69	74584450	2558	0.83	29250	29250	29000	37600	20300	28950	29157.41	3.41	0	-714	31316	30132	29416	28232	27516	29775	27875	368	8650	5000	20260	50	1	7357946	2145	10.95	0.65	12	0.03	2661.00	45192.00	32000	20240313	-8.91	14725	20230327	97.96	32000	-8.91	20240313	19000	53.42	20240116	32000	-8.91	20240313	15470	88.43	20231114	3.02	N	000500	5000	367 억		250775	N	N	14	N	00	N