KissMeData/009470/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	160249	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	65600	10600	2	19.27	173828312400	2679719	668.02	58500	70500	55500	71500	38500	55000	64866.69	25.13	0	53419	58466	56732	54566	52832	50666	57600	53700	66	16500	1000	35200	100	1	6613820	4339	78.10	5.97	12	40.52	840.00	10981.00	70500	20240430	-6.95	13710	20231030	378.48	70500	-6.95	20240430	16250	303.69	20240201	70500	-6.95	20240430	13710	378.48	20231030	5.89	N	009470	1000	66 억		1662324	N	N	559	N	00	N
3	20240430	150248	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	63600	8600	2	15.64	166456562600	2566086	639.70	58500	70500	55500	71500	38500	55000	64867.88	25.13	0	64447	58466	56732	54566	52832	50666	57600	53700	66	16500	1000	35200	100	1	6613820	4206	75.71	5.79	12	38.80	840.00	10981.00	70500	20240430	-9.79	13710	20231030	363.89	70500	-9.79	20240430	16250	291.38	20240201	70500	-9.79	20240430	13710	363.89	20231030	5.89	N	009470	1000	66 억		1662324	N	N	0	N	00	N
4	20240430	140248	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	67200	12200	2	22.18	146548511900	2261495	563.77	58500	70500	55500	71500	38500	55000	64801.61	25.13	0	14680	58466	56732	54566	52832	50666	57600	53700	66	16500	1000	35200	100	1	6613820	4444	80.00	6.12	12	34.19	840.00	10981.00	70500	20240430	-4.68	13710	20231030	390.15	70500	-4.68	20240430	16250	313.54	20240201	70500	-4.68	20240430	13710	390.15	20231030	5.89	N	009470	1000	66 억		1662324	N	N	0	N	00	N
5	20240430	130248	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	69500	14500	2	26.36	128215057100	1991343	496.42	58500	70500	55500	71500	38500	55000	64386.22	25.13	0	3704	58466	56732	54566	52832	50666	57600	53700	66	16500	1000	35200	100	1	6613820	4597	82.74	6.33	12	30.11	840.00	10981.00	70500	20240430	-1.42	13710	20231030	406.93	70500	-1.42	20240430	16250	327.69	20240201	70500	-1.42	20240430	13710	406.93	20231030	5.89	N	009470	1000	66 억		1662324	N	N	0	N	00	N
6	20240430	120249	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	68000	13000	2	23.64	112041098300	1757873	438.22	58500	70000	55500	71500	38500	55000	63736.74	25.13	0	3962	58466	56732	54566	52832	50666	57600	53700	66	16500	1000	35200	100	1	6613820	4497	80.95	6.19	12	26.58	840.00	10981.00	70000	20240430	-2.86	13710	20231030	395.99	70000	-2.86	20240430	16250	318.46	20240201	70000	-2.86	20240430	13710	395.99	20231030	5.89	N	009470	1000	66 억		1662324	N	N	0	N	00	N
7	20240430	110247	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	64500	9500	2	17.27	74280618800	1199769	299.09	58500	67400	55500	71500	38500	55000	61912.43	25.13	0	16310	58466	56732	54566	52832	50666	57600	53700	66	16500	1000	35200	100	1	6613820	4266	76.79	5.87	12	18.14	840.00	10981.00	67400	20240430	-4.30	13710	20231030	370.46	67400	-4.30	20240430	16250	296.92	20240201	67400	-4.30	20240430	13710	370.46	20231030	5.89	N	009470	1000	66 억		1662324	N	N	0	N	00	N
8	20240430	100246	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	65000	10000	2	18.18	50263132600	818927	204.15	58500	67400	55500	71500	38500	55000	61376.82	25.13	0	-25619	58466	56732	54566	52832	50666	57600	53700	66	16500	1000	35200	100	1	6613820	4299	77.38	5.92	12	12.38	840.00	10981.00	67400	20240430	-3.56	13710	20231030	374.11	67400	-3.56	20240430	16250	300.00	20240201	67400	-3.56	20240430	13710	374.11	20231030	5.89	N	009470	1000	66 억		1662324	N	N	0	N	00	N
9	20240430	090253	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	57400	2400	2	4.36	5101769400	88181	21.98	58500	59200	56100	71500	38500	55000	57855.65	25.13	0	-11123	58466	56732	54566	52832	50666	57600	53700	66	16500	1000	35200	100	1	6613820	3796	68.33	5.23	12	1.33	840.00	10981.00	59200	20240430	-3.04	13710	20231030	318.67	59200	-3.04	20240430	16250	253.23	20240201	59200	-3.04	20240430	13710	318.67	20231030	5.89	N	009470	1000	66 억		1662324	N	N	0	N	00	N
10	20240429	160246	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	55000	1800	2	3.38	21398606800	394433	39.27	53700	56300	52400	69100	37300	53200	54249.55	25.75	0	-40952	59033	56116	51883	48966	44733	57575	50425	66	15900	1000	34040	100	1	6613820	3638	65.48	5.01	12	5.96	840.00	10981.00	56300	20240429	-2.31	13710	20231030	301.17	56300	-2.31	20240429	16250	238.46	20240201	56300	-2.31	20240429	13710	301.17	20231030	6.48	N	009470	1000	66 억		1703156	N	N	0	N	00	N
11	20240429	150247	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	54000	800	2	1.50	19911681800	367241	36.56	53700	56300	52400	69100	37300	53200	54219.66	25.75	0	-29555	59033	56116	51883	48966	44733	57575	50425	66	15900	1000	34040	100	1	6613820	3571	64.29	4.92	12	5.55	840.00	10981.00	56300	20240429	-4.09	13710	20231030	293.87	56300	-4.09	20240429	16250	232.31	20240201	56300	-4.09	20240429	13710	293.87	20231030	6.48	N	009470	1000	66 억		1703156	N	N	0	N	00	N
12	20240429	140246	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	53400	200	2	0.38	17927398400	330258	32.88	53700	56300	52400	69100	37300	53200	54283.01	25.75	0	-32794	59033	56116	51883	48966	44733	57575	50425	66	15900	1000	34040	100	1	6613820	3532	63.57	4.86	12	4.99	840.00	10981.00	56300	20240429	-5.15	13710	20231030	289.50	56300	-5.15	20240429	16250	228.62	20240201	56300	-5.15	20240429	13710	289.50	20231030	6.48	N	009470	1000	66 억		1703156	N	N	0	N	00	N
13	20240429	130248	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	53700	500	2	0.94	16782655600	309034	30.77	53700	56300	52400	69100	37300	53200	54306.83	25.75	0	-32420	59033	56116	51883	48966	44733	57575	50425	66	15900	1000	34040	100	1	6613820	3552	63.93	4.89	12	4.67	840.00	10981.00	56300	20240429	-4.62	13710	20231030	291.68	56300	-4.62	20240429	16250	230.46	20240201	56300	-4.62	20240429	13710	291.68	20231030	6.48	N	009470	1000	66 억		1703156	N	N	0	N	00	N
14	20240429	120247	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	54800	1600	2	3.01	15277159600	281270	28.00	53700	56300	52400	69100	37300	53200	54314.93	25.75	0	-25907	59033	56116	51883	48966	44733	57575	50425	66	15900	1000	34040	100	1	6613820	3624	65.24	4.99	12	4.25	840.00	10981.00	56300	20240429	-2.66	13710	20231030	299.71	56300	-2.66	20240429	16250	237.23	20240201	56300	-2.66	20240429	13710	299.71	20231030	6.48	N	009470	1000	66 억		1703156	N	N	0	N	00	N
15	20240429	110241	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	55000	1800	2	3.38	13410936400	247610	24.65	53700	56300	52400	69100	37300	53200	54161.53	25.75	0	-24194	59033	56116	51883	48966	44733	57575	50425	66	15900	1000	34040	100	1	6613820	3638	65.48	5.01	12	3.74	840.00	10981.00	56300	20240429	-2.31	13710	20231030	301.17	56300	-2.31	20240429	16250	238.46	20240201	56300	-2.31	20240429	13710	301.17	20231030	6.48	N	009470	1000	66 억		1703156	N	N	0	N	00	N
16	20240429	100247	57	100.00	KOSPI		전기.전자	N	N	N	N		N	53600	400	2	0.75	7269092800	136111	13.55	53700	54600	52400	69100	37300	53200	53405.62	25.75	0	-19526	59033	56116	51883	48966	44733	57575	50425	66	15900	1000	34040	100	1	6613820	3545	63.81	4.88	12	2.06	840.00	10981.00	54800	20240426	-2.19	13710	20231030	290.96	54800	-2.19	20240426	16250	229.85	20240201	54800	-2.19	20240426	13710	290.96	20231030	6.48	N	009470	1000	66 억		1703156	N	N	0	N	00	N
17	20240429	090248	57	100.00	KOSPI		전기.전자	N	N	N	N		N	53600	400	2	0.75	1249782600	23198	2.31	53700	54600	53300	69100	37300	53200	53874.58	25.75	0	-8826	59033	56116	51883	48966	44733	57575	50425	66	15900	1000	34040	100	1	6613820	3545	63.81	4.88	12	0.35	840.00	10981.00	54800	20240426	-2.19	13710	20231030	290.96	54800	-2.19	20240426	16250	229.85	20240201	54800	-2.19	20240426	13710	290.96	20231030	6.48	N	009470	1000	66 억		1703156	N	N	0	N	00	N
18	20240426	160246	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	53200	5900	2	12.47	51501734250	997651	176.80	47650	54800	47650	61400	33150	47300	51622.29	25.21	0	59181	50600	48950	47800	46150	45000	49775	46975	66	14100	1000	30270	100	1	6613820	3519	63.33	4.84	12	15.08	840.00	10981.00	54800	20240426	-2.92	13710	20231030	288.04	54800	-2.92	20240426	16250	227.38	20240201	54800	-2.92	20240426	13710	288.04	20231030	6.18	N	009470	1000	66 억		1667667	N	N	0	N	00	N
19	20240426	150247	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	52200	4900	2	10.36	47736665650	926077	164.12	47650	54800	47650	61400	33150	47300	51548.59	25.21	0	51036	50600	48950	47800	46150	45000	49775	46975	66	14100	1000	30270	100	1	6613820	3452	62.14	4.75	12	14.00	840.00	10981.00	54800	20240426	-4.74	13710	20231030	280.74	54800	-4.74	20240426	16250	221.23	20240201	54800	-4.74	20240426	13710	280.74	20231030	6.18	N	009470	1000	66 억		1667667	N	N	0	N	00	N
20	20240426	140246	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	51100	3800	2	8.03	42816523550	829837	147.06	47650	54800	47650	61400	33150	47300	51597.89	25.21	0	34324	50600	48950	47800	46150	45000	49775	46975	66	14100	1000	30270	100	1	6613820	3380	60.83	4.65	12	12.55	840.00	10981.00	54800	20240426	-6.75	13710	20231030	272.72	54800	-6.75	20240426	16250	214.46	20240201	54800	-6.75	20240426	13710	272.72	20231030	6.18	N	009470	1000	66 억		1667667	N	N	0	N	00	N
21	20240426	130246	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	53800	6500	2	13.74	37468633950	727163	128.86	47650	54800	47650	61400	33150	47300	51528.92	25.21	0	21462	50600	48950	47800	46150	45000	49775	46975	66	14100	1000	30270	100	1	6613820	3558	64.05	4.90	12	10.99	840.00	10981.00	54800	20240426	-1.82	13710	20231030	292.41	54800	-1.82	20240426	16250	231.08	20240201	54800	-1.82	20240426	13710	292.41	20231030	6.18	N	009470	1000	66 억		1667667	N	N	0	N	00	N
22	20240426	120245	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	52100	4800	2	10.15	28413360450	558076	98.90	47650	53000	47650	61400	33150	47300	50915.04	25.21	0	29392	50600	48950	47800	46150	45000	49775	46975	66	14100	1000	30270	100	1	6613820	3446	62.02	4.74	12	8.44	840.00	10981.00	53000	20240426	-1.70	13710	20231030	280.01	53000	-1.70	20240426	16250	220.62	20240201	53000	-1.70	20240426	13710	280.01	20231030	6.18	N	009470	1000	66 억		1667667	N	N	0	N	00	N
23	20240426	110246	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	51500	4200	2	8.88	22177565350	438256	77.67	47650	52100	47650	61400	33150	47300	50606.44	25.21	0	22253	50600	48950	47800	46150	45000	49775	46975	66	14100	1000	30270	100	1	6613820	3406	61.31	4.69	12	6.63	840.00	10981.00	52100	20240426	-1.15	13710	20231030	275.64	52100	-1.15	20240426	16250	216.92	20240201	52100	-1.15	20240426	13710	275.64	20231030	6.18	N	009470	1000	66 억		1667667	N	N	0	N	00	N
24	20240426	100245	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	50700	3400	2	7.19	15581493150	310317	54.99	47650	51600	47650	61400	33150	47300	50214.40	25.21	0	15210	50600	48950	47800	46150	45000	49775	46975	66	14100	1000	30270	100	1	6613820	3353	60.36	4.62	12	4.69	840.00	10981.00	51600	20240426	-1.74	13710	20231030	269.80	51600	-1.74	20240426	16250	212.00	20240201	51600	-1.74	20240426	13710	269.80	20231030	6.18	N	009470	1000	66 억		1667667	N	N	0	N	00	N
25	20240426	090247	57	100.00	KOSPI		전기.전자	N	N	N	N		N	48350	1050	2	2.22	810729750	16858	2.99	47650	48750	47650	61400	33150	47300	48106.28	25.21	0	-702	50600	48950	47800	46150	45000	49775	46975	66	14100	1000	30270	50	1	6613820	3198	57.56	4.40	12	0.25	840.00	10981.00	51100	20240424	-5.38	13710	20231030	252.66	51100	-5.38	20240424	16250	197.54	20240201	51100	-5.38	20240424	13710	252.66	20231030	6.18	N	009470	1000	66 억		1667667	N	N	0	N	00	N
26	20240425	160245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	47300	-250	5	-0.53	26845458450	558674	39.88	47050	49450	46650	61800	33300	47550	48056.36	25.40	0	9142	55116	51332	47316	43532	39516	53225	45425	66	14250	1000	30430	50	1	6613820	3128	56.31	4.31	12	8.45	840.00	10981.00	51100	20240424	-7.44	13710	20231030	245.00	51100	-7.44	20240424	16250	191.08	20240201	51100	-7.44	20240424	13710	245.00	20231030	6.11	N	009470	1000	66 억		1680112	N	N	0	N	00	N
27	20240425	150245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	48350	800	2	1.68	24986269050	519750	37.10	47050	49450	46650	61800	33300	47550	48075.04	25.40	0	-3848	55116	51332	47316	43532	39516	53225	45425	66	14250	1000	30430	50	1	6613820	3198	57.56	4.40	12	7.86	840.00	10981.00	51100	20240424	-5.38	13710	20231030	252.66	51100	-5.38	20240424	16250	197.54	20240201	51100	-5.38	20240424	13710	252.66	20231030	6.11	N	009470	1000	66 억		1680112	N	N	0	N	00	N
28	20240425	140246	57	100.00	KOSPI		전기.전자	N	N	N	N		N	48100	550	2	1.16	21030908950	438133	31.27	47050	49450	46650	61800	33300	47550	48002.64	25.40	0	-1861	55116	51332	47316	43532	39516	53225	45425	66	14250	1000	30430	50	1	6613820	3181	57.26	4.38	12	6.62	840.00	10981.00	51100	20240424	-5.87	13710	20231030	250.84	51100	-5.87	20240424	16250	196.00	20240201	51100	-5.87	20240424	13710	250.84	20231030	6.11	N	009470	1000	66 억		1680112	N	N	0	N	00	N
29	20240425	130246	57	100.00	KOSPI		전기.전자	N	N	N	N		N	47200	-350	5	-0.74	18224132550	379359	27.08	47050	49450	46650	61800	33300	47550	48041.08	25.40	0	-10091	55116	51332	47316	43532	39516	53225	45425	66	14250	1000	30430	50	1	6613820	3122	56.19	4.30	12	5.74	840.00	10981.00	51100	20240424	-7.63	13710	20231030	244.27	51100	-7.63	20240424	16250	190.46	20240201	51100	-7.63	20240424	13710	244.27	20231030	6.11	N	009470	1000	66 억		1680112	N	N	0	N	00	N
30	20240425	120244	57	100.00	KOSPI		전기.전자	N	N	N	N		N	47700	150	2	0.32	17490454900	363857	25.97	47050	49450	46650	61800	33300	47550	48071.58	25.40	0	-5682	55116	51332	47316	43532	39516	53225	45425	66	14250	1000	30430	50	1	6613820	3155	56.79	4.34	12	5.50	840.00	10981.00	51100	20240424	-6.65	13710	20231030	247.92	51100	-6.65	20240424	16250	193.54	20240201	51100	-6.65	20240424	13710	247.92	20231030	6.11	N	009470	1000	66 억		1680112	N	N	0	N	00	N
31	20240425	110245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	47700	150	2	0.32	16470378800	342360	24.44	47050	49450	46650	61800	33300	47550	48110.64	25.40	0	-3623	55116	51332	47316	43532	39516	53225	45425	66	14250	1000	30430	50	1	6613820	3155	56.79	4.34	12	5.18	840.00	10981.00	51100	20240424	-6.65	13710	20231030	247.92	51100	-6.65	20240424	16250	193.54	20240201	51100	-6.65	20240424	13710	247.92	20231030	6.11	N	009470	1000	66 억		1680112	N	N	0	N	00	N
32	20240425	100245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	48100	550	2	1.16	13284721400	275607	19.67	47050	49450	46650	61800	33300	47550	48204.99	25.40	0	201	55116	51332	47316	43532	39516	53225	45425	66	14250	1000	30430	50	1	6613820	3181	57.26	4.38	12	4.17	840.00	10981.00	51100	20240424	-5.87	13710	20231030	250.84	51100	-5.87	20240424	16250	196.00	20240201	51100	-5.87	20240424	13710	250.84	20231030	6.11	N	009470	1000	66 억		1680112	N	N	0	N	00	N
33	20240425	090246	57	100.00	KOSPI		전기.전자	N	N	N	N		N	47650	100	2	0.21	1733468200	36681	2.62	47050	47900	46650	61800	33300	47550	47246.40	25.40	0	2509	55116	51332	47316	43532	39516	53225	45425	66	14250	1000	30430	50	1	6613820	3151	56.73	4.34	12	0.55	840.00	10981.00	51100	20240424	-6.75	13710	20231030	247.56	51100	-6.75	20240424	16250	193.23	20240201	51100	-6.75	20240424	13710	247.56	20231030	6.11	N	009470	1000	66 억		1680112	N	N	0	N	00	N
34	20240424	160244	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	47550	3800	2	8.69	66233338700	1393310	138.05	43450	51100	43300	56800	30650	43750	47537.01	25.04	0	20784	49316	46532	41866	39082	34416	47925	40475	66	13050	1000	28000	50	1	6613820	3145	56.61	4.33	12	21.07	840.00	10981.00	51100	20240424	-6.95	13710	20231030	246.83	51100	-6.95	20240424	16250	192.62	20240201	51100	-6.95	20240424	13710	246.83	20231030	6.25	N	009470	1000	66 억		1655774	N	N	0	N	00	N
35	20240424	150244	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	46750	3000	2	6.86	63263800850	1330500	131.83	43450	51100	43300	56800	30650	43750	47549.25	25.04	0	9914	49316	46532	41866	39082	34416	47925	40475	66	13050	1000	28000	50	1	6613820	3092	55.65	4.26	12	20.12	840.00	10981.00	51100	20240424	-8.51	13710	20231030	240.99	51100	-8.51	20240424	16250	187.69	20240201	51100	-8.51	20240424	13710	240.99	20231030	6.25	N	009470	1000	66 억		1655774	N	N	0	N	00	N
36	20240424	140245	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	46850	3100	2	7.09	56818873350	1194048	118.31	43450	51100	43300	56800	30650	43750	47585.49	25.04	0	-27367	49316	46532	41866	39082	34416	47925	40475	66	13050	1000	28000	50	1	6613820	3099	55.77	4.27	12	18.05	840.00	10981.00	51100	20240424	-8.32	13710	20231030	241.72	51100	-8.32	20240424	16250	188.31	20240201	51100	-8.32	20240424	13710	241.72	20231030	6.25	N	009470	1000	66 억		1655774	N	N	0	N	00	N
37	20240424	130249	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	46700	2950	2	6.74	55430620950	1164208	115.35	43450	51100	43300	56800	30650	43750	47612.72	25.04	0	-38226	49316	46532	41866	39082	34416	47925	40475	66	13050	1000	28000	50	1	6613820	3089	55.60	4.25	12	17.60	840.00	10981.00	51100	20240424	-8.61	13710	20231030	240.63	51100	-8.61	20240424	16250	187.38	20240201	51100	-8.61	20240424	13710	240.63	20231030	6.25	N	009470	1000	66 억		1655774	N	N	0	N	00	N
38	20240424	120245	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	46450	2700	2	6.17	54352905800	1141109	113.06	43450	51100	43300	56800	30650	43750	47632.08	25.04	0	-42833	49316	46532	41866	39082	34416	47925	40475	66	13050	1000	28000	50	1	6613820	3072	55.30	4.23	12	17.25	840.00	10981.00	51100	20240424	-9.10	13710	20231030	238.80	51100	-9.10	20240424	16250	185.85	20240201	51100	-9.10	20240424	13710	238.80	20231030	6.25	N	009470	1000	66 억		1655774	N	N	0	N	00	N
39	20240424	110244	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	46300	2550	2	5.83	52460341350	1100495	109.04	43450	51100	43300	56800	30650	43750	47670.22	25.04	0	-45279	49316	46532	41866	39082	34416	47925	40475	66	13050	1000	28000	50	1	6613820	3062	55.12	4.22	12	16.64	840.00	10981.00	51100	20240424	-9.39	13710	20231030	237.71	51100	-9.39	20240424	16250	184.92	20240201	51100	-9.39	20240424	13710	237.71	20231030	6.25	N	009470	1000	66 억		1655774	N	N	0	N	00	N
40	20240424	100244	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	47200	3450	2	7.89	48028836700	1004863	99.56	43450	51100	43300	56800	30650	43750	47796.91	25.04	0	-35932	49316	46532	41866	39082	34416	47925	40475	66	13050	1000	28000	50	1	6613820	3122	56.19	4.30	12	15.19	840.00	10981.00	51100	20240424	-7.63	13710	20231030	244.27	51100	-7.63	20240424	16250	190.46	20240201	51100	-7.63	20240424	13710	244.27	20231030	6.25	N	009470	1000	66 억		1655774	N	N	0	N	00	N
41	20240424	090245	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	44850	1100	2	2.51	3737982050	83500	8.27	43450	45900	43300	56800	30650	43750	44767.80	25.04	0	-5202	49316	46532	41866	39082	34416	47925	40475	66	13050	1000	28000	50	1	6613820	2966	53.39	4.08	12	1.26	840.00	10981.00	45900	20240424	-2.29	13710	20231030	227.13	45900	-2.29	20240424	16250	176.00	20240201	45900	-2.29	20240424	13710	227.13	20231030	6.25	N	009470	1000	66 억		1655774	N	N	0	N	00	N
42	20240423	160235	57	100.00	KOSPI		전기.전자	N	N	N	N		N	43750	5750	2	15.13	41717474050	995115	311.00	38250	44650	37200	49400	26600	38000	41919.96	24.48	0	45507	40200	39100	37250	36150	34300	39650	36700	66	11400	1000	24320	50	1	6613820	2894	52.08	3.98	12	15.05	840.00	10981.00	44700	20240412	-2.13	13710	20231030	219.11	44700	-2.13	20240412	16250	169.23	20240201	44700	-2.13	20240412	13710	219.11	20231030	6.19	N	009470	1000	66 억		1619184	N	N	0	N	00	N
43	20240423	150243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	43100	5100	2	13.42	31058740550	752616	235.21	38250	43700	37200	49400	26600	38000	41268.62	24.48	0	41576	40200	39100	37250	36150	34300	39650	36700	66	11400	1000	24320	50	1	6613820	2851	51.31	3.92	12	11.38	840.00	10981.00	44700	20240412	-3.58	13710	20231030	214.37	44700	-3.58	20240412	16250	165.23	20240201	44700	-3.58	20240412	13710	214.37	20231030	6.19	N	009470	1000	66 억		1619184	N	N	0	N	00	N
44	20240423	140244	57	100.00	KOSPI		전기.전자	N	N	N	N		N	40300	2300	2	6.05	8471815500	218222	68.20	38250	40500	37200	49400	26600	38000	38822.80	24.48	0	18030	40200	39100	37250	36150	34300	39650	36700	66	11400	1000	24320	50	1	6613820	2665	47.98	3.67	12	3.30	840.00	10981.00	44700	20240412	-9.84	13710	20231030	193.95	44700	-9.84	20240412	16250	148.00	20240201	44700	-9.84	20240412	13710	193.95	20231030	6.19	N	009470	1000	66 억		1619184	N	N	0	N	00	N
45	20240423	130243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	38600	600	2	1.58	4333123400	113548	35.49	38250	38900	37200	49400	26600	38000	38161.46	24.48	0	6396	40200	39100	37250	36150	34300	39650	36700	66	11400	1000	24320	50	1	6613820	2553	45.95	3.52	12	1.72	840.00	10981.00	44700	20240412	-13.65	13710	20231030	181.55	44700	-13.65	20240412	16250	137.54	20240201	44700	-13.65	20240412	13710	181.55	20231030	6.19	N	009470	1000	66 억		1619184	N	N	0	N	00	N
46	20240423	120243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	37900	-100	5	-0.26	4015159350	105231	32.89	38250	38900	37200	49400	26600	38000	38155.98	24.48	0	3544	40200	39100	37250	36150	34300	39650	36700	66	11400	1000	24320	50	1	6613820	2507	45.12	3.45	12	1.59	840.00	10981.00	44700	20240412	-15.21	13710	20231030	176.44	44700	-15.21	20240412	16250	133.23	20240201	44700	-15.21	20240412	13710	176.44	20231030	6.19	N	009470	1000	66 억		1619184	N	N	0	N	00	N
47	20240423	110243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	37850	-150	5	-0.39	3601823550	94337	29.48	38250	38900	37200	49400	26600	38000	38180.79	24.48	0	573	40200	39100	37250	36150	34300	39650	36700	66	11400	1000	24320	50	1	6613820	2503	45.06	3.45	12	1.43	840.00	10981.00	44700	20240412	-15.32	13710	20231030	176.08	44700	-15.32	20240412	16250	132.92	20240201	44700	-15.32	20240412	13710	176.08	20231030	6.19	N	009470	1000	66 억		1619184	N	N	0	N	00	N
48	20240423	100244	57	100.00	KOSPI		전기.전자	N	N	N	N		N	38500	500	2	1.32	2729945450	71415	22.32	38250	38900	37200	49400	26600	38000	38227.17	24.48	0	1888	40200	39100	37250	36150	34300	39650	36700	66	11400	1000	24320	50	1	6613820	2546	45.83	3.51	12	1.08	840.00	10981.00	44700	20240412	-13.87	13710	20231030	180.82	44700	-13.87	20240412	16250	136.92	20240201	44700	-13.87	20240412	13710	180.82	20231030	6.19	N	009470	1000	66 억		1619184	N	N	0	N	00	N
49	20240423	090243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	37850	-150	5	-0.39	309164800	8118	2.54	38250	38400	37650	49400	26600	38000	38086.09	24.48	0	-3426	40200	39100	37250	36150	34300	39650	36700	66	11400	1000	24320	50	1	6613820	2503	45.06	3.45	12	0.12	840.00	10981.00	44700	20240412	-15.32	13710	20231030	176.08	44700	-15.32	20240412	16250	132.92	20240201	44700	-15.32	20240412	13710	176.08	20231030	6.19	N	009470	1000	66 억		1619184	N	N	0	N	00	N
50	20240422	160243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	38000	1300	2	3.54	11607935900	315991	62.87	36050	38350	35400	47700	25700	36700	36733.28	24.53	0	360	42100	39400	37350	34650	32600	38375	33625	66	11000	1000	23480	50	1	6613820	2513	45.24	3.46	12	4.78	840.00	10981.00	44700	20240412	-14.99	13710	20231030	177.17	44700	-14.99	20240412	16250	133.85	20240201	44700	-14.99	20240412	13710	177.17	20231030	6.50	N	009470	1000	66 억		1622598	N	N	0	N	00	N
51	20240422	150242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	37600	900	2	2.45	9737334450	266822	53.09	36050	37600	35400	47700	25700	36700	36493.73	24.53	0	7221	42100	39400	37350	34650	32600	38375	33625	66	11000	1000	23480	50	1	6613820	2487	44.76	3.42	12	4.03	840.00	10981.00	44700	20240412	-15.88	13710	20231030	174.25	44700	-15.88	20240412	16250	131.38	20240201	44700	-15.88	20240412	13710	174.25	20231030	6.50	N	009470	1000	66 억		1622598	N	N	0	N	00	N
52	20240422	140242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	37250	550	2	1.50	8206733950	225783	44.92	36050	37500	35400	47700	25700	36700	36347.85	24.53	0	2933	42100	39400	37350	34650	32600	38375	33625	66	11000	1000	23480	50	1	6613820	2464	44.35	3.39	12	3.41	840.00	10981.00	44700	20240412	-16.67	13710	20231030	171.70	44700	-16.67	20240412	16250	129.23	20240201	44700	-16.67	20240412	13710	171.70	20231030	6.50	N	009470	1000	66 억		1622598	N	N	0	N	00	N
53	20240422	130242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	36550	-150	5	-0.41	6233731150	172501	34.32	36050	37000	35400	47700	25700	36700	36137.29	24.53	0	13777	42100	39400	37350	34650	32600	38375	33625	66	11000	1000	23480	50	1	6613820	2417	43.51	3.33	12	2.61	840.00	10981.00	44700	20240412	-18.23	13710	20231030	166.59	44700	-18.23	20240412	16250	124.92	20240201	44700	-18.23	20240412	13710	166.59	20231030	6.50	N	009470	1000	66 억		1622598	N	N	0	N	00	N
54	20240422	120242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	36400	-300	5	-0.82	5507012500	152450	30.33	36050	37000	35400	47700	25700	36700	36123.32	24.53	0	12445	42100	39400	37350	34650	32600	38375	33625	66	11000	1000	23480	50	1	6613820	2407	43.33	3.31	12	2.31	840.00	10981.00	44700	20240412	-18.57	13710	20231030	165.50	44700	-18.57	20240412	16250	124.00	20240201	44700	-18.57	20240412	13710	165.50	20231030	6.50	N	009470	1000	66 억		1622598	N	N	0	N	00	N
55	20240422	110242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	36500	-200	5	-0.54	4921883100	136244	27.11	36050	37000	35400	47700	25700	36700	36125.41	24.53	0	11650	42100	39400	37350	34650	32600	38375	33625	66	11000	1000	23480	50	1	6613820	2414	43.45	3.32	12	2.06	840.00	10981.00	44700	20240412	-18.34	13710	20231030	166.23	44700	-18.34	20240412	16250	124.62	20240201	44700	-18.34	20240412	13710	166.23	20231030	6.50	N	009470	1000	66 억		1622598	N	N	0	N	00	N
56	20240422	100242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	35900	-800	5	-2.18	3883246350	107556	21.40	36050	37000	35400	47700	25700	36700	36104.29	24.53	0	13054	42100	39400	37350	34650	32600	38375	33625	66	11000	1000	23480	50	1	6613820	2374	42.74	3.27	12	1.63	840.00	10981.00	44700	20240412	-19.69	13710	20231030	161.85	44700	-19.69	20240412	16250	120.92	20240201	44700	-19.69	20240412	13710	161.85	20231030	6.50	N	009470	1000	66 억		1622598	N	N	0	N	00	N
57	20240422	090242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	36950	250	2	0.68	734570450	20215	4.02	36050	37000	35800	47700	25700	36700	36337.50	24.53	0	4803	42100	39400	37350	34650	32600	38375	33625	66	11000	1000	23480	50	1	6613820	2444	43.99	3.36	12	0.31	840.00	10981.00	44700	20240412	-17.34	13710	20231030	169.51	44700	-17.34	20240412	16250	127.38	20240201	44700	-17.34	20240412	13710	169.51	20231030	6.50	N	009470	1000	66 억		1622598	N	N	0	N	00	N
58	20240419	160234	57	100.00	KOSPI		전기.전자	N	N	N	N		N	36700	-3000	5	-7.56	18432480850	497812	106.96	40050	40050	35300	51600	27800	39700	37027.25	25.51	0	-68253	42233	40966	39183	37916	36133	41600	38550	66	11900	1000	25400	50	1	6613820	2427	43.69	3.34	12	7.53	840.00	10981.00	44700	20240412	-17.90	13710	20231030	167.69	44700	-17.90	20240412	16250	125.85	20240201	44700	-17.90	20240412	13710	167.69	20231030	6.48	N	009470	1000	66 억		1686903	N	N	3	N	00	N
59	20240419	150234	57	100.00	KOSPI		전기.전자	N	N	N	N		N	36900	-2800	5	-7.05	17228803150	465136	99.94	40050	40050	35300	51600	27800	39700	37040.36	25.51	0	-68669	42233	40966	39183	37916	36133	41600	38550	66	11900	1000	25400	50	1	6613820	2440	43.93	3.36	12	7.03	840.00	10981.00	44700	20240412	-17.45	13710	20231030	169.15	44700	-17.45	20240412	16250	127.08	20240201	44700	-17.45	20240412	13710	169.15	20231030	6.48	N	009470	1000	66 억		1686903	N	N	3	N	00	N
60	20240419	140232	57	100.00	KOSPI		전기.전자	N	N	N	N		N	37100	-2600	5	-6.55	15887506550	428777	92.13	40050	40050	35300	51600	27800	39700	37053.08	25.51	0	-70265	42233	40966	39183	37916	36133	41600	38550	66	11900	1000	25400	50	1	6613820	2454	44.17	3.38	12	6.48	840.00	10981.00	44700	20240412	-17.00	13710	20231030	170.61	44700	-17.00	20240412	16250	128.31	20240201	44700	-17.00	20240412	13710	170.61	20231030	6.48	N	009470	1000	66 억		1686903	N	N	3	N	00	N
61	20240419	130235	57	100.00	KOSPI		전기.전자	N	N	N	N		N	37150	-2550	5	-6.42	14374617550	388118	83.39	40050	40050	35300	51600	27800	39700	37036.72	25.51	0	-62495	42233	40966	39183	37916	36133	41600	38550	66	11900	1000	25400	50	1	6613820	2457	44.23	3.38	12	5.87	840.00	10981.00	44700	20240412	-16.89	13710	20231030	170.97	44700	-16.89	20240412	16250	128.62	20240201	44700	-16.89	20240412	13710	170.97	20231030	6.48	N	009470	1000	66 억		1686903	N	N	3	N	00	N
62	20240419	120234	57	100.00	KOSPI		전기.전자	N	N	N	N		N	35900	-3800	5	-9.57	12372595450	333683	71.70	40050	40050	35300	51600	27800	39700	37078.89	25.51	0	-57935	42233	40966	39183	37916	36133	41600	38550	66	11900	1000	25400	50	1	6613820	2374	42.74	3.27	12	5.05	840.00	10981.00	44700	20240412	-19.69	13710	20231030	161.85	44700	-19.69	20240412	16250	120.92	20240201	44700	-19.69	20240412	13710	161.85	20231030	6.48	N	009470	1000	66 억		1686903	N	N	3	N	00	N
63	20240419	110234	57	100.00	KOSPI		전기.전자	N	N	N	N		N	36000	-3700	5	-9.32	9619427150	256550	55.12	40050	40050	36000	51600	27800	39700	37495.33	25.51	0	-62946	42233	40966	39183	37916	36133	41600	38550	66	11900	1000	25400	50	1	6613820	2381	42.86	3.28	12	3.88	840.00	10981.00	44700	20240412	-19.46	13710	20231030	162.58	44700	-19.46	20240412	16250	121.54	20240201	44700	-19.46	20240412	13710	162.58	20231030	6.48	N	009470	1000	66 억		1686903	N	N	3	N	00	N
64	20240419	100234	57	100.00	KOSPI		전기.전자	N	N	N	N		N	38100	-1600	5	-4.03	6289890950	165894	35.65	40050	40050	36900	51600	27800	39700	37915.12	25.51	0	-45186	42233	40966	39183	37916	36133	41600	38550	66	11900	1000	25400	50	1	6613820	2520	45.36	3.47	12	2.51	840.00	10981.00	44700	20240412	-14.77	13710	20231030	177.90	44700	-14.77	20240412	16250	134.46	20240201	44700	-14.77	20240412	13710	177.90	20231030	6.48	N	009470	1000	66 억		1686903	N	N	3	N	00	N
65	20240419	090232	57	100.00	KOSPI		전기.전자	N	N	N	N		N	38650	-1050	5	-2.64	1311815700	33615	7.22	40050	40050	38300	51600	27800	39700	39024.71	25.51	0	-761	42233	40966	39183	37916	36133	41600	38550	66	11900	1000	25400	50	1	6613820	2556	46.01	3.52	12	0.51	840.00	10981.00	44700	20240412	-13.53	13710	20231030	181.91	44700	-13.53	20240412	16250	137.85	20240201	44700	-13.53	20240412	13710	181.91	20231030	6.48	N	009470	1000	66 억		1686903	N	N	3	N	00	N
66	20240418	160233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	39700	950	2	2.45	17921046400	456649	89.38	38250	40450	37400	50300	27150	38750	39244.69	25.43	0	14597	41683	40216	38133	36666	34583	39175	35625	66	11550	1000	24800	50	1	6613820	2626	47.26	3.62	12	6.90	840.00	10981.00	44700	20240412	-11.19	13710	20231030	189.57	44700	-11.19	20240412	16250	144.31	20240201	44700	-11.19	20240412	13710	189.57	20231030	6.47	N	009470	1000	66 억		1681855	N	N	3	N	00	N
67	20240418	150233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	40150	1400	2	3.61	17004393200	433705	84.89	38250	40450	37400	50300	27150	38750	39207.42	25.43	0	18565	41683	40216	38133	36666	34583	39175	35625	66	11550	1000	24800	50	1	6613820	2655	47.80	3.66	12	6.56	840.00	10981.00	44700	20240412	-10.18	13710	20231030	192.85	44700	-10.18	20240412	16250	147.08	20240201	44700	-10.18	20240412	13710	192.85	20231030	6.47	N	009470	1000	66 억		1681855	N	N	0	N	00	N
68	20240418	140234	57	100.00	KOSPI		전기.전자	N	N	N	N		N	39650	900	2	2.32	14380044700	368127	72.05	38250	40250	37400	50300	27150	38750	39062.84	25.43	0	26749	41683	40216	38133	36666	34583	39175	35625	66	11550	1000	24800	50	1	6613820	2622	47.20	3.61	12	5.57	840.00	10981.00	44700	20240412	-11.30	13710	20231030	189.20	44700	-11.30	20240412	16250	144.00	20240201	44700	-11.30	20240412	13710	189.20	20231030	6.47	N	009470	1000	66 억		1681855	N	N	0	N	00	N
69	20240418	130234	57	100.00	KOSPI		전기.전자	N	N	N	N		N	39550	800	2	2.06	12809692400	328472	64.29	38250	40250	37400	50300	27150	38750	38997.92	25.43	0	23728	41683	40216	38133	36666	34583	39175	35625	66	11550	1000	24800	50	1	6613820	2616	47.08	3.60	12	4.97	840.00	10981.00	44700	20240412	-11.52	13710	20231030	188.48	44700	-11.52	20240412	16250	143.38	20240201	44700	-11.52	20240412	13710	188.48	20231030	6.47	N	009470	1000	66 억		1681855	N	N	0	N	00	N
70	20240418	120232	57	100.00	KOSPI		전기.전자	N	N	N	N		N	39800	1050	2	2.71	10614256750	273498	53.53	38250	39950	37400	50300	27150	38750	38809.30	25.43	0	22818	41683	40216	38133	36666	34583	39175	35625	66	11550	1000	24800	50	1	6613820	2632	47.38	3.62	12	4.14	840.00	10981.00	44700	20240412	-10.96	13710	20231030	190.30	44700	-10.96	20240412	16250	144.92	20240201	44700	-10.96	20240412	13710	190.30	20231030	6.47	N	009470	1000	66 억		1681855	N	N	0	N	00	N
71	20240418	110234	57	100.00	KOSPI		전기.전자	N	N	N	N		N	38700	-50	5	-0.13	7669821350	198926	38.94	38250	39300	37400	50300	27150	38750	38556.02	25.43	0	23926	41683	40216	38133	36666	34583	39175	35625	66	11550	1000	24800	50	1	6613820	2560	46.07	3.52	12	3.01	840.00	10981.00	44700	20240412	-13.42	13710	20231030	182.28	44700	-13.42	20240412	16250	138.15	20240201	44700	-13.42	20240412	13710	182.28	20231030	6.47	N	009470	1000	66 억		1681855	N	N	0	N	00	N
72	20240418	100233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	38150	-600	5	-1.55	4061061650	104705	20.49	38250	39300	37700	50300	27150	38750	38785.79	25.43	0	-2566	41683	40216	38133	36666	34583	39175	35625	66	11550	1000	24800	50	1	6613820	2523	45.42	3.47	12	1.58	840.00	10981.00	44700	20240412	-14.65	13710	20231030	178.26	44700	-14.65	20240412	16250	134.77	20240201	44700	-14.65	20240412	13710	178.26	20231030	6.47	N	009470	1000	66 억		1681855	N	N	0	N	00	N
73	20240418	090234	57	100.00	KOSPI		전기.전자	N	N	N	N		N	38950	200	2	0.52	558977950	14498	2.84	38250	39050	38200	50300	27150	38750	38553.69	25.43	0	1891	41683	40216	38133	36666	34583	39175	35625	66	11550	1000	24800	50	1	6613820	2576	46.37	3.55	12	0.22	840.00	10981.00	44700	20240412	-12.86	13710	20231030	184.10	44700	-12.86	20240412	16250	139.69	20240201	44700	-12.86	20240412	13710	184.10	20231030	6.47	N	009470	1000	66 억		1681855	N	N	0	N	00	N
74	20240417	160230	57	100.00	KOSPI		전기.전자	N	N	N	N		N	38750	-300	5	-0.77	19223357450	505556	95.74	39150	39600	36050	50700	27350	39050	38019.77	24.78	0	57993	45116	42082	39916	36882	34716	41000	35800	66	11650	1000	24990	50	1	6613820	2563	46.13	3.53	12	7.64	840.00	10981.00	44700	20240412	-13.31	13710	20231030	182.64	44700	-13.31	20240412	16250	138.46	20240201	44700	-13.31	20240412	13710	182.64	20231030	6.20	N	009470	1000	66 억		1638585	N	N	13	N	00	N
75	20240417	150234	57	100.00	KOSPI		전기.전자	N	N	N	N		N	38150	-900	5	-2.30	18031888250	474566	89.87	39150	39600	36050	50700	27350	39050	37996.46	24.78	0	52071	45116	42082	39916	36882	34716	41000	35800	66	11650	1000	24990	50	1	6613820	2523	45.42	3.47	12	7.18	840.00	10981.00	44700	20240412	-14.65	13710	20231030	178.26	44700	-14.65	20240412	16250	134.77	20240201	44700	-14.65	20240412	13710	178.26	20231030	6.20	N	009470	1000	66 억		1638585	N	N	13	N	00	N
76	20240417	140232	57	100.00	KOSPI		전기.전자	N	N	N	N		N	38600	-450	5	-1.15	16300822900	429727	81.38	39150	39600	36050	50700	27350	39050	37932.82	24.78	0	46453	45116	42082	39916	36882	34716	41000	35800	66	11650	1000	24990	50	1	6613820	2553	45.95	3.52	12	6.50	840.00	10981.00	44700	20240412	-13.65	13710	20231030	181.55	44700	-13.65	20240412	16250	137.54	20240201	44700	-13.65	20240412	13710	181.55	20231030	6.20	N	009470	1000	66 억		1638585	N	N	13	N	00	N
77	20240417	130234	57	100.00	KOSPI		전기.전자	N	N	N	N		N	38150	-900	5	-2.30	13076374000	346098	65.54	39150	39600	36050	50700	27350	39050	37782.07	24.78	0	68319	45116	42082	39916	36882	34716	41000	35800	66	11650	1000	24990	50	1	6613820	2523	45.42	3.47	12	5.23	840.00	10981.00	44700	20240412	-14.65	13710	20231030	178.26	44700	-14.65	20240412	16250	134.77	20240201	44700	-14.65	20240412	13710	178.26	20231030	6.20	N	009470	1000	66 억		1638585	N	N	13	N	00	N
78	20240417	120233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	36650	-2400	5	-6.15	11167519000	295066	55.88	39150	39600	36050	50700	27350	39050	37847.29	24.78	0	61865	45116	42082	39916	36882	34716	41000	35800	66	11650	1000	24990	50	1	6613820	2424	43.63	3.34	12	4.46	840.00	10981.00	44700	20240412	-18.01	13710	20231030	167.32	44700	-18.01	20240412	16250	125.54	20240201	44700	-18.01	20240412	13710	167.32	20231030	6.20	N	009470	1000	66 억		1638585	N	N	13	N	00	N
79	20240417	110233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	37650	-1400	5	-3.59	8369439450	219197	41.51	39150	39600	37150	50700	27350	39050	38182.04	24.78	0	45830	45116	42082	39916	36882	34716	41000	35800	66	11650	1000	24990	50	1	6613820	2490	44.82	3.43	12	3.31	840.00	10981.00	44700	20240412	-15.77	13710	20231030	174.62	44700	-15.77	20240412	16250	131.69	20240201	44700	-15.77	20240412	13710	174.62	20231030	6.20	N	009470	1000	66 억		1638585	N	N	13	N	00	N
80	20240417	100232	57	100.00	KOSPI		전기.전자	N	N	N	N		N	38950	-100	5	-0.26	3450411200	88360	16.73	39150	39600	38450	50700	27350	39050	39049.47	24.78	0	3114	45116	42082	39916	36882	34716	41000	35800	66	11650	1000	24990	50	1	6613820	2576	46.37	3.55	12	1.34	840.00	10981.00	44700	20240412	-12.86	13710	20231030	184.10	44700	-12.86	20240412	16250	139.69	20240201	44700	-12.86	20240412	13710	184.10	20231030	6.20	N	009470	1000	66 억		1638585	N	N	13	N	00	N
81	20240417	090232	57	100.00	KOSPI		전기.전자	N	N	N	N		N	38900	-150	5	-0.38	537517350	13725	2.60	39150	39600	38700	50700	27350	39050	39163.86	24.78	0	-3241	45116	42082	39916	36882	34716	41000	35800	66	11650	1000	24990	50	1	6613820	2573	46.31	3.54	12	0.21	840.00	10981.00	44700	20240412	-12.98	13710	20231030	183.73	44700	-12.98	20240412	16250	139.38	20240201	44700	-12.98	20240412	13710	183.73	20231030	6.20	N	009470	1000	66 억		1638585	N	N	13	N	00	N
82	20240416	160234	57	100.00	KOSPI		전기.전자	N	N	N	N		N	39050	-4600	5	-10.54	20659458100	521408	115.50	42400	42950	37750	56700	30600	43650	39622.40	25.01	0	2503	46616	45132	43016	41532	39416	45875	42275	66	13050	1000	27930	50	1	6613820	2583	46.49	3.56	12	7.88	840.00	10981.00	44700	20240412	-12.64	13710	20231030	184.83	44700	-12.64	20240412	16250	140.31	20240201	44700	-12.64	20240412	13710	184.83	20231030	6.17	N	009470	1000	66 억		1654250	N	N	13	N	00	N
83	20240416	150232	57	100.00	KOSPI		전기.전자	N	N	N	N		N	38800	-4850	5	-11.11	19100358850	481610	106.69	42400	42950	37750	56700	30600	43650	39658.91	25.01	0	11888	46616	45132	43016	41532	39416	45875	42275	66	13050	1000	27930	50	1	6613820	2566	46.19	3.53	12	7.28	840.00	10981.00	44700	20240412	-13.20	13710	20231030	183.01	44700	-13.20	20240412	16250	138.77	20240201	44700	-13.20	20240412	13710	183.01	20231030	6.17	N	009470	1000	66 억		1654250	N	N	5	N	00	N
84	20240416	140231	57	100.00	KOSPI		전기.전자	N	N	N	N		N	38150	-5500	5	-12.60	16853313450	422902	93.68	42400	42950	38000	56700	30600	43650	39851.06	25.01	0	3292	46616	45132	43016	41532	39416	45875	42275	66	13050	1000	27930	50	1	6613820	2523	45.42	3.47	12	6.39	840.00	10981.00	44700	20240412	-14.65	13710	20231030	178.26	44700	-14.65	20240412	16250	134.77	20240201	44700	-14.65	20240412	13710	178.26	20231030	6.17	N	009470	1000	66 억		1654250	N	N	5	N	00	N
85	20240416	130232	57	100.00	KOSPI		전기.전자	N	N	N	N		N	39200	-4450	5	-10.19	14493988900	361548	80.09	42400	42950	38050	56700	30600	43650	40088.13	25.01	0	-17303	46616	45132	43016	41532	39416	45875	42275	66	13050	1000	27930	50	1	6613820	2593	46.67	3.57	12	5.47	840.00	10981.00	44700	20240412	-12.30	13710	20231030	185.92	44700	-12.30	20240412	16250	141.23	20240201	44700	-12.30	20240412	13710	185.92	20231030	6.17	N	009470	1000	66 억		1654250	N	N	5	N	00	N
86	20240416	120234	57	100.00	KOSPI		전기.전자	N	N	N	N		N	39250	-4400	5	-10.08	12629050600	314156	69.59	42400	42950	38050	56700	30600	43650	40199.30	25.01	0	-15413	46616	45132	43016	41532	39416	45875	42275	66	13050	1000	27930	50	1	6613820	2596	46.73	3.57	12	4.75	840.00	10981.00	44700	20240412	-12.19	13710	20231030	186.29	44700	-12.19	20240412	16250	141.54	20240201	44700	-12.19	20240412	13710	186.29	20231030	6.17	N	009470	1000	66 억		1654250	N	N	5	N	00	N
87	20240416	110233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	38750	-4900	5	-11.23	9655047850	237026	52.51	42400	42950	38600	56700	30600	43650	40733.42	25.01	0	-24908	46616	45132	43016	41532	39416	45875	42275	66	13050	1000	27930	50	1	6613820	2563	46.13	3.53	12	3.58	840.00	10981.00	44700	20240412	-13.31	13710	20231030	182.64	44700	-13.31	20240412	16250	138.46	20240201	44700	-13.31	20240412	13710	182.64	20231030	6.17	N	009470	1000	66 억		1654250	N	N	5	N	00	N
88	20240416	100231	57	100.00	KOSPI		전기.전자	N	N	N	N		N	40900	-2750	5	-6.30	5082959400	121668	26.95	42400	42950	40850	56700	30600	43650	41776.40	25.01	0	-29828	46616	45132	43016	41532	39416	45875	42275	66	13050	1000	27930	50	1	6613820	2705	48.69	3.72	12	1.84	840.00	10981.00	44700	20240412	-8.50	13710	20231030	198.32	44700	-8.50	20240412	16250	151.69	20240201	44700	-8.50	20240412	13710	198.32	20231030	6.17	N	009470	1000	66 억		1654250	N	N	5	N	00	N
89	20240416	090229	57	100.00	KOSPI		전기.전자	N	N	N	N		N	42000	-1650	5	-3.78	538612900	12708	2.82	42400	42950	42000	56700	30600	43650	42377.96	25.01	0	-810	46616	45132	43016	41532	39416	45875	42275	66	13050	1000	27930	50	1	6613820	2778	50.00	3.82	12	0.19	840.00	10981.00	44700	20240412	-6.04	13710	20231030	206.35	44700	-6.04	20240412	16250	158.46	20240201	44700	-6.04	20240412	13710	206.35	20231030	6.17	N	009470	1000	66 억		1654250	N	N	5	N	00	N
90	20240415	160229	57	100.00	KOSPI		전기.전자	N	N	N	N		N	43650	1550	2	3.68	19083064600	447896	65.06	41450	44500	40900	54700	29500	42100	42604.33	25.04	0	3736	47233	44666	42133	39566	37033	43400	38300	66	12600	1000	26940	50	1	6613820	2887	51.96	3.98	12	6.77	840.00	10981.00	44700	20240412	-2.35	13710	20231030	218.38	44700	-2.35	20240412	16250	168.62	20240201	44700	-2.35	20240412	13710	218.38	20231030	6.67	N	009470	1000	66 억		1656332	N	N	5	N	00	N
91	20240415	150230	57	100.00	KOSPI		전기.전자	N	N	N	N		N	43300	1200	2	2.85	17587419400	413498	60.07	41450	44500	40900	54700	29500	42100	42533.33	25.04	0	4396	47233	44666	42133	39566	37033	43400	38300	66	12600	1000	26940	50	1	6613820	2864	51.55	3.94	12	6.25	840.00	10981.00	44700	20240412	-3.13	13710	20231030	215.83	44700	-3.13	20240412	16250	166.46	20240201	44700	-3.13	20240412	13710	215.83	20231030	6.67	N	009470	1000	66 억		1656332	N	N	104	N	00	N
92	20240415	140230	57	100.00	KOSPI		전기.전자	N	N	N	N		N	42450	350	2	0.83	11413432400	272005	39.51	41450	43000	40900	54700	29500	42100	41960.34	25.04	0	-22450	47233	44666	42133	39566	37033	43400	38300	66	12600	1000	26940	50	1	6613820	2808	50.54	3.87	12	4.11	840.00	10981.00	44700	20240412	-5.03	13710	20231030	209.63	44700	-5.03	20240412	16250	161.23	20240201	44700	-5.03	20240412	13710	209.63	20231030	6.67	N	009470	1000	66 억		1656332	N	N	104	N	00	N
93	20240415	130229	57	100.00	KOSPI		전기.전자	N	N	N	N		N	41800	-300	5	-0.71	9759512050	232622	33.79	41450	43000	40900	54700	29500	42100	41954.34	25.04	0	-25341	47233	44666	42133	39566	37033	43400	38300	66	12600	1000	26940	50	1	6613820	2765	49.76	3.81	12	3.52	840.00	10981.00	44700	20240412	-6.49	13710	20231030	204.89	44700	-6.49	20240412	16250	157.23	20240201	44700	-6.49	20240412	13710	204.89	20231030	6.67	N	009470	1000	66 억		1656332	N	N	104	N	00	N
94	20240415	120230	57	100.00	KOSPI		전기.전자	N	N	N	N		N	41800	-300	5	-0.71	9198742650	219211	31.84	41450	43000	40900	54700	29500	42100	41962.92	25.04	0	-24204	47233	44666	42133	39566	37033	43400	38300	66	12600	1000	26940	50	1	6613820	2765	49.76	3.81	12	3.31	840.00	10981.00	44700	20240412	-6.49	13710	20231030	204.89	44700	-6.49	20240412	16250	157.23	20240201	44700	-6.49	20240412	13710	204.89	20231030	6.67	N	009470	1000	66 억		1656332	N	N	104	N	00	N
95	20240415	110231	57	100.00	KOSPI		전기.전자	N	N	N	N		N	42100	0	3	0.00	8616687400	205282	29.82	41450	43000	40900	54700	29500	42100	41974.84	25.04	0	-23348	47233	44666	42133	39566	37033	43400	38300	66	12600	1000	26940	50	1	6613820	2784	50.12	3.83	12	3.10	840.00	10981.00	44700	20240412	-5.82	13710	20231030	207.08	44700	-5.82	20240412	16250	159.08	20240201	44700	-5.82	20240412	13710	207.08	20231030	6.67	N	009470	1000	66 억		1656332	N	N	104	N	00	N
96	20240415	100230	57	100.00	KOSPI		전기.전자	N	N	N	N		N	41650	-450	5	-1.07	7475015250	178034	25.86	41450	43000	40900	54700	29500	42100	41986.41	25.04	0	-20891	47233	44666	42133	39566	37033	43400	38300	66	12600	1000	26940	50	1	6613820	2755	49.58	3.79	12	2.69	840.00	10981.00	44700	20240412	-6.82	13710	20231030	203.79	44700	-6.82	20240412	16250	156.31	20240201	44700	-6.82	20240412	13710	203.79	20231030	6.67	N	009470	1000	66 억		1656332	N	N	104	N	00	N
97	20240415	090230	57	100.00	KOSPI		전기.전자	N	N	N	N		N	41350	-750	5	-1.78	649982950	15751	2.29	41450	41500	40950	54700	29500	42100	41262.63	25.04	0	-3536	47233	44666	42133	39566	37033	43400	38300	66	12600	1000	26940	50	1	6613820	2735	49.23	3.77	12	0.24	840.00	10981.00	44700	20240412	-7.49	13710	20231030	201.60	44700	-7.49	20240412	16250	154.46	20240201	44700	-7.49	20240412	13710	201.60	20231030	6.67	N	009470	1000	66 억		1656332	N	N	104	N	00	N
98	20240412	160230	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	42100	-600	5	-1.41	29123900400	682846	66.71	43450	44700	39600	55500	29900	42700	42651.92	25.60	0	-42563	48966	45832	40216	37082	31466	47400	38650	66	12800	1000	27320	50	1	6613820	2784	50.12	3.83	12	10.32	840.00	10981.00	44700	20240412	-5.82	13710	20231030	207.08	44700	-5.82	20240412	16250	159.08	20240201	44700	-5.82	20240412	13710	207.08	20231030	6.55	N	009470	1000	66 억		1692972	N	N	104	N	00	N
99	20240412	150230	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	41200	-1500	5	-3.51	27139009350	635228	62.06	43450	44700	39600	55500	29900	42700	42723.26	25.60	0	-36686	48966	45832	40216	37082	31466	47400	38650	66	12800	1000	27320	50	1	6613820	2725	49.05	3.75	12	9.60	840.00	10981.00	44700	20240412	-7.83	13710	20231030	200.51	44700	-7.83	20240412	16250	153.54	20240201	44700	-7.83	20240412	13710	200.51	20231030	6.55	N	009470	1000	66 억		1692972	N	N	1	N	00	N
100	20240412	140230	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	42700	0	3	0.00	20846497450	481675	47.06	43450	44700	42000	55500	29900	42700	43279.19	25.60	0	-36295	48966	45832	40216	37082	31466	47400	38650	66	12800	1000	27320	50	1	6613820	2824	50.83	3.89	12	7.28	840.00	10981.00	44700	20240412	-4.47	13710	20231030	211.45	44700	-4.47	20240412	16250	162.77	20240201	44700	-4.47	20240412	13710	211.45	20231030	6.55	N	009470	1000	66 억		1692972	N	N	1	N	00	N
101	20240412	130229	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	42800	100	2	0.23	18992917950	438361	42.83	43450	44700	42000	55500	29900	42700	43327.13	25.60	0	-29423	48966	45832	40216	37082	31466	47400	38650	66	12800	1000	27320	50	1	6613820	2831	50.95	3.90	12	6.63	840.00	10981.00	44700	20240412	-4.25	13710	20231030	212.18	44700	-4.25	20240412	16250	163.38	20240201	44700	-4.25	20240412	13710	212.18	20231030	6.55	N	009470	1000	66 억		1692972	N	N	1	N	00	N
102	20240412	120230	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	43050	350	2	0.82	17228242100	397132	38.80	43450	44700	42000	55500	29900	42700	43381.66	25.60	0	-29198	48966	45832	40216	37082	31466	47400	38650	66	12800	1000	27320	50	1	6613820	2847	51.25	3.92	12	6.00	840.00	10981.00	44700	20240412	-3.69	13710	20231030	214.00	44700	-3.69	20240412	16250	164.92	20240201	44700	-3.69	20240412	13710	214.00	20231030	6.55	N	009470	1000	66 억		1692972	N	N	1	N	00	N
103	20240412	110228	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	43050	350	2	0.82	15296174100	352366	34.42	43450	44700	42000	55500	29900	42700	43409.92	25.60	0	-32820	48966	45832	40216	37082	31466	47400	38650	66	12800	1000	27320	50	1	6613820	2847	51.25	3.92	12	5.33	840.00	10981.00	44700	20240412	-3.69	13710	20231030	214.00	44700	-3.69	20240412	16250	164.92	20240201	44700	-3.69	20240412	13710	214.00	20231030	6.55	N	009470	1000	66 억		1692972	N	N	1	N	00	N
104	20240412	100229	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	43250	550	2	1.29	10192969550	235892	23.05	43450	44300	42000	55500	29900	42700	43210.34	25.60	0	-16383	48966	45832	40216	37082	31466	47400	38650	66	12800	1000	27320	50	1	6613820	2860	51.49	3.94	12	3.57	840.00	10981.00	44300	20240412	-2.37	13710	20231030	215.46	44300	-2.37	20240412	16250	166.15	20240201	44300	-2.37	20240412	13710	215.46	20231030	6.55	N	009470	1000	66 억		1692972	N	N	1	N	00	N
105	20240412	090229	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	43200	500	2	1.17	1809335000	41533	4.06	43450	44150	42700	55500	29900	42700	43563.94	25.60	0	-6836	48966	45832	40216	37082	31466	47400	38650	66	12800	1000	27320	50	1	6613820	2857	51.43	3.93	12	0.63	840.00	10981.00	44150	20240412	-2.15	13710	20231030	215.10	44150	-2.15	20240412	16250	165.85	20240201	44150	-2.15	20240412	13710	215.10	20231030	6.55	N	009470	1000	66 억		1692972	N	N	1	N	00	N
106	20240411	160227	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	42700	4300	2	11.20	39755399800	1015191	184.71	38000	43350	34600	49900	26900	38400	39150.44	25.34	0	27848	40866	39632	38066	36832	35266	40250	37450	66	11500	1000	24570	50	1	6613820	2824	50.83	3.89	12	15.35	840.00	10981.00	43350	20240411	-1.50	13710	20231030	211.45	43350	-1.50	20240411	16250	162.77	20240201	43350	-1.50	20240411	13710	211.45	20231030	6.78	N	009470	1000	66 억		1676116	N	N	1	N	00	N
107	20240411	150232	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	41700	3300	2	8.59	34535379700	891925	162.28	38000	41800	34600	49900	26900	38400	38720.06	25.34	0	16483	40866	39632	38066	36832	35266	40250	37450	66	11500	1000	24570	50	1	6613820	2758	49.64	3.80	12	13.49	840.00	10981.00	41800	20240411	-0.24	13710	20231030	204.16	41800	-0.24	20240411	16250	156.62	20240201	41800	-0.24	20240411	13710	204.16	20231030	6.78	N	009470	1000	66 억		1676116	N	N	28	N	00	N
108	20240411	140233	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	41300	2900	2	7.55	30898667900	804290	146.33	38000	41600	34600	49900	26900	38400	38417.32	25.34	0	19165	40866	39632	38066	36832	35266	40250	37450	66	11500	1000	24570	50	1	6613820	2732	49.17	3.76	12	12.16	840.00	10981.00	41600	20240411	-0.72	13710	20231030	201.24	41600	-0.72	20240411	16250	154.15	20240201	41600	-0.72	20240411	13710	201.24	20231030	6.78	N	009470	1000	66 억		1676116	N	N	28	N	00	N
109	20240411	130226	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	39900	1500	2	3.91	23506931550	623412	113.42	38000	40000	34600	49900	26900	38400	37706.86	25.34	0	6147	40866	39632	38066	36832	35266	40250	37450	66	11500	1000	24570	50	1	6613820	2639	47.50	3.63	12	9.43	840.00	10981.00	40000	20240411	-0.25	13710	20231030	191.03	40000	-0.25	20240411	16250	145.54	20240201	40000	-0.25	20240411	13710	191.03	20231030	6.78	N	009470	1000	66 억		1676116	N	N	28	N	00	N
110	20240411	120228	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	39750	1350	2	3.52	20869194950	557093	101.36	38000	39850	34600	49900	26900	38400	37460.82	25.34	0	4321	40866	39632	38066	36832	35266	40250	37450	66	11500	1000	24570	50	1	6613820	2629	47.32	3.62	12	8.42	840.00	10981.00	39850	20240411	-0.25	13710	20231030	189.93	39850	-0.25	20240411	16250	144.62	20240201	39850	-0.25	20240411	13710	189.93	20231030	6.78	N	009470	1000	66 억		1676116	N	N	28	N	00	N
111	20240411	110227	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	39250	850	2	2.21	17400090250	469024	85.34	38000	39600	34600	49900	26900	38400	37098.41	25.34	0	-9488	40866	39632	38066	36832	35266	40250	37450	66	11500	1000	24570	50	1	6613820	2596	46.73	3.57	12	7.09	840.00	10981.00	39600	20240411	-0.88	13710	20231030	186.29	39600	-0.88	20240411	16250	141.54	20240201	39600	-0.88	20240411	13710	186.29	20231030	6.78	N	009470	1000	66 억		1676116	N	N	28	N	00	N
112	20240411	100229	57	100.00	KOSPI		전기.전자	N	N	N	N		N	37750	-650	5	-1.69	10581435900	293242	53.35	38000	38050	34600	49900	26900	38400	36084.03	25.34	0	-10853	40866	39632	38066	36832	35266	40250	37450	66	11500	1000	24570	50	1	6613820	2497	44.94	3.44	12	4.43	840.00	10981.00	39500	20240408	-4.43	13710	20231030	175.35	39500	-4.43	20240408	16250	132.31	20240201	39500	-4.43	20240408	13710	175.35	20231030	6.78	N	009470	1000	66 억		1676116	N	N	28	N	00	N
113	20240411	090228	57	100.00	KOSPI		전기.전자	N	N	N	N		N	37050	-1350	5	-3.52	810579000	21741	3.96	38000	38050	36500	49900	26900	38400	37281.58	25.34	0	-1551	40866	39632	38066	36832	35266	40250	37450	66	11500	1000	24570	50	1	6613820	2450	44.11	3.37	12	0.33	840.00	10981.00	39500	20240408	-6.20	13710	20231030	170.24	39500	-6.20	20240408	16250	128.00	20240201	39500	-6.20	20240408	13710	170.24	20231030	6.78	N	009470	1000	66 억		1676116	N	N	28	N	00	N
114	20240409	160225	57	100.00	KOSPI		전기.전자	N	N	N	N		N	38400	500	2	1.32	20749534800	546684	33.00	38050	39300	36500	49250	26550	37900	37954.61	25.76	0	-29434	42300	40100	37300	35100	32300	41200	36200	66	11350	1000	24250	50	1	6613820	2540	45.71	3.50	12	8.27	840.00	10981.00	39500	20240408	-2.78	13710	20231030	180.09	39500	-2.78	20240408	16250	136.31	20240201	39500	-2.78	20240408	13710	180.09	20231030	6.68	N	009470	1000	66 억		1703992	N	N	28	N	00	N
115	20240409	150226	57	100.00	KOSPI		전기.전자	N	N	N	N		N	38600	700	2	1.85	19710260550	519553	31.36	38050	39300	36500	49250	26550	37900	37937.05	25.76	0	-23946	42300	40100	37300	35100	32300	41200	36200	66	11350	1000	24250	50	1	6613820	2553	45.95	3.52	12	7.86	840.00	10981.00	39500	20240408	-2.28	13710	20231030	181.55	39500	-2.28	20240408	16250	137.54	20240201	39500	-2.28	20240408	13710	181.55	20231030	6.68	N	009470	1000	66 억		1703992	N	N	4	N	00	N
116	20240409	140229	57	100.00	KOSPI		전기.전자	N	N	N	N		N	39200	1300	2	3.43	17391221300	459507	27.74	38050	39300	36500	49250	26550	37900	37847.42	25.76	0	-19560	42300	40100	37300	35100	32300	41200	36200	66	11350	1000	24250	50	1	6613820	2593	46.67	3.57	12	6.95	840.00	10981.00	39500	20240408	-0.76	13710	20231030	185.92	39500	-0.76	20240408	16250	141.23	20240201	39500	-0.76	20240408	13710	185.92	20231030	6.68	N	009470	1000	66 억		1703992	N	N	4	N	00	N
117	20240409	130226	57	100.00	KOSPI		전기.전자	N	N	N	N		N	38050	150	2	0.40	14353252850	381096	23.00	38050	38650	36500	49250	26550	37900	37662.31	25.76	0	-29968	42300	40100	37300	35100	32300	41200	36200	66	11350	1000	24250	50	1	6613820	2517	45.30	3.47	12	5.76	840.00	10981.00	39500	20240408	-3.67	13710	20231030	177.53	39500	-3.67	20240408	16250	134.15	20240201	39500	-3.67	20240408	13710	177.53	20231030	6.68	N	009470	1000	66 억		1703992	N	N	4	N	00	N
118	20240409	120226	57	100.00	KOSPI		전기.전자	N	N	N	N		N	38200	300	2	0.79	12474593650	332011	20.04	38050	38400	36500	49250	26550	37900	37571.60	25.76	0	-20816	42300	40100	37300	35100	32300	41200	36200	66	11350	1000	24250	50	1	6613820	2526	45.48	3.48	12	5.02	840.00	10981.00	39500	20240408	-3.29	13710	20231030	178.63	39500	-3.29	20240408	16250	135.08	20240201	39500	-3.29	20240408	13710	178.63	20231030	6.68	N	009470	1000	66 억		1703992	N	N	4	N	00	N
119	20240409	110227	57	100.00	KOSPI		전기.전자	N	N	N	N		N	38050	150	2	0.40	10926076850	291401	17.59	38050	38400	36500	49250	26550	37900	37493.25	25.76	0	-25160	42300	40100	37300	35100	32300	41200	36200	66	11350	1000	24250	50	1	6613820	2517	45.30	3.47	12	4.41	840.00	10981.00	39500	20240408	-3.67	13710	20231030	177.53	39500	-3.67	20240408	16250	134.15	20240201	39500	-3.67	20240408	13710	177.53	20231030	6.68	N	009470	1000	66 억		1703992	N	N	4	N	00	N
120	20240409	100225	57	100.00	KOSPI		전기.전자	N	N	N	N		N	37850	-50	5	-0.13	7716614350	206805	12.48	38050	38300	36500	49250	26550	37900	37309.92	25.76	0	-22537	42300	40100	37300	35100	32300	41200	36200	66	11350	1000	24250	50	1	6613820	2503	45.06	3.45	12	3.13	840.00	10981.00	39500	20240408	-4.18	13710	20231030	176.08	39500	-4.18	20240408	16250	132.92	20240201	39500	-4.18	20240408	13710	176.08	20231030	6.68	N	009470	1000	66 억		1703992	N	N	4	N	00	N
121	20240409	090229	57	100.00	KOSPI		전기.전자	N	N	N	N		N	37500	-400	5	-1.06	1054967650	28079	1.69	38050	38050	36950	49250	26550	37900	37556.14	25.76	0	-2796	42300	40100	37300	35100	32300	41200	36200	66	11350	1000	24250	50	1	6613820	2480	44.64	3.41	12	0.42	840.00	10981.00	39500	20240408	-5.06	13710	20231030	173.52	39500	-5.06	20240408	16250	130.77	20240201	39500	-5.06	20240408	13710	173.52	20231030	6.68	N	009470	1000	66 억		1703992	N	N	4	N	00	N
122	20240408	160226	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	37900	3700	2	10.82	61558192000	1642088	259.73	34750	39500	34500	44450	23950	34200	37485.98	25.67	0	30545	39233	36716	35133	32616	31033	35925	31825	66	10250	1000	21880	50	1	6613820	2507	45.12	3.45	12	24.83	840.00	10981.00	39500	20240408	-4.05	13710	20231030	176.44	39500	-4.05	20240408	16250	133.23	20240201	39500	-4.05	20240408	13710	176.44	20231030	6.58	N	009470	1000	66 억		1697563	N	N	4	N	00	N
123	20240408	150226	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	37150	2950	2	8.63	57236756200	1527554	241.62	34750	39500	34500	44450	23950	34200	37469.55	25.67	0	54582	39233	36716	35133	32616	31033	35925	31825	66	10250	1000	21880	50	1	6613820	2457	44.23	3.38	12	23.10	840.00	10981.00	39500	20240408	-5.95	13710	20231030	170.97	39500	-5.95	20240408	16250	128.62	20240201	39500	-5.95	20240408	13710	170.97	20231030	6.58	N	009470	1000	66 억		1697563	N	N	60	N	00	N
124	20240408	140227	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	36250	2050	2	5.99	53675705450	1430460	226.26	34750	39500	34500	44450	23950	34200	37523.39	25.67	0	54758	39233	36716	35133	32616	31033	35925	31825	66	10250	1000	21880	50	1	6613820	2398	43.15	3.30	12	21.63	840.00	10981.00	39500	20240408	-8.23	13710	20231030	164.41	39500	-8.23	20240408	16250	123.08	20240201	39500	-8.23	20240408	13710	164.41	20231030	6.58	N	009470	1000	66 억		1697563	N	N	60	N	00	N
125	20240408	130227	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	37150	2950	2	8.63	50165215250	1334229	211.04	34750	39500	34500	44450	23950	34200	37598.66	25.67	0	49066	39233	36716	35133	32616	31033	35925	31825	66	10250	1000	21880	50	1	6613820	2457	44.23	3.38	12	20.17	840.00	10981.00	39500	20240408	-5.95	13710	20231030	170.97	39500	-5.95	20240408	16250	128.62	20240201	39500	-5.95	20240408	13710	170.97	20231030	6.58	N	009470	1000	66 억		1697563	N	N	60	N	00	N
126	20240408	120226	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	37300	3100	2	9.06	47659087650	1266552	200.33	34750	39500	34500	44450	23950	34200	37629.01	25.67	0	45676	39233	36716	35133	32616	31033	35925	31825	66	10250	1000	21880	50	1	6613820	2467	44.40	3.40	12	19.15	840.00	10981.00	39500	20240408	-5.57	13710	20231030	172.06	39500	-5.57	20240408	16250	129.54	20240201	39500	-5.57	20240408	13710	172.06	20231030	6.58	N	009470	1000	66 억		1697563	N	N	60	N	00	N
127	20240408	110228	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	38850	4650	2	13.60	41292278950	1098899	173.82	34750	39500	34500	44450	23950	34200	37576.05	25.67	0	-3078	39233	36716	35133	32616	31033	35925	31825	66	10250	1000	21880	50	1	6613820	2569	46.25	3.54	12	16.62	840.00	10981.00	39500	20240408	-1.65	13710	20231030	183.37	39500	-1.65	20240408	16250	139.08	20240201	39500	-1.65	20240408	13710	183.37	20231030	6.58	N	009470	1000	66 억		1697563	N	N	60	N	00	N
128	20240408	100224	57	100.00	KOSPI		전기.전자	N	N	N	N		N	37300	3100	2	9.06	13871837050	382193	60.45	34750	37400	34500	44450	23950	34200	36295.38	25.67	0	9906	39233	36716	35133	32616	31033	35925	31825	66	10250	1000	21880	50	1	6613820	2467	44.40	3.40	12	5.78	840.00	10981.00	38150	20240404	-2.23	13710	20231030	172.06	38150	-2.23	20240404	16250	129.54	20240201	38150	-2.23	20240404	13710	172.06	20231030	6.58	N	009470	1000	66 억		1697563	N	N	60	N	00	N
129	20240408	090227	57	100.00	KOSPI		전기.전자	N	N	N	N		N	36400	2200	2	6.43	2131728200	60088	9.50	34750	36500	34500	44450	23950	34200	35476.81	25.67	0	-704	39233	36716	35133	32616	31033	35925	31825	66	10250	1000	21880	50	1	6613820	2407	43.33	3.31	12	0.91	840.00	10981.00	38150	20240404	-4.59	13710	20231030	165.50	38150	-4.59	20240404	16250	124.00	20240201	38150	-4.59	20240404	13710	165.50	20231030	6.58	N	009470	1000	66 억		1697563	N	N	60	N	00	N
130	20240405	160225	57	100.00	KOSPI		전기.전자	N	N	N	N		N	34200	-2700	5	-7.32	22113485500	629049	30.89	36350	37650	33550	47950	25850	36900	35148.11	26.53	0	-56126	41833	39366	35683	33216	29533	40600	34450	66	11050	1000	23610	50	1	6613820	2262	40.71	3.11	12	9.51	840.00	10981.00	38150	20240404	-10.35	13710	20231030	149.45	38150	-10.35	20240404	16250	110.46	20240201	38150	-10.35	20240404	13710	149.45	20231030	6.21	N	009470	1000	66 억		1754423	N	N	60	N	00	N
131	20240405	150225	57	100.00	KOSPI		전기.전자	N	N	N	N		N	34250	-2650	5	-7.18	20374723800	578237	28.40	36350	37650	33550	47950	25850	36900	35228.35	26.53	0	-33079	41833	39366	35683	33216	29533	40600	34450	66	11050	1000	23610	50	1	6613820	2265	40.77	3.12	12	8.74	840.00	10981.00	38150	20240404	-10.22	13710	20231030	149.82	38150	-10.22	20240404	16250	110.77	20240201	38150	-10.22	20240404	13710	149.82	20231030	6.21	N	009470	1000	66 억		1754423	N	N	1	N	00	N
132	20240405	140226	57	100.00	KOSPI		전기.전자	N	N	N	N		N	34100	-2800	5	-7.59	18149402100	512615	25.17	36350	37650	33650	47950	25850	36900	35397.83	26.53	0	-15410	41833	39366	35683	33216	29533	40600	34450	66	11050	1000	23610	50	1	6613820	2255	40.60	3.11	12	7.75	840.00	10981.00	38150	20240404	-10.62	13710	20231030	148.72	38150	-10.62	20240404	16250	109.85	20240201	38150	-10.62	20240404	13710	148.72	20231030	6.21	N	009470	1000	66 억		1754423	N	N	1	N	00	N
133	20240405	130224	57	100.00	KOSPI		전기.전자	N	N	N	N		N	34250	-2650	5	-7.18	16625696350	467975	22.98	36350	37650	33650	47950	25850	36900	35519.14	26.53	0	-11191	41833	39366	35683	33216	29533	40600	34450	66	11050	1000	23610	50	1	6613820	2265	40.77	3.12	12	7.08	840.00	10981.00	38150	20240404	-10.22	13710	20231030	149.82	38150	-10.22	20240404	16250	110.77	20240201	38150	-10.22	20240404	13710	149.82	20231030	6.21	N	009470	1000	66 억		1754423	N	N	1	N	00	N
134	20240405	120225	57	100.00	KOSPI		전기.전자	N	N	N	N		N	34250	-2650	5	-7.18	14618193800	409198	20.10	36350	37650	33850	47950	25850	36900	35716.42	26.53	0	4200	41833	39366	35683	33216	29533	40600	34450	66	11050	1000	23610	50	1	6613820	2265	40.77	3.12	12	6.19	840.00	10981.00	38150	20240404	-10.22	13710	20231030	149.82	38150	-10.22	20240404	16250	110.77	20240201	38150	-10.22	20240404	13710	149.82	20231030	6.21	N	009470	1000	66 억		1754423	N	N	1	N	00	N
135	20240405	110226	57	100.00	KOSPI		전기.전자	N	N	N	N		N	35300	-1600	5	-4.34	10579520450	292552	14.37	36350	37650	35050	47950	25850	36900	36156.20	26.53	0	-6521	41833	39366	35683	33216	29533	40600	34450	66	11050	1000	23610	50	1	6613820	2335	42.02	3.21	12	4.42	840.00	10981.00	38150	20240404	-7.47	13710	20231030	157.48	38150	-7.47	20240404	16250	117.23	20240201	38150	-7.47	20240404	13710	157.48	20231030	6.21	N	009470	1000	66 억		1754423	N	N	1	N	00	N
136	20240405	100213	57	100.00	KOSPI		전기.전자	N	N	N	N		N	36000	-900	5	-2.44	8673411350	239249	11.75	36350	37650	35050	47950	25850	36900	36245.47	26.53	0	3379	41833	39366	35683	33216	29533	40600	34450	66	11050	1000	23610	50	1	6613820	2381	42.86	3.28	12	3.62	840.00	10981.00	38150	20240404	-5.64	13710	20231030	162.58	38150	-5.64	20240404	16250	121.54	20240201	38150	-5.64	20240404	13710	162.58	20231030	6.21	N	009470	1000	66 억		1754423	N	N	1	N	00	N
137	20240405	090224	57	100.00	KOSPI		전기.전자	N	N	N	N		N	36800	-100	5	-0.27	1061971900	29133	1.43	36350	37000	36050	47950	25850	36900	36408.23	26.53	0	4002	41833	39366	35683	33216	29533	40600	34450	66	11050	1000	23610	50	1	6613820	2434	43.81	3.35	12	0.44	840.00	10981.00	38150	20240404	-3.54	13710	20231030	168.42	38150	-3.54	20240404	16250	126.46	20240201	38150	-3.54	20240404	13710	168.42	20231030	6.21	N	009470	1000	66 억		1754423	N	N	1	N	00	N
138	20240404	160224	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	36900	5250	2	16.59	71671493750	2011966	440.00	32000	38150	32000	41100	22200	31650	35621.98	24.24	0	155611	33883	32766	31683	30566	29483	32225	30025	66	9450	1000	20250	50	1	6613820	2440	43.93	3.36	12	30.42	840.00	10981.00	38150	20240404	-3.28	13710	20231030	169.15	38150	-3.28	20240404	16250	127.08	20240201	38150	-3.28	20240404	13710	169.15	20231030	5.73	N	009470	1000	66 억		1602939	N	N	1	N	00	N
139	20240404	150223	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	37150	5500	2	17.38	68951690800	1938237	423.87	32000	38150	32000	41100	22200	31650	35574.44	24.24	0	145906	33883	32766	31683	30566	29483	32225	30025	66	9450	1000	20250	50	1	6613820	2457	44.23	3.38	12	29.31	840.00	10981.00	38150	20240404	-2.62	13710	20231030	170.97	38150	-2.62	20240404	16250	128.62	20240201	38150	-2.62	20240404	13710	170.97	20231030	5.73	N	009470	1000	66 억		1602939	N	N	2	N	00	N
140	20240404	140223	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	36000	4350	2	13.74	46578915600	1336053	292.18	32000	36500	32000	41100	22200	31650	34863.08	24.24	0	129531	33883	32766	31683	30566	29483	32225	30025	66	9450	1000	20250	50	1	6613820	2381	42.86	3.28	12	20.20	840.00	10981.00	36500	20230504	-1.37	13710	20231030	162.58	36500	-1.37	20240404	16250	121.54	20240201	36500	-1.37	20230504	13710	162.58	20231030	5.73	N	009470	1000	66 억		1602939	N	N	2	N	00	N
141	20240404	130222	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	35350	3700	2	11.69	41488589650	1193957	261.11	32000	36500	32000	41100	22200	31650	34748.82	24.24	0	116406	33883	32766	31683	30566	29483	32225	30025	66	9450	1000	20250	50	1	6613820	2338	42.08	3.22	12	18.05	840.00	10981.00	36500	20230504	-3.15	13710	20231030	157.84	36500	-3.15	20240404	16250	117.54	20240201	36500	-3.15	20230504	13710	157.84	20231030	5.73	N	009470	1000	66 억		1602939	N	N	2	N	00	N
142	20240404	120222	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	35000	3350	2	10.58	36897394900	1064084	232.70	32000	36500	32000	41100	22200	31650	34675.27	24.24	0	109095	33883	32766	31683	30566	29483	32225	30025	66	9450	1000	20250	50	1	6613820	2315	41.67	3.19	12	16.09	840.00	10981.00	36500	20230504	-4.11	13710	20231030	155.29	36500	-4.11	20240404	16250	115.38	20240201	36500	-4.11	20230504	13710	155.29	20231030	5.73	N	009470	1000	66 억		1602939	N	N	2	N	00	N
143	20240404	110223	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	34250	2600	2	8.21	32459865800	936961	204.90	32000	36500	32000	41100	22200	31650	34643.78	24.24	0	83648	33883	32766	31683	30566	29483	32225	30025	66	9450	1000	20250	50	1	6613820	2265	40.77	3.12	12	14.17	840.00	10981.00	36500	20230504	-6.16	13710	20231030	149.82	36500	-6.16	20240404	16250	110.77	20240201	36500	-6.16	20230504	13710	149.82	20231030	5.73	N	009470	1000	66 억		1602939	N	N	2	N	00	N
144	20240404	100222	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	34400	2750	2	8.69	28873649200	832368	182.03	32000	36500	32000	41100	22200	31650	34688.57	24.24	0	71423	33883	32766	31683	30566	29483	32225	30025	66	9450	1000	20250	50	1	6613820	2275	40.95	3.13	12	12.59	840.00	10981.00	36500	20230504	-5.75	13710	20231030	150.91	36500	-5.75	20240404	16250	111.69	20240201	36500	-5.75	20230504	13710	150.91	20231030	5.73	N	009470	1000	66 억		1602939	N	N	2	N	00	N
145	20240404	090223	57	100.00	KOSPI		전기.전자	N	N	N	N		N	33000	1350	2	4.27	1206771550	37038	8.10	32000	33100	32000	41100	22200	31650	32582.01	24.24	0	13692	33883	32766	31683	30566	29483	32225	30025	66	9450	1000	20250	50	1	6613820	2183	39.29	3.01	12	0.56	840.00	10981.00	36500	20230504	-9.59	13710	20231030	140.70	34500	-4.35	20240402	16250	103.08	20240201	36500	-9.59	20230504	13710	140.70	20231030	5.73	N	009470	1000	66 억		1602939	N	N	2	N	00	N
146	20240403	160223	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31650	-150	5	-0.47	14507001000	453872	50.98	32750	32800	30600	41300	22300	31800	31964.03	24.50	0	-28484	35933	33866	32433	30366	28933	33150	29650	66	9500	1000	20350	50	1	6613820	2093	37.68	2.88	12	6.86	840.00	10981.00	36500	20230504	-13.29	13710	20231030	130.85	34500	-8.26	20240402	16250	94.77	20240201	36500	-13.29	20230504	13710	130.85	20231030	5.82	N	009470	1000	66 억		1620207	N	N	2	N	00	N
147	20240403	150222	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31550	-250	5	-0.79	14090637850	440666	49.49	32750	32800	30600	41300	22300	31800	31975.78	24.50	0	-29498	35933	33866	32433	30366	28933	33150	29650	66	9500	1000	20350	50	1	6613820	2087	37.56	2.87	12	6.66	840.00	10981.00	36500	20230504	-13.56	13710	20231030	130.12	34500	-8.55	20240402	16250	94.15	20240201	36500	-13.56	20230504	13710	130.12	20231030	5.82	N	009470	1000	66 억		1620207	N	N	11	N	00	N
148	20240403	140221	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31900	100	2	0.31	12570694900	392308	44.06	32750	32800	30600	41300	22300	31800	32042.92	24.50	0	-33821	35933	33866	32433	30366	28933	33150	29650	66	9500	1000	20350	50	1	6613820	2110	37.98	2.91	12	5.93	840.00	10981.00	36500	20230504	-12.60	13710	20231030	132.68	34500	-7.54	20240402	16250	96.31	20240201	36500	-12.60	20230504	13710	132.68	20231030	5.82	N	009470	1000	66 억		1620207	N	N	11	N	00	N
149	20240403	130221	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32100	300	2	0.94	11460784750	357555	40.16	32750	32800	30600	41300	22300	31800	32053.21	24.50	0	-34242	35933	33866	32433	30366	28933	33150	29650	66	9500	1000	20350	50	1	6613820	2123	38.21	2.92	12	5.41	840.00	10981.00	36500	20230504	-12.05	13710	20231030	134.14	34500	-6.96	20240402	16250	97.54	20240201	36500	-12.05	20230504	13710	134.14	20231030	5.82	N	009470	1000	66 억		1620207	N	N	11	N	00	N
150	20240403	120223	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32000	200	2	0.63	10806801250	337079	37.86	32750	32800	30600	41300	22300	31800	32060.14	24.50	0	-35163	35933	33866	32433	30366	28933	33150	29650	66	9500	1000	20350	50	1	6613820	2116	38.10	2.91	12	5.10	840.00	10981.00	36500	20230504	-12.33	13710	20231030	133.41	34500	-7.25	20240402	16250	96.92	20240201	36500	-12.33	20230504	13710	133.41	20231030	5.82	N	009470	1000	66 억		1620207	N	N	11	N	00	N
151	20240403	110222	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32450	650	2	2.04	9806058100	305879	34.35	32750	32800	30600	41300	22300	31800	32058.62	24.50	0	-32707	35933	33866	32433	30366	28933	33150	29650	66	9500	1000	20350	50	1	6613820	2146	38.63	2.96	12	4.62	840.00	10981.00	36500	20230504	-11.10	13710	20231030	136.69	34500	-5.94	20240402	16250	99.69	20240201	36500	-11.10	20230504	13710	136.69	20231030	5.82	N	009470	1000	66 억		1620207	N	N	11	N	00	N
152	20240403	100222	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32300	500	2	1.57	8341828600	260532	29.26	32750	32800	30600	41300	22300	31800	32018.44	24.50	0	-35936	35933	33866	32433	30366	28933	33150	29650	66	9500	1000	20350	50	1	6613820	2136	38.45	2.94	12	3.94	840.00	10981.00	36500	20230504	-11.51	13710	20231030	135.59	34500	-6.38	20240402	16250	98.77	20240201	36500	-11.51	20230504	13710	135.59	20231030	5.82	N	009470	1000	66 억		1620207	N	N	11	N	00	N
153	20240403	090221	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31700	-100	5	-0.31	1930167450	59852	6.72	32750	32800	31200	41300	22300	31800	32249.01	24.50	0	-10978	35933	33866	32433	30366	28933	33150	29650	66	9500	1000	20350	50	1	6613820	2097	37.74	2.89	12	0.90	840.00	10981.00	36500	20230504	-13.15	13710	20231030	131.22	34500	-8.12	20240402	16250	95.08	20240201	36500	-13.15	20230504	13710	131.22	20231030	5.82	N	009470	1000	66 억		1620207	N	N	11	N	00	N
154	20240402	160216	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31800	750	2	2.42	28930271100	885243	216.33	33500	34500	31000	40350	21750	31050	32680.70	25.63	0	-81966	33383	32216	31083	29916	28783	32800	30500	66	9300	1000	19870	50	1	6613820	2103	37.86	2.90	12	13.38	840.00	10981.00	36500	20230504	-12.88	13710	20231030	131.95	34500	-7.83	20240402	16250	95.69	20240201	36500	-12.88	20230504	13710	131.95	20231030	5.82	N	009470	1000	66 억		1695342	N	N	11	N	00	N
155	20240402	150222	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31650	600	2	1.93	27763101350	848725	207.41	33500	34500	31000	40350	21750	31050	32711.54	25.63	0	-70891	33383	32216	31083	29916	28783	32800	30500	66	9300	1000	19870	50	1	6613820	2093	37.68	2.88	12	12.83	840.00	10981.00	36500	20230504	-13.29	13710	20231030	130.85	34500	-8.26	20240402	16250	94.77	20240201	36500	-13.29	20230504	13710	130.85	20231030	5.82	N	009470	1000	66 억		1695342	N	N	0	N	00	N
156	20240402	140223	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32000	950	2	3.06	24731511200	753192	184.06	33500	34500	31500	40350	21750	31050	32835.60	25.63	0	-85490	33383	32216	31083	29916	28783	32800	30500	66	9300	1000	19870	50	1	6613820	2116	38.10	2.91	12	11.39	840.00	10981.00	36500	20230504	-12.33	13710	20231030	133.41	34500	-7.25	20240402	16250	96.92	20240201	36500	-12.33	20230504	13710	133.41	20231030	5.82	N	009470	1000	66 억		1695342	N	N	0	N	00	N
157	20240402	130219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32500	1450	2	4.67	23769272300	723398	176.78	33500	34500	31500	40350	21750	31050	32857.81	25.63	0	-85496	33383	32216	31083	29916	28783	32800	30500	66	9300	1000	19870	50	1	6613820	2149	38.69	2.96	12	10.94	840.00	10981.00	36500	20230504	-10.96	13710	20231030	137.05	34500	-5.80	20240402	16250	100.00	20240201	36500	-10.96	20230504	13710	137.05	20231030	5.82	N	009470	1000	66 억		1695342	N	N	0	N	00	N
158	20240402	120219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32750	1700	2	5.48	23042679650	701005	171.31	33500	34500	31500	40350	21750	31050	32870.92	25.63	0	-83702	33383	32216	31083	29916	28783	32800	30500	66	9300	1000	19870	50	1	6613820	2166	38.99	2.98	12	10.60	840.00	10981.00	36500	20230504	-10.27	13710	20231030	138.88	34500	-5.07	20240402	16250	101.54	20240201	36500	-10.27	20230504	13710	138.88	20231030	5.82	N	009470	1000	66 억		1695342	N	N	0	N	00	N
159	20240402	110219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32350	1300	2	4.19	20712458450	630438	154.07	33500	34500	31500	40350	21750	31050	32854.08	25.63	0	-87347	33383	32216	31083	29916	28783	32800	30500	66	9300	1000	19870	50	1	6613820	2140	38.51	2.95	12	9.53	840.00	10981.00	36500	20230504	-11.37	13710	20231030	135.96	34500	-6.23	20240402	16250	99.08	20240201	36500	-11.37	20230504	13710	135.96	20231030	5.82	N	009470	1000	66 억		1695342	N	N	0	N	00	N
160	20240402	100220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31700	650	2	2.09	17083227400	519342	126.92	33500	34500	31500	40350	21750	31050	32893.98	25.63	0	-86298	33383	32216	31083	29916	28783	32800	30500	66	9300	1000	19870	50	1	6613820	2097	37.74	2.89	12	7.85	840.00	10981.00	36500	20230504	-13.15	13710	20231030	131.22	34500	-8.12	20240402	16250	95.08	20240201	36500	-13.15	20230504	13710	131.22	20231030	5.82	N	009470	1000	66 억		1695342	N	N	0	N	00	N
161	20240402	090219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	33350	2300	2	7.41	6376814150	189257	46.25	33500	34500	32350	40350	21750	31050	33693.94	25.63	0	-44540	33383	32216	31083	29916	28783	32800	30500	66	9300	1000	19870	50	1	6613820	2206	39.70	3.04	12	2.86	840.00	10981.00	36500	20230504	-8.63	13710	20231030	143.25	34500	-3.33	20240402	16250	105.23	20240201	36500	-8.63	20230504	13710	143.25	20231030	5.82	N	009470	1000	66 억		1695342	N	N	0	N	00	N
162	20240401	160218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31050	850	2	2.81	12712483600	407416	165.77	30750	32250	29950	39250	21150	30200	31204.03	26.24	0	-42851	32066	31132	30416	29482	28766	30775	29125	66	9050	1000	19320	50	1	6613820	2054	36.96	2.83	12	6.16	840.00	10981.00	36500	20230504	-14.93	13710	20231030	126.48	32250	-3.72	20240401	16250	91.08	20240201	36500	-14.93	20230504	13710	126.48	20231030	5.48	N	009470	1000	66 억		1735703	N	N	0	N	00	N
163	20240401	150219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31400	1200	2	3.97	12078475250	387094	157.50	30750	32250	29950	39250	21150	30200	31204.25	26.24	0	-40469	32066	31132	30416	29482	28766	30775	29125	66	9050	1000	19320	50	1	6613820	2077	37.38	2.86	12	5.85	840.00	10981.00	36500	20230504	-13.97	13710	20231030	129.03	32250	-2.64	20240401	16250	93.23	20240201	36500	-13.97	20230504	13710	129.03	20231030	5.48	N	009470	1000	66 억		1735703	N	N	0	N	00	N
164	20240401	140218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31200	1000	2	3.31	10670723150	341901	139.11	30750	32250	29950	39250	21150	30200	31211.46	26.24	0	-28007	32066	31132	30416	29482	28766	30775	29125	66	9050	1000	19320	50	1	6613820	2064	37.14	2.84	12	5.17	840.00	10981.00	36500	20230504	-14.52	13710	20231030	127.57	32250	-3.26	20240401	16250	92.00	20240201	36500	-14.52	20230504	13710	127.57	20231030	5.48	N	009470	1000	66 억		1735703	N	N	0	N	00	N
165	20240401	130218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	30700	500	2	1.66	9606721550	307524	125.12	30750	32250	29950	39250	21150	30200	31240.63	26.24	0	-25685	32066	31132	30416	29482	28766	30775	29125	66	9050	1000	19320	50	1	6613820	2030	36.55	2.80	12	4.65	840.00	10981.00	36500	20230504	-15.89	13710	20231030	123.92	32250	-4.81	20240401	16250	88.92	20240201	36500	-15.89	20230504	13710	123.92	20231030	5.48	N	009470	1000	66 억		1735703	N	N	0	N	00	N
166	20240401	120220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	30450	250	2	0.83	9233555750	295340	120.17	30750	32250	29950	39250	21150	30200	31265.97	26.24	0	-22622	32066	31132	30416	29482	28766	30775	29125	66	9050	1000	19320	50	1	6613820	2014	36.25	2.77	12	4.47	840.00	10981.00	36500	20230504	-16.58	13710	20231030	122.10	32250	-5.58	20240401	16250	87.38	20240201	36500	-16.58	20230504	13710	122.10	20231030	5.48	N	009470	1000	66 억		1735703	N	N	0	N	00	N
167	20240401	110220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	30700	500	2	1.66	8677685100	277194	112.78	30750	32250	29950	39250	21150	30200	31307.46	26.24	0	-19489	32066	31132	30416	29482	28766	30775	29125	66	9050	1000	19320	50	1	6613820	2030	36.55	2.80	12	4.19	840.00	10981.00	36500	20230504	-15.89	13710	20231030	123.92	32250	-4.81	20240401	16250	88.92	20240201	36500	-15.89	20230504	13710	123.92	20231030	5.48	N	009470	1000	66 억		1735703	N	N	0	N	00	N
168	20240401	100217	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31450	1250	2	4.14	6618858650	211390	86.01	30750	32250	29950	39250	21150	30200	31313.77	26.24	0	324	32066	31132	30416	29482	28766	30775	29125	66	9050	1000	19320	50	1	6613820	2080	37.44	2.86	12	3.20	840.00	10981.00	36500	20230504	-13.84	13710	20231030	129.39	32250	-2.48	20240401	16250	93.54	20240201	36500	-13.84	20230504	13710	129.39	20231030	5.48	N	009470	1000	66 억		1735703	N	N	0	N	00	N
169	20240401	090218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31850	1650	2	5.46	1596416850	50566	20.57	30750	32100	30750	39250	21150	30200	31584.70	26.24	0	-3269	32066	31132	30416	29482	28766	30775	29125	66	9050	1000	19320	50	1	6613820	2107	37.92	2.90	12	0.76	840.00	10981.00	36500	20230504	-12.74	13710	20231030	132.31	32100	-0.78	20240401	16250	96.00	20240201	36500	-12.74	20230504	13710	132.31	20231030	5.48	N	009470	1000	66 억		1735703	N	N	0	N	00	N