KissMeData/336370/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	161220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17790	-780	5	-4.20	16008359010	882841	107.10	18760	18900	17790	24100	13000	18570	18133.48	6.44	0	-213237	19250	18910	18350	18010	17450	19080	18180	70	5530	100	13370	10	1	70217344	12492	10.59	2.71	12	1.26	1680.00	6568.00	21700	20240412	-18.02	10650	20231101	67.04	21700	-18.02	20240412	11010	61.58	20240201	41400	-57.03	20230502	11010	61.58	20240201	1.62	N	336370	100	70 억		4520186	N	N	390	N	00	N
3	20240430	151231	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17880	-690	5	-3.72	14677404300	808135	98.04	18760	18900	17880	24100	13000	18570	18162.07	6.44	0	-196159	19250	18910	18350	18010	17450	19080	18180	70	5530	100	13370	10	1	70217344	12555	10.64	2.72	12	1.15	1680.00	6568.00	21700	20240412	-17.60	10650	20231101	67.89	21700	-17.60	20240412	11010	62.40	20240201	41400	-56.81	20230502	11010	62.40	20240201	1.62	N	336370	100	70 억		4520186	N	N	91	N	00	N
4	20240430	141238	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17950	-620	5	-3.34	12670567660	696166	84.45	18760	18900	17920	24100	13000	18570	18200.50	6.44	0	-193583	19250	18910	18350	18010	17450	19080	18180	70	5530	100	13370	10	1	70217344	12604	10.68	2.73	12	0.99	1680.00	6568.00	21700	20240412	-17.28	10650	20231101	68.54	21700	-17.28	20240412	11010	63.03	20240201	41400	-56.64	20230502	11010	63.03	20240201	1.62	N	336370	100	70 억		4520186	N	N	91	N	00	N
5	20240430	131233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18050	-520	5	-2.80	10911320860	598362	72.59	18760	18900	17920	24100	13000	18570	18235.32	6.44	0	-178320	19250	18910	18350	18010	17450	19080	18180	70	5530	100	13370	10	1	70217344	12674	10.74	2.75	12	0.85	1680.00	6568.00	21700	20240412	-16.82	10650	20231101	69.48	21700	-16.82	20240412	11010	63.94	20240201	41400	-56.40	20230502	11010	63.94	20240201	1.62	N	336370	100	70 억		4520186	N	N	91	N	00	N
6	20240430	121230	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18000	-570	5	-3.07	10339117650	566592	68.73	18760	18900	17920	24100	13000	18570	18247.91	6.44	0	-172000	19250	18910	18350	18010	17450	19080	18180	70	5530	100	13370	10	1	70217344	12639	10.71	2.74	12	0.81	1680.00	6568.00	21700	20240412	-17.05	10650	20231101	69.01	21700	-17.05	20240412	11010	63.49	20240201	41400	-56.52	20230502	11010	63.49	20240201	1.62	N	336370	100	70 억		4520186	N	N	91	N	00	N
7	20240430	111225	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17960	-610	5	-3.28	9449906530	517143	62.74	18760	18900	17920	24100	13000	18570	18273.29	6.44	0	-160161	19250	18910	18350	18010	17450	19080	18180	70	5530	100	13370	10	1	70217344	12611	10.69	2.73	12	0.74	1680.00	6568.00	21700	20240412	-17.24	10650	20231101	68.64	21700	-17.24	20240412	11010	63.12	20240201	41400	-56.62	20230502	11010	63.12	20240201	1.62	N	336370	100	70 억		4520186	N	N	91	N	00	N
8	20240430	101227	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18010	-560	5	-3.02	7347753270	400322	48.56	18760	18900	18000	24100	13000	18570	18354.61	6.44	0	-130616	19250	18910	18350	18010	17450	19080	18180	70	5530	100	13370	10	1	70217344	12646	10.72	2.74	12	0.57	1680.00	6568.00	21700	20240412	-17.00	10650	20231101	69.11	21700	-17.00	20240412	11010	63.58	20240201	41400	-56.50	20230502	11010	63.58	20240201	1.62	N	336370	100	70 억		4520186	N	N	91	N	00	N
9	20240430	091236	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18440	-130	5	-0.70	3035985610	163233	19.80	18760	18900	18340	24100	13000	18570	18599.09	6.44	0	-60420	19250	18910	18350	18010	17450	19080	18180	70	5530	100	13370	10	1	70217344	12948	10.98	2.81	12	0.23	1680.00	6568.00	21700	20240412	-15.02	10650	20231101	73.15	21700	-15.02	20240412	11010	67.48	20240201	41400	-55.46	20230502	11010	67.48	20240201	1.62	N	336370	100	70 억		4520186	N	N	91	N	00	N
10	20240429	161215	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18570	470	2	2.60	14790693440	808507	91.96	18150	18690	17790	23500	12670	18100	18292.97	6.36	0	48591	18966	18532	18316	17882	17666	18425	17775	70	5400	100	13030	10	1	70217344	13039	11.05	2.83	12	1.15	1680.00	6568.00	21875	20230421	-15.11	10650	20231101	74.37	21700	-14.42	20240412	11010	68.66	20240201	41400	-55.14	20230502	11010	68.66	20240201	1.55	N	336370	100	70 억		4463926	N	N	91	N	00	N
11	20240429	151226	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18520	420	2	2.32	13989718250	765313	87.05	18150	18690	17790	23500	12670	18100	18279.77	6.36	0	38652	18966	18532	18316	17882	17666	18425	17775	70	5400	100	13030	10	1	70217344	13004	11.02	2.82	12	1.09	1680.00	6568.00	21875	20230421	-15.34	10650	20231101	73.90	21700	-14.65	20240412	11010	68.21	20240201	41400	-55.27	20230502	11010	68.21	20240201	1.55	N	336370	100	70 억		4463926	N	N	28	N	00	N
12	20240429	141140	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18460	360	2	1.99	12045363160	660211	75.10	18150	18690	17790	23500	12670	18100	18244.75	6.36	0	14350	18966	18532	18316	17882	17666	18425	17775	70	5400	100	13030	10	1	70217344	12962	10.99	2.81	12	0.94	1680.00	6568.00	21875	20230421	-15.61	10650	20231101	73.33	21700	-14.93	20240412	11010	67.67	20240201	41400	-55.41	20230502	11010	67.67	20240201	1.55	N	336370	100	70 억		4463926	N	N	28	N	00	N
13	20240429	131225	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18230	130	2	0.72	9037851410	496860	56.52	18150	18430	17790	23500	12670	18100	18189.96	6.36	0	-2856	18966	18532	18316	17882	17666	18425	17775	70	5400	100	13030	10	1	70217344	12801	10.85	2.78	12	0.71	1680.00	6568.00	21875	20230421	-16.66	10650	20231101	71.17	21700	-15.99	20240412	11010	65.58	20240201	41400	-55.97	20230502	11010	65.58	20240201	1.55	N	336370	100	70 억		4463926	N	N	28	N	00	N
14	20240429	121224	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18320	220	2	1.22	8010315080	440612	50.12	18150	18430	17790	23500	12670	18100	18180.00	6.36	0	-12343	18966	18532	18316	17882	17666	18425	17775	70	5400	100	13030	10	1	70217344	12864	10.90	2.79	12	0.63	1680.00	6568.00	21875	20230421	-16.25	10650	20231101	72.02	21700	-15.58	20240412	11010	66.39	20240201	41400	-55.75	20230502	11010	66.39	20240201	1.55	N	336370	100	70 억		4463926	N	N	28	N	00	N
15	20240429	111158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18340	240	2	1.33	7077491780	389655	44.32	18150	18430	17790	23500	12670	18100	18163.50	6.36	0	-10995	18966	18532	18316	17882	17666	18425	17775	70	5400	100	13030	10	1	70217344	12878	10.92	2.79	12	0.55	1680.00	6568.00	21875	20230421	-16.16	10650	20231101	72.21	21700	-15.48	20240412	11010	66.58	20240201	41400	-55.70	20230502	11010	66.58	20240201	1.55	N	336370	100	70 억		4463926	N	N	28	N	00	N
16	20240429	101224	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18230	130	2	0.72	5623524350	309864	35.25	18150	18430	17790	23500	12670	18100	18148.38	6.36	0	-16917	18966	18532	18316	17882	17666	18425	17775	70	5400	100	13030	10	1	70217344	12801	10.85	2.78	12	0.44	1680.00	6568.00	21875	20230421	-16.66	10650	20231101	71.17	21700	-15.99	20240412	11010	65.58	20240201	41400	-55.97	20230502	11010	65.58	20240201	1.55	N	336370	100	70 억		4463926	N	N	28	N	00	N
17	20240429	091224	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18150	50	2	0.28	2449303870	135294	15.39	18150	18430	17790	23500	12670	18100	18103.57	6.36	0	-2619	18966	18532	18316	17882	17666	18425	17775	70	5400	100	13030	10	1	70217344	12744	10.80	2.76	12	0.19	1680.00	6568.00	21875	20230421	-17.03	10650	20231101	70.42	21700	-16.36	20240412	11010	64.85	20240201	41400	-56.16	20230502	11010	64.85	20240201	1.55	N	336370	100	70 억		4463926	N	N	28	N	00	N
18	20240426	161218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18100	-170	5	-0.93	15830334740	858662	55.90	18400	18750	18100	23750	12790	18270	18438.47	6.36	0	1405	19670	18970	18520	17820	17370	18745	17595	70	5480	100	13150	10	1	70217344	12709	10.77	2.76	12	1.22	1680.00	6568.00	22775	20230420	-20.53	10650	20231101	69.95	21700	-16.59	20240412	11010	64.40	20240201	41900	-56.80	20230428	11010	64.40	20240201	1.41	N	336370	100	70 억		4466290	N	N	27	N	00	N
19	20240426	151221	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18190	-80	5	-0.44	14418260480	780720	50.83	18400	18750	18150	23750	12790	18270	18468.31	6.36	0	8961	19670	18970	18520	17820	17370	18745	17595	70	5480	100	13150	10	1	70217344	12773	10.83	2.77	12	1.11	1680.00	6568.00	22775	20230420	-20.13	10650	20231101	70.80	21700	-16.18	20240412	11010	65.21	20240201	41900	-56.59	20230428	11010	65.21	20240201	1.41	N	336370	100	70 억		4466290	N	N	1625	N	00	N
20	20240426	141218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18330	60	2	0.33	12607993250	681570	44.37	18400	18750	18150	23750	12790	18270	18498.99	6.36	0	41579	19670	18970	18520	17820	17370	18745	17595	70	5480	100	13150	10	1	70217344	12871	10.91	2.79	12	0.97	1680.00	6568.00	22775	20230420	-19.52	10650	20231101	72.11	21700	-15.53	20240412	11010	66.49	20240201	41900	-56.25	20230428	11010	66.49	20240201	1.41	N	336370	100	70 억		4466290	N	N	1625	N	00	N
21	20240426	131219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18500	230	2	1.26	10433180600	562827	36.64	18400	18750	18300	23750	12790	18270	18537.86	6.36	0	42528	19670	18970	18520	17820	17370	18745	17595	70	5480	100	13150	10	1	70217344	12990	11.01	2.82	12	0.80	1680.00	6568.00	22775	20230420	-18.77	10650	20231101	73.71	21700	-14.75	20240412	11010	68.03	20240201	41900	-55.85	20230428	11010	68.03	20240201	1.41	N	336370	100	70 억		4466290	N	N	1625	N	00	N
22	20240426	121217	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18640	370	2	2.03	9421764540	508456	33.10	18400	18750	18300	23750	12790	18270	18530.96	6.36	0	35284	19670	18970	18520	17820	17370	18745	17595	70	5480	100	13150	10	1	70217344	13089	11.10	2.84	12	0.72	1680.00	6568.00	22775	20230420	-18.16	10650	20231101	75.02	21700	-14.10	20240412	11010	69.30	20240201	41900	-55.51	20230428	11010	69.30	20240201	1.41	N	336370	100	70 억		4466290	N	N	1625	N	00	N
23	20240426	111211	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18570	300	2	1.64	7425764960	401396	26.13	18400	18660	18300	23750	12790	18270	18500.76	6.36	0	29942	19670	18970	18520	17820	17370	18745	17595	70	5480	100	13150	10	1	70217344	13039	11.05	2.83	12	0.57	1680.00	6568.00	22775	20230420	-18.46	10650	20231101	74.37	21700	-14.42	20240412	11010	68.66	20240201	41900	-55.68	20230428	11010	68.66	20240201	1.41	N	336370	100	70 억		4466290	N	N	1625	N	00	N
24	20240426	101216	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18370	100	2	0.55	5884919580	318016	20.70	18400	18660	18300	23750	12790	18270	18506.29	6.36	0	30027	19670	18970	18520	17820	17370	18745	17595	70	5480	100	13150	10	1	70217344	12899	10.93	2.80	12	0.45	1680.00	6568.00	22775	20230420	-19.34	10650	20231101	72.49	21700	-15.35	20240412	11010	66.85	20240201	41900	-56.16	20230428	11010	66.85	20240201	1.41	N	336370	100	70 억		4466290	N	N	1625	N	00	N
25	20240426	091221	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18570	300	2	1.64	2369156740	128352	8.36	18400	18580	18300	23750	12790	18270	18460.64	6.36	0	15253	19670	18970	18520	17820	17370	18745	17595	70	5480	100	13150	10	1	70217344	13039	11.05	2.83	12	0.18	1680.00	6568.00	22775	20230420	-18.46	10650	20231101	74.37	21700	-14.42	20240412	11010	68.66	20240201	41900	-55.68	20230428	11010	68.66	20240201	1.41	N	336370	100	70 억		4466290	N	N	1625	N	00	N
26	20240425	161211	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18270	-1170	5	-6.02	28257039470	1521771	21.78	19220	19220	18070	25250	13610	19440	18568.27	6.71	0	-262705	21300	20370	19220	18290	17140	20835	18755	70	5810	100	13990	10	1	70217344	12829	10.88	2.78	12	2.17	1680.00	6568.00	23300	20230419	-21.59	10650	20231101	71.55	21700	-15.81	20240412	11010	65.94	20240201	42200	-56.71	20230425	11010	65.94	20240201	1.40	N	336370	100	70 억		4712950	N	N	1625	N	00	N
27	20240425	151216	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18160	-1280	5	-6.58	26325255910	1415702	20.26	19220	19220	18070	25250	13610	19440	18594.18	6.71	0	-236793	21300	20370	19220	18290	17140	20835	18755	70	5810	100	13990	10	1	70217344	12751	10.81	2.76	12	2.02	1680.00	6568.00	23300	20230419	-22.06	10650	20231101	70.52	21700	-16.31	20240412	11010	64.94	20240201	42200	-56.97	20230425	11010	64.94	20240201	1.40	N	336370	100	70 억		4712950	N	N	502	N	00	N
28	20240425	141212	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18260	-1180	5	-6.07	23269873070	1247439	17.85	19220	19220	18180	25250	13610	19440	18653.05	6.71	0	-219868	21300	20370	19220	18290	17140	20835	18755	70	5810	100	13990	10	1	70217344	12822	10.87	2.78	12	1.78	1680.00	6568.00	23300	20230419	-21.63	10650	20231101	71.46	21700	-15.85	20240412	11010	65.85	20240201	42200	-56.73	20230425	11010	65.85	20240201	1.40	N	336370	100	70 억		4712950	N	N	502	N	00	N
29	20240425	131213	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18430	-1010	5	-5.20	20311395220	1085498	15.53	19220	19220	18300	25250	13610	19440	18710.45	6.71	0	-192498	21300	20370	19220	18290	17140	20835	18755	70	5810	100	13990	10	1	70217344	12941	10.97	2.81	12	1.55	1680.00	6568.00	23300	20230419	-20.90	10650	20231101	73.05	21700	-15.07	20240412	11010	67.39	20240201	42200	-56.33	20230425	11010	67.39	20240201	1.40	N	336370	100	70 억		4712950	N	N	502	N	00	N
30	20240425	121210	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18400	-1040	5	-5.35	18561731900	990336	14.17	19220	19220	18300	25250	13610	19440	18741.67	6.71	0	-168870	21300	20370	19220	18290	17140	20835	18755	70	5810	100	13990	10	1	70217344	12920	10.95	2.80	12	1.41	1680.00	6568.00	23300	20230419	-21.03	10650	20231101	72.77	21700	-15.21	20240412	11010	67.12	20240201	42200	-56.40	20230425	11010	67.12	20240201	1.40	N	336370	100	70 억		4712950	N	N	502	N	00	N
31	20240425	111211	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18340	-1100	5	-5.66	15779082330	839209	12.01	19220	19220	18340	25250	13610	19440	18801.04	6.71	0	-143469	21300	20370	19220	18290	17140	20835	18755	70	5810	100	13990	10	1	70217344	12878	10.92	2.79	12	1.20	1680.00	6568.00	23300	20230419	-21.29	10650	20231101	72.21	21700	-15.48	20240412	11010	66.58	20240201	42200	-56.54	20230425	11010	66.58	20240201	1.40	N	336370	100	70 억		4712950	N	N	502	N	00	N
32	20240425	101211	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18920	-520	5	-2.67	10032437100	530567	7.59	19220	19220	18720	25250	13610	19440	18907.20	6.71	0	-53735	21300	20370	19220	18290	17140	20835	18755	70	5810	100	13990	10	1	70217344	13285	11.26	2.88	12	0.76	1680.00	6568.00	23300	20230419	-18.80	10650	20231101	77.65	21700	-12.81	20240412	11010	71.84	20240201	42200	-55.17	20230425	11010	71.84	20240201	1.40	N	336370	100	70 억		4712950	N	N	502	N	00	N
33	20240425	091216	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18900	-540	5	-2.78	5243417070	276503	3.96	19220	19220	18740	25250	13610	19440	18960.39	6.71	0	-40441	21300	20370	19220	18290	17140	20835	18755	70	5810	100	13990	10	1	70217344	13271	11.25	2.88	12	0.39	1680.00	6568.00	23300	20230419	-18.88	10650	20231101	77.46	21700	-12.90	20240412	11010	71.66	20240201	42200	-55.21	20230425	11010	71.66	20240201	1.40	N	336370	100	70 억		4712950	N	N	502	N	00	N
34	20240424	161152	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19440	1740	2	9.83	135584768170	6949919	796.39	18210	20150	18070	23000	12390	17700	19508.90	6.27	0	327055	19193	18446	18043	17296	16893	18245	17095	70	5300	100	12740	10	1	70217344	13650	11.57	2.96	12	9.90	1680.00	6568.00	23300	20230419	-16.57	10650	20231101	82.54	21700	-10.41	20240412	11010	76.57	20240201	43300	-55.10	20230424	11010	76.57	20240201	1.35	N	336370	100	70 억		4399861	N	N	502	N	00	N
35	20240424	151209	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19490	1790	2	10.11	132324791060	6782603	777.22	18210	20150	18070	23000	12390	17700	19509.44	6.27	0	294575	19193	18446	18043	17296	16893	18245	17095	70	5300	100	12740	10	1	70217344	13685	11.60	2.97	12	9.66	1680.00	6568.00	23300	20230419	-16.35	10650	20231101	83.00	21700	-10.18	20240412	11010	77.02	20240201	43300	-54.99	20230424	11010	77.02	20240201	1.35	N	336370	100	70 억		4399861	N	N	70	N	00	N
36	20240424	141210	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19340	1640	2	9.27	125132149730	6409941	734.52	18210	20150	18070	23000	12390	17700	19521.58	6.27	0	262514	19193	18446	18043	17296	16893	18245	17095	70	5300	100	12740	10	1	70217344	13580	11.51	2.94	12	9.13	1680.00	6568.00	23300	20230419	-17.00	10650	20231101	81.60	21700	-10.88	20240412	11010	75.66	20240201	43300	-55.33	20230424	11010	75.66	20240201	1.35	N	336370	100	70 억		4399861	N	N	70	N	00	N
37	20240424	131213	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19780	2080	2	11.75	114294845290	5853130	670.71	18210	20150	18070	23000	12390	17700	19527.13	6.27	0	197168	19193	18446	18043	17296	16893	18245	17095	70	5300	100	12740	10	1	70217344	13889	11.77	3.01	12	8.34	1680.00	6568.00	23300	20230419	-15.11	10650	20231101	85.73	21700	-8.85	20240412	11010	79.65	20240201	43300	-54.32	20230424	11010	79.65	20240201	1.35	N	336370	100	70 억		4399861	N	N	70	N	00	N
38	20240424	121207	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19910	2210	2	12.49	98358464290	5047194	578.36	18210	20150	18070	23000	12390	17700	19487.75	6.27	0	96313	19193	18446	18043	17296	16893	18245	17095	70	5300	100	12740	10	1	70217344	13980	11.85	3.03	12	7.19	1680.00	6568.00	23300	20230419	-14.55	10650	20231101	86.95	21700	-8.25	20240412	11010	80.84	20240201	43300	-54.02	20230424	11010	80.84	20240201	1.35	N	336370	100	70 억		4399861	N	N	70	N	00	N
39	20240424	111205	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19980	2280	2	12.88	68271803080	3535301	405.11	18210	19980	18070	23000	12390	17700	19311.45	6.27	0	198400	19193	18446	18043	17296	16893	18245	17095	70	5300	100	12740	10	1	70217344	14029	11.89	3.04	12	5.03	1680.00	6568.00	23300	20230419	-14.25	10650	20231101	87.61	21700	-7.93	20240412	11010	81.47	20240201	43300	-53.86	20230424	11010	81.47	20240201	1.35	N	336370	100	70 억		4399861	N	N	70	N	00	N
40	20240424	101203	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19040	1340	2	7.57	32612623710	1714881	196.51	18210	19400	18070	23000	12390	17700	19017.43	6.27	0	122380	19193	18446	18043	17296	16893	18245	17095	70	5300	100	12740	10	1	70217344	13369	11.33	2.90	12	2.44	1680.00	6568.00	23300	20230419	-18.28	10650	20231101	78.78	21700	-12.26	20240412	11010	72.93	20240201	43300	-56.03	20230424	11010	72.93	20240201	1.35	N	336370	100	70 억		4399861	N	N	70	N	00	N
41	20240424	091208	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19200	1500	2	8.47	8578503920	458895	52.58	18210	19200	18070	23000	12390	17700	18693.83	6.27	0	102241	19193	18446	18043	17296	16893	18245	17095	70	5300	100	12740	10	1	70217344	13482	11.43	2.92	12	0.65	1680.00	6568.00	23300	20230419	-17.60	10650	20231101	80.28	21700	-11.52	20240412	11010	74.39	20240201	43300	-55.66	20230424	11010	74.39	20240201	1.35	N	336370	100	70 억		4399861	N	N	70	N	00	N
42	20240423	161134	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17700	-550	5	-3.01	15409233110	852429	66.56	18250	18790	17640	23700	12780	18250	18078.39	6.37	0	-70174	19476	18862	18436	17822	17396	18650	17610	70	5450	100	13140	10	1	70217344	12428	10.54	2.69	12	1.21	1680.00	6568.00	23300	20230419	-24.03	10650	20231101	66.20	21700	-18.43	20240412	11010	60.76	20240201	43300	-59.12	20230424	11010	60.76	20240201	1.39	N	336370	100	70 억		4474422	N	N	70	N	00	N
43	20240423	151202	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17770	-480	5	-2.63	14403826950	795610	62.12	18250	18790	17650	23700	12780	18250	18103.96	6.37	0	-70200	19476	18862	18436	17822	17396	18650	17610	70	5450	100	13140	10	1	70217344	12478	10.58	2.71	12	1.13	1680.00	6568.00	23300	20230419	-23.73	10650	20231101	66.85	21700	-18.11	20240412	11010	61.40	20240201	43300	-58.96	20230424	11010	61.40	20240201	1.39	N	336370	100	70 억		4474422	N	N	205	N	00	N
44	20240423	141201	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17990	-260	5	-1.42	11252366860	619097	48.34	18250	18790	17900	23700	12780	18250	18175.34	6.37	0	-47854	19476	18862	18436	17822	17396	18650	17610	70	5450	100	13140	10	1	70217344	12632	10.71	2.74	12	0.88	1680.00	6568.00	23300	20230419	-22.79	10650	20231101	68.92	21700	-17.10	20240412	11010	63.40	20240201	43300	-58.45	20230424	11010	63.40	20240201	1.39	N	336370	100	70 억		4474422	N	N	205	N	00	N
45	20240423	131200	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17980	-270	5	-1.48	10330005220	567873	44.34	18250	18790	17900	23700	12780	18250	18190.60	6.37	0	-41557	19476	18862	18436	17822	17396	18650	17610	70	5450	100	13140	10	1	70217344	12625	10.70	2.74	12	0.81	1680.00	6568.00	23300	20230419	-22.83	10650	20231101	68.83	21700	-17.14	20240412	11010	63.31	20240201	43300	-58.48	20230424	11010	63.31	20240201	1.39	N	336370	100	70 억		4474422	N	N	205	N	00	N
46	20240423	121159	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18260	10	2	0.05	7927786360	435527	34.01	18250	18790	17900	23700	12780	18250	18202.64	6.37	0	-18472	19476	18862	18436	17822	17396	18650	17610	70	5450	100	13140	10	1	70217344	12822	10.87	2.78	12	0.62	1680.00	6568.00	23300	20230419	-21.63	10650	20231101	71.46	21700	-15.85	20240412	11010	65.85	20240201	43300	-57.83	20230424	11010	65.85	20240201	1.39	N	336370	100	70 억		4474422	N	N	205	N	00	N
47	20240423	111200	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18070	-180	5	-0.99	6826547050	374921	29.27	18250	18790	17900	23700	12780	18250	18207.86	6.37	0	-24369	19476	18862	18436	17822	17396	18650	17610	70	5450	100	13140	10	1	70217344	12688	10.76	2.75	12	0.53	1680.00	6568.00	23300	20230419	-22.45	10650	20231101	69.67	21700	-16.73	20240412	11010	64.12	20240201	43300	-58.27	20230424	11010	64.12	20240201	1.39	N	336370	100	70 억		4474422	N	N	205	N	00	N
48	20240423	101157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18100	-150	5	-0.82	5148408630	282140	22.03	18250	18790	18010	23700	12780	18250	18247.70	6.37	0	-16908	19476	18862	18436	17822	17396	18650	17610	70	5450	100	13140	10	1	70217344	12709	10.77	2.76	12	0.40	1680.00	6568.00	23300	20230419	-22.32	10650	20231101	69.95	21700	-16.59	20240412	11010	64.40	20240201	43300	-58.20	20230424	11010	64.40	20240201	1.39	N	336370	100	70 억		4474422	N	N	205	N	00	N
49	20240423	091200	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18190	-60	5	-0.33	1846178680	100308	7.83	18250	18790	18180	23700	12780	18250	18406.53	6.37	0	-9142	19476	18862	18436	17822	17396	18650	17610	70	5450	100	13140	10	1	70217344	12773	10.83	2.77	12	0.14	1680.00	6568.00	23300	20230419	-21.93	10650	20231101	70.80	21700	-16.18	20240412	11010	65.21	20240201	43300	-57.99	20230424	11010	65.21	20240201	1.39	N	336370	100	70 억		4474422	N	N	205	N	00	N
50	20240422	161155	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18250	-350	5	-1.88	23111855750	1246267	63.19	18410	19050	18010	24150	13020	18600	18545.53	6.37	0	-300	20573	19586	18853	17866	17133	19220	17500	70	5550	100	13390	10	1	70217344	12815	10.86	2.78	12	1.77	1680.00	6568.00	23425	20230414	-22.09	10650	20231101	71.36	21700	-15.90	20240412	11010	65.76	20240201	43300	-57.85	20230424	11010	65.76	20240201	1.41	N	336370	100	70 억		4475840	N	N	205	N	00	N
51	20240422	151152	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18330	-270	5	-1.45	21859034940	1177770	59.72	18410	19050	18010	24150	13020	18600	18559.64	6.37	0	-4174	20573	19586	18853	17866	17133	19220	17500	70	5550	100	13390	10	1	70217344	12871	10.91	2.79	12	1.68	1680.00	6568.00	23425	20230414	-21.75	10650	20231101	72.11	21700	-15.53	20240412	11010	66.49	20240201	43300	-57.67	20230424	11010	66.49	20240201	1.41	N	336370	100	70 억		4475840	N	N	634	N	00	N
52	20240422	141154	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18560	-40	5	-0.22	18947701970	1019774	51.71	18410	19050	18010	24150	13020	18600	18580.27	6.37	0	-7987	20573	19586	18853	17866	17133	19220	17500	70	5550	100	13390	10	1	70217344	13032	11.05	2.83	12	1.45	1680.00	6568.00	23425	20230414	-20.77	10650	20231101	74.27	21700	-14.47	20240412	11010	68.57	20240201	43300	-57.14	20230424	11010	68.57	20240201	1.41	N	336370	100	70 억		4475840	N	N	634	N	00	N
53	20240422	131151	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18790	190	2	1.02	16261011060	876264	44.43	18410	19050	18010	24150	13020	18600	18557.14	6.37	0	-18086	20573	19586	18853	17866	17133	19220	17500	70	5550	100	13390	10	1	70217344	13194	11.18	2.86	12	1.25	1680.00	6568.00	23425	20230414	-19.79	10650	20231101	76.43	21700	-13.41	20240412	11010	70.66	20240201	43300	-56.61	20230424	11010	70.66	20240201	1.41	N	336370	100	70 억		4475840	N	N	634	N	00	N
54	20240422	121150	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18700	100	2	0.54	13570692200	733166	37.17	18410	19050	18010	24150	13020	18600	18509.55	6.37	0	-20992	20573	19586	18853	17866	17133	19220	17500	70	5550	100	13390	10	1	70217344	13131	11.13	2.85	12	1.04	1680.00	6568.00	23425	20230414	-20.17	10650	20231101	75.59	21700	-13.82	20240412	11010	69.85	20240201	43300	-56.81	20230424	11010	69.85	20240201	1.41	N	336370	100	70 억		4475840	N	N	634	N	00	N
55	20240422	111152	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18460	-140	5	-0.75	12194462290	659066	33.42	18410	19050	18010	24150	13020	18600	18502.45	6.37	0	-20769	20573	19586	18853	17866	17133	19220	17500	70	5550	100	13390	10	1	70217344	12962	10.99	2.81	12	0.94	1680.00	6568.00	23425	20230414	-21.20	10650	20231101	73.33	21700	-14.93	20240412	11010	67.67	20240201	43300	-57.37	20230424	11010	67.67	20240201	1.41	N	336370	100	70 억		4475840	N	N	634	N	00	N
56	20240422	101152	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18330	-270	5	-1.45	9691576700	523918	26.57	18410	19050	18010	24150	13020	18600	18498.02	6.37	0	903	20573	19586	18853	17866	17133	19220	17500	70	5550	100	13390	10	1	70217344	12871	10.91	2.79	12	0.75	1680.00	6568.00	23425	20230414	-21.75	10650	20231101	72.11	21700	-15.53	20240412	11010	66.49	20240201	43300	-57.67	20230424	11010	66.49	20240201	1.41	N	336370	100	70 억		4475840	N	N	634	N	00	N
57	20240422	091153	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18750	150	2	0.81	3056350100	167195	8.48	18410	18760	18010	24150	13020	18600	18277.63	6.37	0	13472	20573	19586	18853	17866	17133	19220	17500	70	5550	100	13390	10	1	70217344	13166	11.16	2.85	12	0.24	1680.00	6568.00	23425	20230414	-19.96	10650	20231101	76.06	21700	-13.59	20240412	11010	70.30	20240201	43300	-56.70	20230424	11010	70.30	20240201	1.41	N	336370	100	70 억		4475840	N	N	634	N	00	N
58	20240419	161058	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18600	-670	5	-3.48	36562276410	1935158	30.81	19040	19840	18120	25050	13490	19270	18893.80	6.35	0	11392	21816	20542	19276	18002	16736	21180	18640	70	5780	100	13870	10	1	70217344	13060	11.07	2.83	12	2.76	1680.00	6568.00	23425	20230414	-20.60	10650	20231101	74.65	21700	-14.29	20240412	11010	68.94	20240201	46600	-60.09	20230419	11010	68.94	20240201	1.42	N	336370	100	70 억		4461868	N	N	634	N	00	N
59	20240419	151106	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18600	-670	5	-3.48	35651629650	1886219	30.03	19040	19840	18120	25050	13490	19270	18900.21	6.35	0	3926	21816	20542	19276	18002	16736	21180	18640	70	5780	100	13870	10	1	70217344	13060	11.07	2.83	12	2.69	1680.00	6568.00	23425	20230414	-20.60	10650	20231101	74.65	21700	-14.29	20240412	11010	68.94	20240201	46600	-60.09	20230419	11010	68.94	20240201	1.42	N	336370	100	70 억		4461868	N	N	592	N	00	N
60	20240419	141057	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18580	-690	5	-3.58	33978307210	1796291	28.59	19040	19840	18120	25050	13490	19270	18914.91	6.35	0	-1984	21816	20542	19276	18002	16736	21180	18640	70	5780	100	13870	10	1	70217344	13046	11.06	2.83	12	2.56	1680.00	6568.00	23425	20230414	-20.68	10650	20231101	74.46	21700	-14.38	20240412	11010	68.76	20240201	46600	-60.13	20230419	11010	68.76	20240201	1.42	N	336370	100	70 억		4461868	N	N	592	N	00	N
61	20240419	131057	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18310	-960	5	-4.98	30707640610	1619584	25.78	19040	19840	18120	25050	13490	19270	18959.33	6.35	0	-4542	21816	20542	19276	18002	16736	21180	18640	70	5780	100	13870	10	1	70217344	12857	10.90	2.79	12	2.31	1680.00	6568.00	23425	20230414	-21.84	10650	20231101	71.92	21700	-15.62	20240412	11010	66.30	20240201	46600	-60.71	20230419	11010	66.30	20240201	1.42	N	336370	100	70 억		4461868	N	N	592	N	00	N
62	20240419	121053	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18380	-890	5	-4.62	27466030770	1442987	22.97	19040	19840	18120	25050	13490	19270	19033.40	6.35	0	14585	21816	20542	19276	18002	16736	21180	18640	70	5780	100	13870	10	1	70217344	12906	10.94	2.80	12	2.06	1680.00	6568.00	23425	20230414	-21.54	10650	20231101	72.58	21700	-15.30	20240412	11010	66.94	20240201	46600	-60.56	20230419	11010	66.94	20240201	1.42	N	336370	100	70 억		4461868	N	N	592	N	00	N
63	20240419	111108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18580	-690	5	-3.58	21990571640	1144107	18.21	19040	19840	18440	25050	13490	19270	19220.53	6.35	0	-33300	21816	20542	19276	18002	16736	21180	18640	70	5780	100	13870	10	1	70217344	13046	11.06	2.83	12	1.63	1680.00	6568.00	23425	20230414	-20.68	10650	20231101	74.46	21700	-14.38	20240412	11010	68.76	20240201	46600	-60.13	20230419	11010	68.76	20240201	1.42	N	336370	100	70 억		4461868	N	N	592	N	00	N
64	20240419	101102	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19270	0	3	0.00	15122807740	779808	12.41	19040	19840	18830	25050	13490	19270	19393.71	6.35	0	-34487	21816	20542	19276	18002	16736	21180	18640	70	5780	100	13870	10	1	70217344	13531	11.47	2.93	12	1.11	1680.00	6568.00	23425	20230414	-17.74	10650	20231101	80.94	21700	-11.20	20240412	11010	75.02	20240201	46600	-58.65	20230419	11010	75.02	20240201	1.42	N	336370	100	70 억		4461868	N	N	592	N	00	N
65	20240419	091053	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19720	450	2	2.34	7294802440	375111	5.97	19040	19840	18830	25050	13490	19270	19449.23	6.35	0	-22106	21816	20542	19276	18002	16736	21180	18640	70	5780	100	13870	10	1	70217344	13847	11.74	3.00	12	0.53	1680.00	6568.00	23425	20230414	-15.82	10650	20231101	85.16	21700	-9.12	20240412	11010	79.11	20240201	46600	-57.68	20230419	11010	79.11	20240201	1.42	N	336370	100	70 억		4461868	N	N	592	N	00	N
66	20240418	161055	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19270	720	2	3.88	122666511530	6238854	675.13	18440	20550	18010	24100	12990	18550	19666.87	6.28	0	42053	19170	18860	18340	18030	17510	19015	18185	70	5550	100	13350	10	1	70217344	13531	11.47	2.93	12	8.89	1680.00	6568.00	23425	20230412	-17.74	10650	20231101	80.94	21700	-11.20	20240412	11010	75.02	20240201	46600	-58.65	20230419	11010	75.02	20240201	1.45	N	336370	100	70 억		4406378	N	N	592	N	00	N
67	20240418	151053	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19360	810	2	4.37	120559771730	6129813	663.33	18440	20550	18010	24100	12990	18550	19672.61	6.28	0	27089	19170	18860	18340	18030	17510	19015	18185	70	5550	100	13350	10	1	70217344	13594	11.52	2.95	12	8.73	1680.00	6568.00	23425	20230412	-17.35	10650	20231101	81.78	21700	-10.78	20240412	11010	75.84	20240201	46600	-58.45	20230419	11010	75.84	20240201	1.45	N	336370	100	70 억		4406378	N	N	131	N	00	N
68	20240418	141100	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19530	980	2	5.28	116063503560	5898007	638.25	18440	20550	18010	24100	12990	18550	19683.50	6.28	0	-10275	19170	18860	18340	18030	17510	19015	18185	70	5550	100	13350	10	1	70217344	13713	11.62	2.97	12	8.40	1680.00	6568.00	23425	20230412	-16.63	10650	20231101	83.38	21700	-10.00	20240412	11010	77.38	20240201	46600	-58.09	20230419	11010	77.38	20240201	1.45	N	336370	100	70 억		4406378	N	N	131	N	00	N
69	20240418	131050	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19730	1180	2	6.36	108941615160	5533872	598.84	18440	20550	18010	24100	12990	18550	19691.78	6.28	0	-30904	19170	18860	18340	18030	17510	19015	18185	70	5550	100	13350	10	1	70217344	13854	11.74	3.00	12	7.88	1680.00	6568.00	23425	20230412	-15.77	10650	20231101	85.26	21700	-9.08	20240412	11010	79.20	20240201	46600	-57.66	20230419	11010	79.20	20240201	1.45	N	336370	100	70 억		4406378	N	N	131	N	00	N
70	20240418	121051	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19160	610	2	3.29	98611989530	5007258	541.86	18440	20550	18010	24100	12990	18550	19699.88	6.28	0	-31242	19170	18860	18340	18030	17510	19015	18185	70	5550	100	13350	10	1	70217344	13454	11.40	2.92	12	7.13	1680.00	6568.00	23425	20230412	-18.21	10650	20231101	79.91	21700	-11.71	20240412	11010	74.02	20240201	46600	-58.88	20230419	11010	74.02	20240201	1.45	N	336370	100	70 억		4406378	N	N	131	N	00	N
71	20240418	111058	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19230	680	2	3.67	91173699530	4617156	499.64	18440	20550	18010	24100	12990	18550	19753.61	6.28	0	-34422	19170	18860	18340	18030	17510	19015	18185	70	5550	100	13350	10	1	70217344	13503	11.45	2.93	12	6.58	1680.00	6568.00	23425	20230412	-17.91	10650	20231101	80.56	21700	-11.38	20240412	11010	74.66	20240201	46600	-58.73	20230419	11010	74.66	20240201	1.45	N	336370	100	70 억		4406378	N	N	131	N	00	N
72	20240418	101053	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19700	1150	2	6.20	78975854310	3987439	431.50	18440	20550	18010	24100	12990	18550	19814.54	6.28	0	-26741	19170	18860	18340	18030	17510	19015	18185	70	5550	100	13350	10	1	70217344	13833	11.73	3.00	12	5.68	1680.00	6568.00	23425	20230412	-15.90	10650	20231101	84.98	21700	-9.22	20240412	11010	78.93	20240201	46600	-57.73	20230419	11010	78.93	20240201	1.45	N	336370	100	70 억		4406378	N	N	131	N	00	N
73	20240418	091050	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19410	860	2	4.64	18332552660	964459	104.37	18440	19700	18010	24100	12990	18550	19021.02	6.28	0	18446	19170	18860	18340	18030	17510	19015	18185	70	5550	100	13350	10	1	70217344	13629	11.55	2.96	12	1.37	1680.00	6568.00	23425	20230412	-17.14	10650	20231101	82.25	21700	-10.55	20240412	11010	76.29	20240201	46600	-58.35	20230419	11010	76.29	20240201	1.45	N	336370	100	70 억		4406378	N	N	131	N	00	N
74	20240417	161042	59	100.00	KOSPI		전기.전자	N	N	N	N		N	18550	1150	2	6.61	15245720880	833767	104.08	17860	18650	17820	22600	12180	17400	18284.19	6.29	0	-4557	18560	17980	17670	17090	16780	17825	16935	70	5200	100	12520	10	1	70217344	13025	11.04	2.82	12	1.19	1680.00	6568.00	23700	20230411	-21.73	10650	20231101	74.18	21700	-14.52	20240412	11010	68.48	20240201	46600	-60.19	20230419	11010	68.48	20240201	1.38	N	336370	100	70 억		4413949	N	N	131	N	00	Y
75	20240417	151058	59	100.00	KOSPI		전기.전자	N	N	N	N		N	18490	1090	2	6.26	13101396530	718170	89.65	17860	18650	17820	22600	12180	17400	18244.30	6.29	0	-6020	18560	17980	17670	17090	16780	17825	16935	70	5200	100	12520	10	1	70217344	12983	11.01	2.82	12	1.02	1680.00	6568.00	23700	20230411	-21.98	10650	20231101	73.62	21700	-14.79	20240412	11010	67.94	20240201	46600	-60.32	20230419	11010	67.94	20240201	1.38	N	336370	100	70 억		4413949	N	N	204	N	00	Y
76	20240417	141056	59	100.00	KOSPI		전기.전자	N	N	N	N		N	18550	1150	2	6.61	9618301810	530778	66.26	17860	18550	17820	22600	12180	17400	18122.93	6.29	0	-6070	18560	17980	17670	17090	16780	17825	16935	70	5200	100	12520	10	1	70217344	13025	11.04	2.82	12	0.76	1680.00	6568.00	23700	20230411	-21.73	10650	20231101	74.18	21700	-14.52	20240412	11010	68.48	20240201	46600	-60.19	20230419	11010	68.48	20240201	1.38	N	336370	100	70 억		4413949	N	N	204	N	00	Y
77	20240417	131056	59	100.00	KOSPI		전기.전자	N	N	N	N		N	18190	790	2	4.54	6449178540	359108	44.83	17860	18190	17820	22600	12180	17400	17960.94	6.29	0	-4240	18560	17980	17670	17090	16780	17825	16935	70	5200	100	12520	10	1	70217344	12773	10.83	2.77	12	0.51	1680.00	6568.00	23700	20230411	-23.25	10650	20231101	70.80	21700	-16.18	20240412	11010	65.21	20240201	46600	-60.97	20230419	11010	65.21	20240201	1.38	N	336370	100	70 억		4413949	N	N	204	N	00	Y
78	20240417	121057	59	100.00	KOSPI		전기.전자	N	N	N	N		N	17850	450	2	2.59	5132230600	286467	35.76	17860	18040	17820	22600	12180	17400	17917.99	6.29	0	-3493	18560	17980	17670	17090	16780	17825	16935	70	5200	100	12520	10	1	70217344	12534	10.62	2.72	12	0.41	1680.00	6568.00	23700	20230411	-24.68	10650	20231101	67.61	21700	-17.74	20240412	11010	62.13	20240201	46600	-61.70	20230419	11010	62.13	20240201	1.38	N	336370	100	70 억		4413949	N	N	204	N	00	Y
79	20240417	111101	59	100.00	KOSPI		전기.전자	N	N	N	N		N	17820	420	2	2.41	4392089350	244975	30.58	17860	18040	17820	22600	12180	17400	17931.58	6.29	0	-2146	18560	17980	17670	17090	16780	17825	16935	70	5200	100	12520	10	1	70217344	12513	10.61	2.71	12	0.35	1680.00	6568.00	23700	20230411	-24.81	10650	20231101	67.32	21700	-17.88	20240412	11010	61.85	20240201	46600	-61.76	20230419	11010	61.85	20240201	1.38	N	336370	100	70 억		4413949	N	N	204	N	00	Y
80	20240417	101051	59	100.00	KOSPI		전기.전자	N	N	N	N		N	18040	640	2	3.68	3178190170	177110	22.11	17860	18040	17860	22600	12180	17400	17948.81	6.29	0	-2103	18560	17980	17670	17090	16780	17825	16935	70	5200	100	12520	10	1	70217344	12667	10.74	2.75	12	0.25	1680.00	6568.00	23700	20230411	-23.88	10650	20231101	69.39	21700	-16.87	20240412	11010	63.85	20240201	46600	-61.29	20230419	11010	63.85	20240201	1.38	N	336370	100	70 억		4413949	N	N	204	N	00	Y
81	20240417	091047	59	100.00	KOSPI		전기.전자	N	N	N	N		N	17860	460	2	2.64	1168991540	65487	8.17	17860	17860	17860	22600	12180	17400	17860.00	6.29	0	-2103	18560	17980	17670	17090	16780	17825	16935	70	5200	100	12520	10	1	70217344	12541	10.63	2.72	12	0.09	1680.00	6568.00	23700	20230411	-24.64	10650	20231101	67.70	21700	-17.70	20240412	11010	62.22	20240201	46600	-61.67	20230419	11010	62.22	20240201	1.38	N	336370	100	70 억		4413949	N	N	204	N	00	Y
82	20240416	161053	59	100.00	KOSPI		전기.전자	N	N	N	N		N	17400	-400	5	-2.25	13322980200	747843	60.88	17840	18250	17360	23100	12460	17800	17822.00	6.31	0	-15793	19400	18600	18200	17400	17000	18400	17200	70	5300	100	12810	10	1	70217344	12218	10.36	2.65	12	1.07	1680.00	6568.00	24525	20230410	-29.05	10650	20231101	63.38	21700	-19.82	20240412	11010	58.04	20240201	46600	-62.66	20230419	11010	58.04	20240201	1.56	N	336370	100	70 억		4433905	N	N	204	N	00	Y
83	20240416	151051	59	100.00	KOSPI		전기.전자	N	N	N	N		N	17360	-440	5	-2.47	11663020200	652443	53.12	17840	18250	17360	23100	12460	17800	17876.59	6.31	0	-25593	19400	18600	18200	17400	17000	18400	17200	70	5300	100	12810	10	1	70217344	12190	10.33	2.64	12	0.93	1680.00	6568.00	24525	20230410	-29.22	10650	20231101	63.00	21700	-20.00	20240412	11010	57.67	20240201	46600	-62.75	20230419	11010	57.67	20240201	1.56	N	336370	100	70 억		4433905	N	N	19	N	00	Y
84	20240416	141052	59	100.00	KOSPI		전기.전자	N	N	N	N		N	17680	-120	5	-0.67	9094136760	504633	41.08	17840	18250	17680	23100	12460	17800	18023.83	6.31	0	-25528	19400	18600	18200	17400	17000	18400	17200	70	5300	100	12810	10	1	70217344	12414	10.52	2.69	12	0.72	1680.00	6568.00	24525	20230410	-27.91	10650	20231101	66.01	21700	-18.53	20240412	11010	60.58	20240201	46600	-62.06	20230419	11010	60.58	20240201	1.56	N	336370	100	70 억		4433905	N	N	19	N	00	Y
85	20240416	131048	59	100.00	KOSPI		전기.전자	N	N	N	N		N	17920	120	2	0.67	7288349320	403068	32.82	17840	18250	17840	23100	12460	17800	18086.25	6.31	0	-17204	19400	18600	18200	17400	17000	18400	17200	70	5300	100	12810	10	1	70217344	12583	10.67	2.73	12	0.57	1680.00	6568.00	24525	20230410	-26.93	10650	20231101	68.26	21700	-17.42	20240412	11010	62.76	20240201	46600	-61.55	20230419	11010	62.76	20240201	1.56	N	336370	100	70 억		4433905	N	N	19	N	00	Y
86	20240416	121052	59	100.00	KOSPI		전기.전자	N	N	N	N		N	17900	100	2	0.56	6103269170	336889	27.43	17840	18250	17840	23100	12460	17800	18122.03	6.31	0	-8206	19400	18600	18200	17400	17000	18400	17200	70	5300	100	12810	10	1	70217344	12569	10.65	2.73	12	0.48	1680.00	6568.00	24525	20230410	-27.01	10650	20231101	68.08	21700	-17.51	20240412	11010	62.58	20240201	46600	-61.59	20230419	11010	62.58	20240201	1.56	N	336370	100	70 억		4433905	N	N	19	N	00	Y
87	20240416	111047	59	100.00	KOSPI		전기.전자	N	N	N	N		N	18190	390	2	2.19	4926225050	271199	22.08	17840	18250	17840	23100	12460	17800	18172.48	6.31	0	-6501	19400	18600	18200	17400	17000	18400	17200	70	5300	100	12810	10	1	70217344	12773	10.83	2.77	12	0.39	1680.00	6568.00	24525	20230410	-25.83	10650	20231101	70.80	21700	-16.18	20240412	11010	65.21	20240201	46600	-60.97	20230419	11010	65.21	20240201	1.56	N	336370	100	70 억		4433905	N	N	19	N	00	Y
88	20240416	101039	59	100.00	KOSPI		전기.전자	N	N	N	N		N	18250	450	2	2.53	3543107720	195290	15.90	17840	18250	17840	23100	12460	17800	18153.15	6.31	0	-4164	19400	18600	18200	17400	17000	18400	17200	70	5300	100	12810	10	1	70217344	12815	10.86	2.78	12	0.28	1680.00	6568.00	24525	20230410	-25.59	10650	20231101	71.36	21700	-15.90	20240412	11010	65.76	20240201	46600	-60.84	20230419	11010	65.76	20240201	1.56	N	336370	100	70 억		4433905	N	N	19	N	00	Y
89	20240416	091039	59	100.00	KOSPI		전기.전자	N	N	N	N		N	17840	40	2	0.22	900726720	50502	4.11	17840	17840	17840	23100	12460	17800	17840.00	6.31	0	-26	19400	18600	18200	17400	17000	18400	17200	70	5300	100	12810	10	1	70217344	12527	10.62	2.72	12	0.07	1680.00	6568.00	24525	20230410	-27.26	10650	20231101	67.51	21700	-17.79	20240412	11010	62.03	20240201	46600	-61.72	20230419	11010	62.03	20240201	1.56	N	336370	100	70 억		4433905	N	N	19	N	00	Y
90	20240415	161037	59	100.00	KOSPI		전기.전자	N	N	N	N		N	17800	-2110	5	-10.60	21382096640	1163899	14.89	19000	19000	17800	25850	13940	19910	18373.27	6.29	0	8585	22343	21126	20483	19266	18623	20805	18945	70	5940	100	14330	10	1	70217344	12499	10.60	2.71	12	1.66	1680.00	6568.00	25300	20230407	-29.64	10650	20231101	67.14	21700	-17.97	20240412	11010	61.67	20240201	46600	-61.80	20230419	11010	61.67	20240201	1.09	N	336370	100	70 억		4418780	N	N	19	N	00	Y
91	20240415	151043	59	100.00	KOSPI		전기.전자	N	N	N	N		N	17950	-1960	5	-9.84	19218755840	1042363	13.33	19000	19000	17950	25850	13940	19910	18437.48	6.29	0	7213	22343	21126	20483	19266	18623	20805	18945	70	5940	100	14330	10	1	70217344	12604	10.68	2.73	12	1.48	1680.00	6568.00	25300	20230407	-29.05	10650	20231101	68.54	21700	-17.28	20240412	11010	63.03	20240201	46600	-61.48	20230419	11010	63.03	20240201	1.09	N	336370	100	70 억		4418780	N	N	294	N	00	Y
92	20240415	141036	59	100.00	KOSPI		전기.전자	N	N	N	N		N	18160	-1750	5	-8.79	16423208370	886898	11.34	19000	19000	18160	25850	13940	19910	18517.37	6.29	0	8155	22343	21126	20483	19266	18623	20805	18945	70	5940	100	14330	10	1	70217344	12751	10.81	2.76	12	1.26	1680.00	6568.00	25300	20230407	-28.22	10650	20231101	70.52	21700	-16.31	20240412	11010	64.94	20240201	46600	-61.03	20230419	11010	64.94	20240201	1.09	N	336370	100	70 억		4418780	N	N	294	N	00	Y
93	20240415	131023	59	100.00	KOSPI		전기.전자	N	N	N	N		N	18350	-1560	5	-7.84	14446523850	778465	9.96	19000	19000	18310	25850	13940	19910	18557.46	6.29	0	9059	22343	21126	20483	19266	18623	20805	18945	70	5940	100	14330	10	1	70217344	12885	10.92	2.79	12	1.11	1680.00	6568.00	25300	20230407	-27.47	10650	20231101	72.30	21700	-15.44	20240412	11010	66.67	20240201	46600	-60.62	20230419	11010	66.67	20240201	1.09	N	336370	100	70 억		4418780	N	N	294	N	00	Y
94	20240415	121040	59	100.00	KOSPI		전기.전자	N	N	N	N		N	18350	-1560	5	-7.84	12722511600	684610	8.76	19000	19000	18310	25850	13940	19910	18583.32	6.29	0	10244	22343	21126	20483	19266	18623	20805	18945	70	5940	100	14330	10	1	70217344	12885	10.92	2.79	12	0.97	1680.00	6568.00	25300	20230407	-27.47	10650	20231101	72.30	21700	-15.44	20240412	11010	66.67	20240201	46600	-60.62	20230419	11010	66.67	20240201	1.09	N	336370	100	70 억		4418780	N	N	294	N	00	Y
95	20240415	111039	59	100.00	KOSPI		전기.전자	N	N	N	N		N	18310	-1600	5	-8.04	10004208730	536285	6.86	19000	19000	18310	25850	13940	19910	18654.32	6.29	0	18101	22343	21126	20483	19266	18623	20805	18945	70	5940	100	14330	10	1	70217344	12857	10.90	2.79	12	0.76	1680.00	6568.00	25300	20230407	-27.63	10650	20231101	71.92	21700	-15.62	20240412	11010	66.30	20240201	46600	-60.71	20230419	11010	66.30	20240201	1.09	N	336370	100	70 억		4418780	N	N	294	N	00	Y
96	20240415	101032	59	100.00	KOSPI		전기.전자	N	N	N	N		N	18710	-1200	5	-6.03	6634152460	353008	4.52	19000	19000	18710	25850	13940	19910	18792.77	6.29	0	12659	22343	21126	20483	19266	18623	20805	18945	70	5940	100	14330	10	1	70217344	13138	11.14	2.85	12	0.50	1680.00	6568.00	25300	20230407	-26.05	10650	20231101	75.68	21700	-13.78	20240412	11010	69.94	20240201	46600	-59.85	20230419	11010	69.94	20240201	1.09	N	336370	100	70 억		4418780	N	N	294	N	00	Y
97	20240415	091041	59	100.00	KOSPI		전기.전자	N	N	N	N		N	19000	-910	5	-4.57	1816127490	95579	1.22	19000	19000	19000	25850	13940	19910	19000.00	6.29	0	6843	22343	21126	20483	19266	18623	20805	18945	70	5940	100	14330	10	1	70217344	13341	11.31	2.89	12	0.14	1680.00	6568.00	25300	20230407	-24.90	10650	20231101	78.40	21700	-12.44	20240412	11010	72.57	20240201	46600	-59.23	20230419	11010	72.57	20240201	1.09	N	336370	100	70 억		4418780	N	N	294	N	00	Y
98	20240412	161031	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19910	10	2	0.05	156973154180	7636532	41.88	21150	21700	19840	25850	13930	19900	20558.12	6.62	0	-225854	23060	21480	20070	18490	17080	20775	17785	70	5950	100	14320	10	1	70217344	13980	11.85	3.03	12	10.88	1680.00	6568.00	25300	20230407	-21.30	10650	20231101	86.95	21700	-8.25	20240412	11010	80.84	20240201	46850	-57.50	20230412	11010	80.84	20240201	1.08	N	336370	100	70 억		4651391	N	N	294	N	00	N
99	20240412	151035	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19950	50	2	0.25	152697350490	7421643	40.70	21150	21700	19840	25850	13930	19900	20574.60	6.62	0	-220901	23060	21480	20070	18490	17080	20775	17785	70	5950	100	14320	10	1	70217344	14008	11.88	3.04	12	10.57	1680.00	6568.00	25300	20230407	-21.15	10650	20231101	87.32	21700	-8.06	20240412	11010	81.20	20240201	46850	-57.42	20230412	11010	81.20	20240201	1.08	N	336370	100	70 억		4651391	N	N	0	N	00	N
100	20240412	141031	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19940	40	2	0.20	145718069350	7071588	38.78	21150	21700	19840	25850	13930	19900	20606.13	6.62	0	-265737	23060	21480	20070	18490	17080	20775	17785	70	5950	100	14320	10	1	70217344	14001	11.87	3.04	12	10.07	1680.00	6568.00	25300	20230407	-21.19	10650	20231101	87.23	21700	-8.11	20240412	11010	81.11	20240201	46850	-57.44	20230412	11010	81.11	20240201	1.08	N	336370	100	70 억		4651391	N	N	0	N	00	N
101	20240412	131020	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20000	100	2	0.50	138890484430	6732043	36.92	21150	21700	19840	25850	13930	19900	20631.25	6.62	0	-265000	23060	21480	20070	18490	17080	20775	17785	70	5950	100	14320	50	1	70217344	14043	11.90	3.05	12	9.59	1680.00	6568.00	25300	20230407	-20.95	10650	20231101	87.79	21700	-7.83	20240412	11010	81.65	20240201	46850	-57.31	20230412	11010	81.65	20240201	1.08	N	336370	100	70 억		4651391	N	N	0	N	00	N
102	20240412	121026	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19880	-20	5	-0.10	134530712360	6513693	35.72	21150	21700	19850	25850	13930	19900	20653.52	6.62	0	-265175	23060	21480	20070	18490	17080	20775	17785	70	5950	100	14320	10	1	70217344	13959	11.83	3.03	12	9.28	1680.00	6568.00	25300	20230407	-21.42	10650	20231101	86.67	21700	-8.39	20240412	11010	80.56	20240201	46850	-57.57	20230412	11010	80.56	20240201	1.08	N	336370	100	70 억		4651391	N	N	0	N	00	N
103	20240412	111026	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20050	150	2	0.75	128340680820	6204089	34.02	21150	21700	19850	25850	13930	19900	20686.47	6.62	0	-260894	23060	21480	20070	18490	17080	20775	17785	70	5950	100	14320	50	1	70217344	14079	11.93	3.05	12	8.84	1680.00	6568.00	25300	20230407	-20.75	10650	20231101	88.26	21700	-7.60	20240412	11010	82.11	20240201	46850	-57.20	20230412	11010	82.11	20240201	1.08	N	336370	100	70 억		4651391	N	N	0	N	00	N
104	20240412	101027	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20200	300	2	1.51	115016299300	5539740	30.38	21150	21700	20000	25850	13930	19900	20762.04	6.62	0	-285644	23060	21480	20070	18490	17080	20775	17785	70	5950	100	14320	50	1	70217344	14184	12.02	3.08	12	7.89	1680.00	6568.00	25300	20230407	-20.16	10650	20231101	89.67	21700	-6.91	20240412	11010	83.47	20240201	46850	-56.88	20230412	11010	83.47	20240201	1.08	N	336370	100	70 억		4651391	N	N	0	N	00	N
105	20240412	091029	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20600	700	2	3.52	74028452150	3536185	19.39	21150	21700	20200	25850	13930	19900	20934.56	6.62	0	-263651	23060	21480	20070	18490	17080	20775	17785	70	5950	100	14320	50	1	70217344	14465	12.26	3.14	12	5.04	1680.00	6568.00	25300	20230407	-18.58	10650	20231101	93.43	21700	-5.07	20240412	11010	87.10	20240201	46850	-56.03	20230412	11010	87.10	20240201	1.08	N	336370	100	70 억		4651391	N	N	0	N	00	N
106	20240411	161024	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19900	0	3	0.00	345411998460	17401265	213.33	20750	21650	18660	25850	13930	19900	19846.51	6.32	0	47060	23086	21492	18306	16712	13526	22290	17510	70	5950	100	14320	10	1	70217344	13973	11.85	3.03	12	24.78	1680.00	6568.00	25500	20230405	-21.96	10650	20231101	86.85	21650	-8.08	20240411	11010	80.74	20240201	47400	-58.02	20230411	11010	80.74	20240201	1.17	N	336370	100	70 억		4434562	N	N	60	N	00	N
107	20240411	151027	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19840	-60	5	-0.30	331639173590	16711429	204.87	20750	21650	18660	25850	13930	19900	19844.56	6.32	0	102141	23086	21492	18306	16712	13526	22290	17510	70	5950	100	14320	10	1	70217344	13931	11.81	3.02	12	23.80	1680.00	6568.00	25500	20230405	-22.20	10650	20231101	86.29	21650	-8.36	20240411	11010	80.20	20240201	47400	-58.14	20230411	11010	80.20	20240201	1.17	N	336370	100	70 억		4434562	N	N	60	N	00	N
108	20240411	141025	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20150	250	2	1.26	304833629200	15358597	188.29	20750	21650	18660	25850	13930	19900	19847.24	6.32	0	40937	23086	21492	18306	16712	13526	22290	17510	70	5950	100	14320	50	1	70217344	14149	11.99	3.07	12	21.87	1680.00	6568.00	25500	20230405	-20.98	10650	20231101	89.20	21650	-6.93	20240411	11010	83.02	20240201	47400	-57.49	20230411	11010	83.02	20240201	1.17	N	336370	100	70 억		4434562	N	N	60	N	00	N
109	20240411	131011	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20100	200	2	1.01	260592748090	13152503	161.24	20750	21650	18660	25850	13930	19900	19812.17	6.32	0	81726	23086	21492	18306	16712	13526	22290	17510	70	5950	100	14320	50	1	70217344	14114	11.96	3.06	12	18.73	1680.00	6568.00	25500	20230405	-21.18	10650	20231101	88.73	21650	-7.16	20240411	11010	82.56	20240201	47400	-57.59	20230411	11010	82.56	20240201	1.17	N	336370	100	70 억		4434562	N	N	60	N	00	N
110	20240411	121026	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19420	-480	5	-2.41	211393426050	10685219	130.99	20750	21650	18660	25850	13930	19900	19782.08	6.32	0	114069	23086	21492	18306	16712	13526	22290	17510	70	5950	100	14320	10	1	70217344	13636	11.56	2.96	12	15.22	1680.00	6568.00	25500	20230405	-23.84	10650	20231101	82.35	21650	-10.30	20240411	11010	76.39	20240201	47400	-59.03	20230411	11010	76.39	20240201	1.17	N	336370	100	70 억		4434562	N	N	60	N	00	N
111	20240411	111016	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19600	-300	5	-1.51	203084019180	10257205	125.75	20750	21650	18660	25850	13930	19900	19797.67	6.32	0	109030	23086	21492	18306	16712	13526	22290	17510	70	5950	100	14320	10	1	70217344	13763	11.67	2.98	12	14.61	1680.00	6568.00	25500	20230405	-23.14	10650	20231101	84.04	21650	-9.47	20240411	11010	78.02	20240201	47400	-58.65	20230411	11010	78.02	20240201	1.17	N	336370	100	70 억		4434562	N	N	60	N	00	N
112	20240411	101022	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19650	-250	5	-1.26	176153822270	8872944	108.78	20750	21650	18660	25850	13930	19900	19852.11	6.32	0	86770	23086	21492	18306	16712	13526	22290	17510	70	5950	100	14320	10	1	70217344	13798	11.70	2.99	12	12.64	1680.00	6568.00	25500	20230405	-22.94	10650	20231101	84.51	21650	-9.24	20240411	11010	78.47	20240201	47400	-58.54	20230411	11010	78.47	20240201	1.17	N	336370	100	70 억		4434562	N	N	60	N	00	N
113	20240411	091023	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19270	-630	5	-3.17	94946890130	4667012	57.21	20750	21650	19020	25850	13930	19900	20358.95	6.32	0	57845	23086	21492	18306	16712	13526	22290	17510	70	5950	100	14320	10	1	70217344	13531	11.47	2.93	12	6.65	1680.00	6568.00	25500	20230405	-24.43	10650	20231101	80.94	21650	-10.99	20240411	11010	75.02	20240201	47400	-59.35	20230411	11010	75.02	20240201	1.17	N	336370	100	70 억		4434562	N	N	60	N	00	N
114	20240409	161005	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19900	4590	1	29.98	149074711950	8124826	1045.00	15500	19900	15120	19900	10720	15310	18345.82	6.55	0	-130147	16376	15842	15446	14912	14516	15645	14715	70	4590	100	11020	10	1	70217344	13973	11.85	3.03	12	11.57	1680.00	6568.00	25500	20230405	-21.96	10650	20231101	86.85	19900	0.00	20240409	11010	80.74	20240201	49050	-59.43	20230410	11010	80.74	20240201	1.13	N	336370	100	70 억		4596031	N	N	60	N	00	N
115	20240409	151010	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19900	4590	1	29.98	134546427220	7394522	951.07	15500	19900	15120	19900	10720	15310	18195.43	6.55	0	-122648	16376	15842	15446	14912	14516	15645	14715	70	4590	100	11020	10	1	70217344	13973	11.85	3.03	12	10.53	1680.00	6568.00	25500	20230405	-21.96	10650	20231101	86.85	19900	0.00	20240409	11010	80.74	20240201	49050	-59.43	20230410	11010	80.74	20240201	1.13	N	336370	100	70 억		4596031	N	N	142	N	00	N
116	20240409	141015	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15910	600	2	3.92	11650574940	748338	96.25	15500	16040	15120	19900	10720	15310	15568.61	6.55	0	-23807	16376	15842	15446	14912	14516	15645	14715	70	4590	100	11020	10	1	70217344	11172	9.47	2.42	12	1.07	1680.00	6568.00	25500	20230405	-37.61	10650	20231101	49.39	19590	-18.79	20240328	11010	44.50	20240201	49050	-67.56	20230410	11010	44.50	20240201	1.13	N	336370	100	70 억		4596031	N	N	142	N	00	N
117	20240409	131008	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15520	210	2	1.37	9782382330	630042	81.03	15500	16040	15120	19900	10720	15310	15526.57	6.55	0	-45264	16376	15842	15446	14912	14516	15645	14715	70	4590	100	11020	10	1	70217344	10898	9.24	2.36	12	0.90	1680.00	6568.00	25500	20230405	-39.14	10650	20231101	45.73	19590	-20.78	20240328	11010	40.96	20240201	49050	-68.36	20230410	11010	40.96	20240201	1.13	N	336370	100	70 억		4596031	N	N	142	N	00	N
118	20240409	121013	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15260	-50	5	-0.33	5030107740	327070	42.07	15500	15570	15120	19900	10720	15310	15379.31	6.55	0	-1248	16376	15842	15446	14912	14516	15645	14715	70	4590	100	11020	10	1	70217344	10715	9.08	2.32	12	0.47	1680.00	6568.00	25500	20230405	-40.16	10650	20231101	43.29	19590	-22.10	20240328	11010	38.60	20240201	49050	-68.89	20230410	11010	38.60	20240201	1.13	N	336370	100	70 억		4596031	N	N	142	N	00	N
119	20240409	111010	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15320	10	2	0.07	4550103610	295622	38.02	15500	15570	15120	19900	10720	15310	15391.64	6.55	0	1905	16376	15842	15446	14912	14516	15645	14715	70	4590	100	11020	10	1	70217344	10757	9.12	2.33	12	0.42	1680.00	6568.00	25500	20230405	-39.92	10650	20231101	43.85	19590	-21.80	20240328	11010	39.15	20240201	49050	-68.77	20230410	11010	39.15	20240201	1.13	N	336370	100	70 억		4596031	N	N	142	N	00	N
120	20240409	101003	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15300	-10	5	-0.07	3318651520	215494	27.72	15500	15570	15120	19900	10720	15310	15400.22	6.55	0	-5871	16376	15842	15446	14912	14516	15645	14715	70	4590	100	11020	10	1	70217344	10743	9.11	2.33	12	0.31	1680.00	6568.00	25500	20230405	-40.00	10650	20231101	43.66	19590	-21.90	20240328	11010	38.96	20240201	49050	-68.81	20230410	11010	38.96	20240201	1.13	N	336370	100	70 억		4596031	N	N	142	N	00	N
121	20240409	091023	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15400	90	2	0.59	1536462140	99225	12.76	15500	15570	15350	19900	10720	15310	15484.69	6.55	0	-13509	16376	15842	15446	14912	14516	15645	14715	70	4590	100	11020	10	1	70217344	10813	9.17	2.34	12	0.14	1680.00	6568.00	25500	20230405	-39.61	10650	20231101	44.60	19590	-21.39	20240328	11010	39.87	20240201	49050	-68.60	20230410	11010	39.87	20240201	1.13	N	336370	100	70 억		4596031	N	N	142	N	00	N
122	20240408	161004	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15310	-800	5	-4.97	11502992730	748883	123.88	15850	15980	15050	20900	11280	16110	15358.81	6.41	0	119131	17203	16656	16383	15836	15563	16520	15700	70	4790	100	11590	10	1	70217344	10750	9.11	2.33	12	1.07	1680.00	6568.00	25500	20230405	-39.96	10650	20231101	43.76	19590	-21.85	20240328	11010	39.06	20240201	49050	-68.79	20230410	11010	39.06	20240201	1.15	N	336370	100	70 억		4501908	N	N	142	N	00	N
123	20240408	151011	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15300	-810	5	-5.03	10963349900	713618	118.05	15850	15980	15050	20900	11280	16110	15361.50	6.41	0	116783	17203	16656	16383	15836	15563	16520	15700	70	4790	100	11590	10	1	70217344	10743	9.11	2.33	12	1.02	1680.00	6568.00	25500	20230405	-40.00	10650	20231101	43.66	19590	-21.90	20240328	11010	38.96	20240201	49050	-68.81	20230410	11010	38.96	20240201	1.15	N	336370	100	70 억		4501908	N	N	879	N	00	N
124	20240408	141010	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15370	-740	5	-4.59	9906836870	644584	106.63	15850	15980	15050	20900	11280	16110	15367.65	6.41	0	105746	17203	16656	16383	15836	15563	16520	15700	70	4790	100	11590	10	1	70217344	10792	9.15	2.34	12	0.92	1680.00	6568.00	25500	20230405	-39.73	10650	20231101	44.32	19590	-21.54	20240328	11010	39.60	20240201	49050	-68.66	20230410	11010	39.60	20240201	1.15	N	336370	100	70 억		4501908	N	N	879	N	00	N
125	20240408	131004	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15320	-790	5	-4.90	9401810340	611673	101.18	15850	15980	15050	20900	11280	16110	15368.86	6.41	0	107676	17203	16656	16383	15836	15563	16520	15700	70	4790	100	11590	10	1	70217344	10757	9.12	2.33	12	0.87	1680.00	6568.00	25500	20230405	-39.92	10650	20231101	43.85	19590	-21.80	20240328	11010	39.15	20240201	49050	-68.77	20230410	11010	39.15	20240201	1.15	N	336370	100	70 억		4501908	N	N	879	N	00	N
126	20240408	121012	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15360	-750	5	-4.66	8596274400	559056	92.48	15850	15980	15050	20900	11280	16110	15374.47	6.41	0	108564	17203	16656	16383	15836	15563	16520	15700	70	4790	100	11590	10	1	70217344	10785	9.14	2.34	12	0.80	1680.00	6568.00	25500	20230405	-39.76	10650	20231101	44.23	19590	-21.59	20240328	11010	39.51	20240201	49050	-68.69	20230410	11010	39.51	20240201	1.15	N	336370	100	70 억		4501908	N	N	879	N	00	N
127	20240408	111014	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15400	-710	5	-4.41	7958473780	517588	85.62	15850	15980	15050	20900	11280	16110	15373.98	6.41	0	105073	17203	16656	16383	15836	15563	16520	15700	70	4790	100	11590	10	1	70217344	10813	9.17	2.34	12	0.74	1680.00	6568.00	25500	20230405	-39.61	10650	20231101	44.60	19590	-21.39	20240328	11010	39.87	20240201	49050	-68.60	20230410	11010	39.87	20240201	1.15	N	336370	100	70 억		4501908	N	N	879	N	00	N
128	20240408	101001	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15280	-830	5	-5.15	6144964850	399484	66.08	15850	15980	15050	20900	11280	16110	15379.56	6.41	0	51290	17203	16656	16383	15836	15563	16520	15700	70	4790	100	11590	10	1	70217344	10729	9.10	2.33	12	0.57	1680.00	6568.00	25500	20230405	-40.08	10650	20231101	43.47	19590	-22.00	20240328	11010	38.78	20240201	49050	-68.85	20230410	11010	38.78	20240201	1.15	N	336370	100	70 억		4501908	N	N	879	N	00	N
129	20240408	091011	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15440	-670	5	-4.16	1846035580	118590	19.62	15850	15980	15350	20900	11280	16110	15559.69	6.41	0	11226	17203	16656	16383	15836	15563	16520	15700	70	4790	100	11590	10	1	70217344	10842	9.19	2.35	12	0.17	1680.00	6568.00	25500	20230405	-39.45	10650	20231101	44.98	19590	-21.18	20240328	11010	40.24	20240201	49050	-68.52	20230410	11010	40.24	20240201	1.15	N	336370	100	70 억		4501908	N	N	879	N	00	N
130	20240405	161006	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16110	-820	5	-4.84	9542508030	583050	38.37	16930	16930	16110	22000	11860	16930	16367.14	6.48	0	-53210	17823	17376	16943	16496	16063	17600	16720	70	5070	100	12180	10	1	70217344	11312	9.59	2.45	12	0.83	1680.00	6568.00	25500	20230405	-36.82	10650	20231101	51.27	19590	-17.76	20240328	11010	46.32	20240201	51000	-68.41	20230405	11010	46.32	20240201	1.19	N	336370	100	70 억		4552571	N	N	879	N	00	N
131	20240405	151003	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16270	-660	5	-3.90	8510817000	519249	34.17	16930	16930	16200	22000	11860	16930	16390.23	6.48	0	-40462	17823	17376	16943	16496	16063	17600	16720	70	5070	100	12180	10	1	70217344	11424	9.68	2.48	12	0.74	1680.00	6568.00	25500	20230405	-36.20	10650	20231101	52.77	19590	-16.95	20240328	11010	47.77	20240201	51000	-68.10	20230405	11010	47.77	20240201	1.19	N	336370	100	70 억		4552571	N	N	211	N	00	N
132	20240405	141001	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16410	-520	5	-3.07	7142460500	435361	28.65	16930	16930	16200	22000	11860	16930	16405.38	6.48	0	-18466	17823	17376	16943	16496	16063	17600	16720	70	5070	100	12180	10	1	70217344	11523	9.77	2.50	12	0.62	1680.00	6568.00	25500	20230405	-35.65	10650	20231101	54.08	19590	-16.23	20240328	11010	49.05	20240201	51000	-67.82	20230405	11010	49.05	20240201	1.19	N	336370	100	70 억		4552571	N	N	211	N	00	N
133	20240405	130958	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16390	-540	5	-3.19	6457154240	393612	25.91	16930	16930	16200	22000	11860	16930	16404.37	6.48	0	-15958	17823	17376	16943	16496	16063	17600	16720	70	5070	100	12180	10	1	70217344	11509	9.76	2.50	12	0.56	1680.00	6568.00	25500	20230405	-35.73	10650	20231101	53.90	19590	-16.33	20240328	11010	48.86	20240201	51000	-67.86	20230405	11010	48.86	20240201	1.19	N	336370	100	70 억		4552571	N	N	211	N	00	N
134	20240405	121002	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16270	-660	5	-3.90	5935031730	361622	23.80	16930	16930	16200	22000	11860	16930	16411.71	6.48	0	-9316	17823	17376	16943	16496	16063	17600	16720	70	5070	100	12180	10	1	70217344	11424	9.68	2.48	12	0.52	1680.00	6568.00	25500	20230405	-36.20	10650	20231101	52.77	19590	-16.95	20240328	11010	47.77	20240201	51000	-68.10	20230405	11010	47.77	20240201	1.19	N	336370	100	70 억		4552571	N	N	211	N	00	N
135	20240405	111009	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16230	-700	5	-4.13	5178260090	315057	20.74	16930	16930	16220	22000	11860	16930	16435.35	6.48	0	-12370	17823	17376	16943	16496	16063	17600	16720	70	5070	100	12180	10	1	70217344	11396	9.66	2.47	12	0.45	1680.00	6568.00	25500	20230405	-36.35	10650	20231101	52.39	19590	-17.15	20240328	11010	47.41	20240201	51000	-68.18	20230405	11010	47.41	20240201	1.19	N	336370	100	70 억		4552571	N	N	211	N	00	N
136	20240405	100840	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16340	-590	5	-3.48	3513599800	213024	14.02	16930	16930	16260	22000	11860	16930	16493.14	6.48	0	4533	17823	17376	16943	16496	16063	17600	16720	70	5070	100	12180	10	1	70217344	11474	9.73	2.49	12	0.30	1680.00	6568.00	25500	20230405	-35.92	10650	20231101	53.43	19590	-16.59	20240328	11010	48.41	20240201	51000	-67.96	20230405	11010	48.41	20240201	1.19	N	336370	100	70 억		4552571	N	N	211	N	00	N
137	20240405	090950	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16640	-290	5	-1.71	1152845800	69523	4.58	16930	16930	16260	22000	11860	16930	16580.32	6.48	0	2861	17823	17376	16943	16496	16063	17600	16720	70	5070	100	12180	10	1	70217344	11684	9.90	2.53	12	0.10	1680.00	6568.00	25500	20230405	-34.75	10650	20231101	56.24	19590	-15.06	20240328	11010	51.14	20240201	51000	-67.37	20230405	11010	51.14	20240201	1.19	N	336370	100	70 억		4552571	N	N	211	N	00	N
138	20240404	160947	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16930	670	2	4.12	25665395340	1506977	109.59	16700	17390	16510	21100	11390	16260	17031.29	6.35	0	96234	17526	16892	16326	15692	15126	16610	15410	70	4840	100	11700	10	1	70217344	11888	10.08	2.58	12	2.15	1680.00	6568.00	25500	20230405	-33.61	10650	20231101	58.97	19590	-13.58	20240328	11010	53.77	20240201	51000	-66.80	20230405	11010	53.77	20240201	1.26	N	336370	100	70 억		4457261	N	N	211	N	00	N
139	20240404	150945	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16970	710	2	4.37	24876260230	1460343	106.20	16700	17390	16510	21100	11390	16260	17034.54	6.35	0	88903	17526	16892	16326	15692	15126	16610	15410	70	4840	100	11700	10	1	70217344	11916	10.10	2.58	12	2.08	1680.00	6568.00	25500	20230405	-33.45	10650	20231101	59.34	19590	-13.37	20240328	11010	54.13	20240201	51000	-66.73	20230405	11010	54.13	20240201	1.26	N	336370	100	70 억		4457261	N	N	170	N	00	N
140	20240404	140953	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17090	830	2	5.10	23049019230	1352843	98.38	16700	17390	16510	21100	11390	16260	17037.48	6.35	0	78243	17526	16892	16326	15692	15126	16610	15410	70	4840	100	11700	10	1	70217344	12000	10.17	2.60	12	1.93	1680.00	6568.00	25500	20230405	-32.98	10650	20231101	60.47	19590	-12.76	20240328	11010	55.22	20240201	51000	-66.49	20230405	11010	55.22	20240201	1.26	N	336370	100	70 억		4457261	N	N	170	N	00	N
141	20240404	130940	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17020	760	2	4.67	19686919930	1157005	84.14	16700	17390	16510	21100	11390	16260	17015.42	6.35	0	102182	17526	16892	16326	15692	15126	16610	15410	70	4840	100	11700	10	1	70217344	11951	10.13	2.59	12	1.65	1680.00	6568.00	25500	20230405	-33.25	10650	20231101	59.81	19590	-13.12	20240328	11010	54.59	20240201	51000	-66.63	20230405	11010	54.59	20240201	1.26	N	336370	100	70 억		4457261	N	N	170	N	00	N
142	20240404	120947	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17010	750	2	4.61	18717562420	1099878	79.98	16700	17390	16510	21100	11390	16260	17017.86	6.35	0	105870	17526	16892	16326	15692	15126	16610	15410	70	4840	100	11700	10	1	70217344	11944	10.12	2.59	12	1.57	1680.00	6568.00	25500	20230405	-33.29	10650	20231101	59.72	19590	-13.17	20240328	11010	54.50	20240201	51000	-66.65	20230405	11010	54.50	20240201	1.26	N	336370	100	70 억		4457261	N	N	170	N	00	N
143	20240404	110949	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17080	820	2	5.04	16884099300	992646	72.19	16700	17390	16510	21100	11390	16260	17009.19	6.35	0	85206	17526	16892	16326	15692	15126	16610	15410	70	4840	100	11700	10	1	70217344	11993	10.17	2.60	12	1.41	1680.00	6568.00	25500	20230405	-33.02	10650	20231101	60.38	19590	-12.81	20240328	11010	55.13	20240201	51000	-66.51	20230405	11010	55.13	20240201	1.26	N	336370	100	70 억		4457261	N	N	170	N	00	N
144	20240404	100946	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16860	600	2	3.69	13588976130	799816	58.16	16700	17390	16510	21100	11390	16260	16990.14	6.35	0	86509	17526	16892	16326	15692	15126	16610	15410	70	4840	100	11700	10	1	70217344	11839	10.04	2.57	12	1.14	1680.00	6568.00	25500	20230405	-33.88	10650	20231101	58.31	19590	-13.94	20240328	11010	53.13	20240201	51000	-66.94	20230405	11010	53.13	20240201	1.26	N	336370	100	70 억		4457261	N	N	170	N	00	N
145	20240404	090949	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16720	460	2	2.83	3625383190	215466	15.67	16700	17070	16510	21100	11390	16260	16825.81	6.35	0	17813	17526	16892	16326	15692	15126	16610	15410	70	4840	100	11700	10	1	70217344	11740	9.95	2.55	12	0.31	1680.00	6568.00	25500	20230405	-34.43	10650	20231101	57.00	19590	-14.65	20240328	11010	51.86	20240201	51000	-67.22	20230405	11010	51.86	20240201	1.26	N	336370	100	70 억		4457261	N	N	170	N	00	N
146	20240403	160944	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16260	-950	5	-5.52	21198988210	1321641	54.41	16700	16960	15760	22350	12050	17210	16039.23	6.31	0	25568	18130	17670	17270	16810	16410	17900	17040	70	5140	100	12390	10	1	70217344	11417	9.68	2.48	12	1.88	1680.00	6568.00	25500	20230405	-36.24	10650	20231101	52.68	19590	-17.00	20240328	11010	47.68	20240201	51000	-68.12	20230405	11010	47.68	20240201	1.31	N	336370	100	70 억		4427664	N	N	170	N	00	N
147	20240403	150945	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16180	-1030	5	-5.98	19723653350	1231268	50.69	16700	16960	15760	22350	12050	17210	16018.91	6.31	0	17153	18130	17670	17270	16810	16410	17900	17040	70	5140	100	12390	10	1	70217344	11361	9.63	2.46	12	1.75	1680.00	6568.00	25500	20230405	-36.55	10650	20231101	51.92	19590	-17.41	20240328	11010	46.96	20240201	51000	-68.27	20230405	11010	46.96	20240201	1.31	N	336370	100	70 억		4427664	N	N	107	N	00	N
148	20240403	140933	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15910	-1300	5	-7.55	17796297570	1111180	45.75	16700	16960	15760	22350	12050	17210	16015.60	6.31	0	-1672	18130	17670	17270	16810	16410	17900	17040	70	5140	100	12390	10	1	70217344	11172	9.47	2.42	12	1.58	1680.00	6568.00	25500	20230405	-37.61	10650	20231101	49.39	19590	-18.79	20240328	11010	44.50	20240201	51000	-68.80	20230405	11010	44.50	20240201	1.31	N	336370	100	70 억		4427664	N	N	107	N	00	N
149	20240403	130940	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16010	-1200	5	-6.97	16430114710	1025958	42.24	16700	16960	15760	22350	12050	17210	16014.34	6.31	0	8658	18130	17670	17270	16810	16410	17900	17040	70	5140	100	12390	10	1	70217344	11242	9.53	2.44	12	1.46	1680.00	6568.00	25500	20230405	-37.22	10650	20231101	50.33	19590	-18.27	20240328	11010	45.41	20240201	51000	-68.61	20230405	11010	45.41	20240201	1.31	N	336370	100	70 억		4427664	N	N	107	N	00	N
150	20240403	120934	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15790	-1420	5	-8.25	15403224270	961383	39.58	16700	16960	15760	22350	12050	17210	16021.86	6.31	0	685	18130	17670	17270	16810	16410	17900	17040	70	5140	100	12390	10	1	70217344	11087	9.40	2.40	12	1.37	1680.00	6568.00	25500	20230405	-38.08	10650	20231101	48.26	19590	-19.40	20240328	11010	43.42	20240201	51000	-69.04	20230405	11010	43.42	20240201	1.31	N	336370	100	70 억		4427664	N	N	107	N	00	N
151	20240403	110940	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15850	-1360	5	-7.90	13849901870	863089	35.53	16700	16960	15760	22350	12050	17210	16046.81	6.31	0	2254	18130	17670	17270	16810	16410	17900	17040	70	5140	100	12390	10	1	70217344	11129	9.43	2.41	12	1.23	1680.00	6568.00	25500	20230405	-37.84	10650	20231101	48.83	19590	-19.09	20240328	11010	43.96	20240201	51000	-68.92	20230405	11010	43.96	20240201	1.31	N	336370	100	70 억		4427664	N	N	107	N	00	N
152	20240403	100939	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15920	-1290	5	-7.50	11946443400	743245	30.60	16700	16960	15760	22350	12050	17210	16073.26	6.31	0	-2045	18130	17670	17270	16810	16410	17900	17040	70	5140	100	12390	10	1	70217344	11179	9.48	2.42	12	1.06	1680.00	6568.00	25500	20230405	-37.57	10650	20231101	49.48	19590	-18.73	20240328	11010	44.60	20240201	51000	-68.78	20230405	11010	44.60	20240201	1.31	N	336370	100	70 억		4427664	N	N	107	N	00	N
153	20240403	090942	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16180	-1030	5	-5.98	4024650990	246579	10.15	16700	16960	15900	22350	12050	17210	16321.72	6.31	0	8430	18130	17670	17270	16810	16410	17900	17040	70	5140	100	12390	10	1	70217344	11361	9.63	2.46	12	0.35	1680.00	6568.00	25500	20230405	-36.55	10650	20231101	51.92	19590	-17.41	20240328	11010	46.96	20240201	51000	-68.27	20230405	11010	46.96	20240201	1.31	N	336370	100	70 억		4427664	N	N	107	N	00	N
154	20240402	160926	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17210	150	2	0.88	41584031580	2403423	142.69	17000	17730	16870	22150	11950	17060	17302.27	6.58	0	-200613	17800	17430	16920	16550	16040	17615	16735	70	5090	100	12280	10	1	70217344	12084	10.24	2.62	12	3.42	1680.00	6568.00	25500	20230405	-32.51	10650	20231101	61.60	19590	-12.15	20240328	11010	56.31	20240201	51000	-66.25	20230405	11010	56.31	20240201	1.51	N	336370	100	70 억		4617495	N	N	107	N	00	N
155	20240402	150934	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17140	80	2	0.47	40244403610	2325591	138.07	17000	17730	16870	22150	11950	17060	17305.12	6.58	0	-201045	17800	17430	16920	16550	16040	17615	16735	70	5090	100	12280	10	1	70217344	12035	10.20	2.61	12	3.31	1680.00	6568.00	25500	20230405	-32.78	10650	20231101	60.94	19590	-12.51	20240328	11010	55.68	20240201	51000	-66.39	20230405	11010	55.68	20240201	1.51	N	336370	100	70 억		4617495	N	N	10	N	00	N
156	20240402	140937	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17010	-50	5	-0.29	37829972270	2184066	129.67	17000	17730	16870	22150	11950	17060	17321.01	6.58	0	-186750	17800	17430	16920	16550	16040	17615	16735	70	5090	100	12280	10	1	70217344	11944	10.12	2.59	12	3.11	1680.00	6568.00	25500	20230405	-33.29	10650	20231101	59.72	19590	-13.17	20240328	11010	54.50	20240201	51000	-66.65	20230405	11010	54.50	20240201	1.51	N	336370	100	70 억		4617495	N	N	10	N	00	N
157	20240402	130923	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17460	400	2	2.34	33941106640	1958150	116.26	17000	17730	16870	22150	11950	17060	17333.38	6.58	0	-181234	17800	17430	16920	16550	16040	17615	16735	70	5090	100	12280	10	1	70217344	12260	10.39	2.66	12	2.79	1680.00	6568.00	25500	20230405	-31.53	10650	20231101	63.94	19590	-10.87	20240328	11010	58.58	20240201	51000	-65.76	20230405	11010	58.58	20240201	1.51	N	336370	100	70 억		4617495	N	N	10	N	00	N
158	20240402	120921	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17530	470	2	2.75	28244339700	1631838	96.88	17000	17730	16870	22150	11950	17060	17308.44	6.58	0	-141281	17800	17430	16920	16550	16040	17615	16735	70	5090	100	12280	10	1	70217344	12309	10.43	2.67	12	2.32	1680.00	6568.00	25500	20230405	-31.25	10650	20231101	64.60	19590	-10.52	20240328	11010	59.22	20240201	51000	-65.63	20230405	11010	59.22	20240201	1.51	N	336370	100	70 억		4617495	N	N	10	N	00	N
159	20240402	110924	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17220	160	2	0.94	21509739780	1246375	74.00	17000	17630	16870	22150	11950	17060	17257.99	6.58	0	-156400	17800	17430	16920	16550	16040	17615	16735	70	5090	100	12280	10	1	70217344	12091	10.25	2.62	12	1.78	1680.00	6568.00	25500	20230405	-32.47	10650	20231101	61.69	19590	-12.10	20240328	11010	56.40	20240201	51000	-66.24	20230405	11010	56.40	20240201	1.51	N	336370	100	70 억		4617495	N	N	10	N	00	N
160	20240402	100927	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17050	-10	5	-0.06	16828988860	975067	57.89	17000	17630	16870	22150	11950	17060	17259.51	6.58	0	-165854	17800	17430	16920	16550	16040	17615	16735	70	5090	100	12280	10	1	70217344	11972	10.15	2.60	12	1.39	1680.00	6568.00	25500	20230405	-33.14	10650	20231101	60.09	19590	-12.97	20240328	11010	54.86	20240201	51000	-66.57	20230405	11010	54.86	20240201	1.51	N	336370	100	70 억		4617495	N	N	10	N	00	N
161	20240402	090923	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17410	350	2	2.05	3841515040	223548	13.27	17000	17480	16870	22150	11950	17060	17184.83	6.58	0	-7213	17800	17430	16920	16550	16040	17615	16735	70	5090	100	12280	10	1	70217344	12225	10.36	2.65	12	0.32	1680.00	6568.00	25500	20230405	-31.73	10650	20231101	63.47	19590	-11.13	20240328	11010	58.13	20240201	51000	-65.86	20230405	11010	58.13	20240201	1.51	N	336370	100	70 억		4617495	N	N	10	N	00	N
162	20240401	160923	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17060	170	2	1.01	27780289610	1637811	74.35	16790	17290	16410	21950	11830	16890	16961.43	6.48	53	69501	17803	17346	16923	16466	16043	17135	16255	70	5060	100	12160	10	1	70217344	11979	10.15	2.60	12	2.33	1680.00	6568.00	25500	20230405	-33.10	10650	20231101	60.19	19590	-12.91	20240328	11010	54.95	20240201	51000	-66.55	20230405	11010	54.95	20240201	1.08	N	336370	100	70 억		4548012	N	N	10	N	00	N
163	20240401	150925	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17090	200	2	1.18	26077150980	1538070	69.82	16790	17290	16410	21950	11830	16890	16954.49	6.48	53	72019	17803	17346	16923	16466	16043	17135	16255	70	5060	100	12160	10	1	70217344	12000	10.17	2.60	12	2.19	1680.00	6568.00	25500	20230405	-32.98	10650	20231101	60.47	19590	-12.76	20240328	11010	55.22	20240201	51000	-66.49	20230405	11010	55.22	20240201	1.08	N	336370	100	70 억		4548012	N	N	3	N	00	N
164	20240401	140920	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17120	230	2	1.36	23600233550	1392981	63.23	16790	17290	16410	21950	11830	16890	16942.28	6.48	53	59629	17803	17346	16923	16466	16043	17135	16255	70	5060	100	12160	10	1	70217344	12021	10.19	2.61	12	1.98	1680.00	6568.00	25500	20230405	-32.86	10650	20231101	60.75	19590	-12.61	20240328	11010	55.50	20240201	51000	-66.43	20230405	11010	55.50	20240201	1.08	N	336370	100	70 억		4548012	N	N	3	N	00	N
165	20240401	130917	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17170	280	2	1.66	22089325190	1304860	59.23	16790	17290	16410	21950	11830	16890	16928.52	6.48	53	49903	17803	17346	16923	16466	16043	17135	16255	70	5060	100	12160	10	1	70217344	12056	10.22	2.61	12	1.86	1680.00	6568.00	25500	20230405	-32.67	10650	20231101	61.22	19590	-12.35	20240328	11010	55.95	20240201	51000	-66.33	20230405	11010	55.95	20240201	1.08	N	336370	100	70 억		4548012	N	N	3	N	00	N
166	20240401	120924	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17260	370	2	2.19	20467801060	1210279	54.94	16790	17290	16410	21950	11830	16890	16911.65	6.48	53	35647	17803	17346	16923	16466	16043	17135	16255	70	5060	100	12160	10	1	70217344	12120	10.27	2.63	12	1.72	1680.00	6568.00	25500	20230405	-32.31	10650	20231101	62.07	19590	-11.89	20240328	11010	56.77	20240201	51000	-66.16	20230405	11010	56.77	20240201	1.08	N	336370	100	70 억		4548012	N	N	3	N	00	N
167	20240401	110923	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17170	280	2	1.66	17784218010	1054362	47.86	16790	17250	16410	21950	11830	16890	16867.26	6.48	53	27979	17803	17346	16923	16466	16043	17135	16255	70	5060	100	12160	10	1	70217344	12056	10.22	2.61	12	1.50	1680.00	6568.00	25500	20230405	-32.67	10650	20231101	61.22	19590	-12.35	20240328	11010	55.95	20240201	51000	-66.33	20230405	11010	55.95	20240201	1.08	N	336370	100	70 억		4548012	N	N	3	N	00	N
168	20240401	100919	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17070	180	2	1.07	13420826280	799024	36.27	16790	17150	16410	21950	11830	16890	16796.44	6.48	53	-20972	17803	17346	16923	16466	16043	17135	16255	70	5060	100	12160	10	1	70217344	11986	10.16	2.60	12	1.14	1680.00	6568.00	25500	20230405	-33.06	10650	20231101	60.28	19590	-12.86	20240328	11010	55.04	20240201	51000	-66.53	20230405	11010	55.04	20240201	1.08	N	336370	100	70 억		4548012	N	N	3	N	00	N
169	20240401	090918	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16680	-210	5	-1.24	4333549160	261014	11.85	16790	16790	16410	21950	11830	16890	16601.93	6.48	53	-59187	17803	17346	16923	16466	16043	17135	16255	70	5060	100	12160	10	1	70217344	11712	9.93	2.54	12	0.37	1680.00	6568.00	25500	20230405	-34.59	10650	20231101	56.62	19590	-14.85	20240328	11010	51.50	20240201	51000	-67.29	20230405	11010	51.50	20240201	1.08	N	336370	100	70 억		4548012	N	N	3	N	00	N