KissMeData/011230/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	160303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4470	330	2	7.97	27129627655	5908911	4419.73	4175	4850	4115	5380	2900	4140	4591.33	3.13	0	172365	4320	4230	4125	4035	3930	4177	3982	169	1240	1000	2560	5	1	16902700	756	-9.80	3.15	12	34.96	-456.00	1419.00	12688	20230504	-64.77	2675	20230424	67.10	5460	-18.13	20240219	3725	20.00	20240122	13850	-67.73	20230504	3320	34.64	20231214	0.04	N	011230	1000	169 억		529542	N	N	0	N	00	N
3	20240430	150301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4450	310	2	7.49	26505991255	5769409	4315.38	4175	4850	4115	5380	2900	4140	4594.23	3.13	0	207296	4320	4230	4125	4035	3930	4177	3982	169	1240	1000	2560	5	1	16902700	752	-9.76	3.14	12	34.13	-456.00	1419.00	12688	20230504	-64.93	2675	20230424	66.36	5460	-18.50	20240219	3725	19.46	20240122	13850	-67.87	20230504	3320	34.04	20231214	0.04	N	011230	1000	169 억		529542	N	N	0	N	00	N
4	20240430	140302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4455	315	2	7.61	25496820655	5542140	4145.39	4175	4850	4115	5380	2900	4140	4600.54	3.13	0	168746	4320	4230	4125	4035	3930	4177	3982	169	1240	1000	2560	5	1	16902700	753	-9.77	3.14	12	32.79	-456.00	1419.00	12688	20230504	-64.89	2675	20230424	66.54	5460	-18.41	20240219	3725	19.60	20240122	13850	-67.83	20230504	3320	34.19	20231214	0.04	N	011230	1000	169 억		529542	N	N	0	N	00	N
5	20240430	130301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4610	470	2	11.35	23047298940	4998878	3739.04	4175	4850	4115	5380	2900	4140	4610.49	3.13	0	129337	4320	4230	4125	4035	3930	4177	3982	169	1240	1000	2560	5	1	16902700	779	-10.11	3.25	12	29.57	-456.00	1419.00	12688	20230504	-63.67	2675	20230424	72.34	5460	-15.57	20240219	3725	23.76	20240122	13850	-66.71	20230504	3320	38.86	20231214	0.04	N	011230	1000	169 억		529542	N	N	0	N	00	N
6	20240430	120302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4605	465	2	11.23	18194817495	3959553	2961.65	4175	4850	4115	5380	2900	4140	4595.17	3.13	0	74154	4320	4230	4125	4035	3930	4177	3982	169	1240	1000	2560	5	1	16902700	778	-10.10	3.25	12	23.43	-456.00	1419.00	12688	20230504	-63.71	2675	20230424	72.15	5460	-15.66	20240219	3725	23.62	20240122	13850	-66.75	20230504	3320	38.70	20231214	0.04	N	011230	1000	169 억		529542	N	N	0	N	00	N
7	20240430	110301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4465	325	2	7.85	4503418995	1026862	768.07	4175	4585	4115	5380	2900	4140	4385.61	3.13	0	27637	4320	4230	4125	4035	3930	4177	3982	169	1240	1000	2560	5	1	16902700	755	-9.79	3.15	12	6.08	-456.00	1419.00	12688	20230504	-64.81	2675	20230424	66.92	5460	-18.22	20240219	3725	19.87	20240122	13850	-67.76	20230504	3320	34.49	20231214	0.04	N	011230	1000	169 억		529542	N	N	0	N	00	N
8	20240430	100259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4290	150	2	3.62	1770168795	411676	307.92	4175	4470	4115	5380	2900	4140	4299.91	3.13	0	-3484	4320	4230	4125	4035	3930	4177	3982	169	1240	1000	2560	5	1	16902700	725	-9.41	3.02	12	2.44	-456.00	1419.00	12688	20230504	-66.19	2675	20230424	60.37	5460	-21.43	20240219	3725	15.17	20240122	13850	-69.03	20230504	3320	29.22	20231214	0.04	N	011230	1000	169 억		529542	N	N	0	N	00	N
9	20240430	090307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4140	0	3	0.00	37647350	9042	6.76	4175	4195	4140	5380	2900	4140	4163.61	3.13	0	-4102	4320	4230	4125	4035	3930	4177	3982	169	1240	1000	2560	5	1	16902700	700	-9.08	2.92	12	0.05	-456.00	1419.00	12688	20230504	-67.37	2675	20230424	54.77	5460	-24.18	20240219	3725	11.14	20240122	13850	-70.11	20230504	3320	24.70	20231214	0.04	N	011230	1000	169 억		529542	N	N	0	N	00	N
10	20240429	160259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4140	40	2	0.98	552044590	133488	99.81	4215	4215	4020	5330	2870	4100	4135.54	3.02	0	17556	4210	4155	4095	4040	3980	4125	4010	169	1230	1000	2540	5	1	16902700	700	-9.08	2.92	12	0.79	-456.00	1419.00	12688	20230504	-67.37	2583	20230421	60.28	5460	-24.18	20240219	3725	11.14	20240122	13850	-70.11	20230504	3320	24.70	20231214	0.04	N	011230	1000	169 억		510836	N	N	4	N	00	N
11	20240429	150300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4125	25	2	0.61	533595525	129027	96.47	4215	4215	4020	5330	2870	4100	4135.53	3.02	0	16959	4210	4155	4095	4040	3980	4125	4010	169	1230	1000	2540	5	1	16902700	697	-9.05	2.91	12	0.76	-456.00	1419.00	12688	20230504	-67.49	2583	20230421	59.70	5460	-24.45	20240219	3725	10.74	20240122	13850	-70.22	20230504	3320	24.25	20231214	0.04	N	011230	1000	169 억		510836	N	N	4	N	00	N
12	20240429	140259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4160	60	2	1.46	510880355	123538	92.37	4215	4215	4020	5330	2870	4100	4135.41	3.02	0	15616	4210	4155	4095	4040	3980	4125	4010	169	1230	1000	2540	5	1	16902700	703	-9.12	2.93	12	0.73	-456.00	1419.00	12688	20230504	-67.21	2583	20230421	61.05	5460	-23.81	20240219	3725	11.68	20240122	13850	-69.96	20230504	3320	25.30	20231214	0.04	N	011230	1000	169 억		510836	N	N	4	N	00	N
13	20240429	130301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4170	70	2	1.71	481195390	116384	87.02	4215	4215	4020	5330	2870	4100	4134.55	3.02	0	11987	4210	4155	4095	4040	3980	4125	4010	169	1230	1000	2540	5	1	16902700	705	-9.14	2.94	12	0.69	-456.00	1419.00	12688	20230504	-67.13	2583	20230421	61.44	5460	-23.63	20240219	3725	11.95	20240122	13850	-69.89	20230504	3320	25.60	20231214	0.04	N	011230	1000	169 억		510836	N	N	4	N	00	N
14	20240429	120300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4160	60	2	1.46	445790100	107906	80.68	4215	4215	4020	5330	2870	4100	4131.28	3.02	0	8439	4210	4155	4095	4040	3980	4125	4010	169	1230	1000	2540	5	1	16902700	703	-9.12	2.93	12	0.64	-456.00	1419.00	12688	20230504	-67.21	2583	20230421	61.05	5460	-23.81	20240219	3725	11.68	20240122	13850	-69.96	20230504	3320	25.30	20231214	0.04	N	011230	1000	169 억		510836	N	N	4	N	00	N
15	20240429	110252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4110	10	2	0.24	305767210	74166	55.45	4215	4215	4020	5330	2870	4100	4122.74	3.02	0	2139	4210	4155	4095	4040	3980	4125	4010	169	1230	1000	2540	5	1	16902700	695	-9.01	2.90	12	0.44	-456.00	1419.00	12688	20230504	-67.61	2583	20230421	59.12	5460	-24.73	20240219	3725	10.34	20240122	13850	-70.32	20230504	3320	23.80	20231214	0.04	N	011230	1000	169 억		510836	N	N	4	N	00	N
16	20240429	100300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4100	0	3	0.00	231814190	56161	41.99	4215	4215	4020	5330	2870	4100	4127.67	3.02	0	-2682	4210	4155	4095	4040	3980	4125	4010	169	1230	1000	2540	5	1	16902700	693	-8.99	2.89	12	0.33	-456.00	1419.00	12688	20230504	-67.69	2583	20230421	58.73	5460	-24.91	20240219	3725	10.07	20240122	13850	-70.40	20230504	3320	23.49	20231214	0.04	N	011230	1000	169 억		510836	N	N	4	N	00	N
17	20240429	090301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4175	75	2	1.83	30442935	7252	5.42	4215	4215	4150	5330	2870	4100	4197.87	3.02	0	-3903	4210	4155	4095	4040	3980	4125	4010	169	1230	1000	2540	5	1	16902700	706	-9.16	2.94	12	0.04	-456.00	1419.00	12688	20230504	-67.09	2583	20230421	61.63	5460	-23.53	20240219	3725	12.08	20240122	13850	-69.86	20230504	3320	25.75	20231214	0.04	N	011230	1000	169 억		510836	N	N	4	N	00	N
18	20240426	160259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4100	20	2	0.49	543002785	132545	117.03	4130	4150	4035	5300	2860	4080	4096.73	2.99	0	6449	4196	4137	4101	4042	4006	4120	4025	169	1220	1000	2520	5	1	16902700	693	-8.99	2.89	12	0.78	-456.00	1419.00	12688	20230504	-67.69	2583	20230421	58.73	5460	-24.91	20240219	3725	10.07	20240122	13850	-70.40	20230504	3320	23.49	20231214	0.04	N	011230	1000	169 억		505837	N	N	4	N	00	N
19	20240426	150300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4095	15	2	0.37	508784085	124189	109.65	4130	4150	4035	5300	2860	4080	4096.85	2.99	0	4328	4196	4137	4101	4042	4006	4120	4025	169	1220	1000	2520	5	1	16902700	692	-8.98	2.89	12	0.73	-456.00	1419.00	12688	20230504	-67.73	2583	20230421	58.54	5460	-25.00	20240219	3725	9.93	20240122	13850	-70.43	20230504	3320	23.34	20231214	0.04	N	011230	1000	169 억		505837	N	N	0	N	00	N
20	20240426	140259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4100	20	2	0.49	475070315	115946	102.37	4130	4150	4035	5300	2860	4080	4097.34	2.99	0	4328	4196	4137	4101	4042	4006	4120	4025	169	1220	1000	2520	5	1	16902700	693	-8.99	2.89	12	0.69	-456.00	1419.00	12688	20230504	-67.69	2583	20230421	58.73	5460	-24.91	20240219	3725	10.07	20240122	13850	-70.40	20230504	3320	23.49	20231214	0.04	N	011230	1000	169 억		505837	N	N	0	N	00	N
21	20240426	130259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4125	45	2	1.10	416792850	101788	89.87	4130	4150	4035	5300	2860	4080	4094.71	2.99	0	9407	4196	4137	4101	4042	4006	4120	4025	169	1220	1000	2520	5	1	16902700	697	-9.05	2.91	12	0.60	-456.00	1419.00	12688	20230504	-67.49	2583	20230421	59.70	5460	-24.45	20240219	3725	10.74	20240122	13850	-70.22	20230504	3320	24.25	20231214	0.04	N	011230	1000	169 억		505837	N	N	0	N	00	N
22	20240426	120258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4105	25	2	0.61	275414720	67450	59.55	4130	4130	4035	5300	2860	4080	4083.24	2.99	0	-6314	4196	4137	4101	4042	4006	4120	4025	169	1220	1000	2520	5	1	16902700	694	-9.00	2.89	12	0.40	-456.00	1419.00	12688	20230504	-67.65	2583	20230421	58.92	5460	-24.82	20240219	3725	10.20	20240122	13850	-70.36	20230504	3320	23.64	20231214	0.04	N	011230	1000	169 억		505837	N	N	0	N	00	N
23	20240426	110259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4070	-10	5	-0.25	176394590	43246	38.18	4130	4130	4035	5300	2860	4080	4078.86	2.99	0	-5627	4196	4137	4101	4042	4006	4120	4025	169	1220	1000	2520	5	1	16902700	688	-8.93	2.87	12	0.26	-456.00	1419.00	12688	20230504	-67.92	2583	20230421	57.57	5460	-25.46	20240219	3725	9.26	20240122	13850	-70.61	20230504	3320	22.59	20231214	0.04	N	011230	1000	169 억		505837	N	N	0	N	00	N
24	20240426	100259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4080	0	3	0.00	113577905	27801	24.55	4130	4130	4060	5300	2860	4080	4085.39	2.99	0	-2959	4196	4137	4101	4042	4006	4120	4025	169	1220	1000	2520	5	1	16902700	690	-8.95	2.88	12	0.16	-456.00	1419.00	12688	20230504	-67.84	2583	20230421	57.96	5460	-25.27	20240219	3725	9.53	20240122	13850	-70.54	20230504	3320	22.89	20231214	0.04	N	011230	1000	169 억		505837	N	N	0	N	00	N
25	20240426	090301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4125	45	2	1.10	4606785	1126	0.99	4130	4130	4080	5300	2860	4080	4091.28	2.99	0	-931	4196	4137	4101	4042	4006	4120	4025	169	1220	1000	2520	5	1	16902700	697	-9.05	2.91	12	0.01	-456.00	1419.00	12688	20230504	-67.49	2583	20230421	59.70	5460	-24.45	20240219	3725	10.74	20240122	13850	-70.22	20230504	3320	24.25	20231214	0.04	N	011230	1000	169 억		505837	N	N	0	N	00	N
26	20240425	160258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4080	-10	5	-0.24	464476745	112957	50.40	4090	4160	4065	5310	2865	4090	4111.98	3.00	0	-850	4336	4212	4106	3982	3876	4275	4045	169	1220	1000	2530	5	1	16902700	690	-8.95	2.88	12	0.67	-456.00	1419.00	12688	20230504	-67.84	2583	20230421	57.96	5460	-25.27	20240219	3725	9.53	20240122	13850	-70.54	20230504	3060	33.33	20230425	0.04	N	011230	1000	169 억		506395	N	N	0	N	00	N
27	20240425	150259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4075	-15	5	-0.37	441920435	107429	47.93	4090	4160	4065	5310	2865	4090	4113.60	3.00	0	1324	4336	4212	4106	3982	3876	4275	4045	169	1220	1000	2530	5	1	16902700	689	-8.94	2.87	12	0.64	-456.00	1419.00	12688	20230504	-67.88	2583	20230421	57.76	5460	-25.37	20240219	3725	9.40	20240122	13850	-70.58	20230504	3060	33.17	20230425	0.04	N	011230	1000	169 억		506395	N	N	0	N	00	N
28	20240425	140258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4075	-15	5	-0.37	399874815	97130	43.34	4090	4160	4065	5310	2865	4090	4116.90	3.00	0	2821	4336	4212	4106	3982	3876	4275	4045	169	1220	1000	2530	5	1	16902700	689	-8.94	2.87	12	0.57	-456.00	1419.00	12688	20230504	-67.88	2583	20230421	57.76	5460	-25.37	20240219	3725	9.40	20240122	13850	-70.58	20230504	3060	33.17	20230425	0.04	N	011230	1000	169 억		506395	N	N	0	N	00	N
29	20240425	130259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4115	25	2	0.61	315859805	76631	34.19	4090	4160	4065	5310	2865	4090	4121.83	3.00	0	1616	4336	4212	4106	3982	3876	4275	4045	169	1220	1000	2530	5	1	16902700	696	-9.02	2.90	12	0.45	-456.00	1419.00	12688	20230504	-67.57	2583	20230421	59.31	5460	-24.63	20240219	3725	10.47	20240122	13850	-70.29	20230504	3060	34.48	20230425	0.04	N	011230	1000	169 억		506395	N	N	0	N	00	N
30	20240425	120258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4140	50	2	1.22	276298415	67022	29.90	4090	4160	4065	5310	2865	4090	4122.50	3.00	0	5312	4336	4212	4106	3982	3876	4275	4045	169	1220	1000	2530	5	1	16902700	700	-9.08	2.92	12	0.40	-456.00	1419.00	12688	20230504	-67.37	2583	20230421	60.28	5460	-24.18	20240219	3725	11.14	20240122	13850	-70.11	20230504	3060	35.29	20230425	0.04	N	011230	1000	169 억		506395	N	N	0	N	00	N
31	20240425	110258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4110	20	2	0.49	247163730	59972	26.76	4090	4160	4065	5310	2865	4090	4121.32	3.00	0	4532	4336	4212	4106	3982	3876	4275	4045	169	1220	1000	2530	5	1	16902700	695	-9.01	2.90	12	0.35	-456.00	1419.00	12688	20230504	-67.61	2583	20230421	59.12	5460	-24.73	20240219	3725	10.34	20240122	13850	-70.32	20230504	3060	34.31	20230425	0.04	N	011230	1000	169 억		506395	N	N	0	N	00	N
32	20240425	100259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4140	50	2	1.22	150127100	36522	16.30	4090	4140	4065	5310	2865	4090	4110.59	3.00	0	7148	4336	4212	4106	3982	3876	4275	4045	169	1220	1000	2530	5	1	16902700	700	-9.08	2.92	12	0.22	-456.00	1419.00	12688	20230504	-67.37	2583	20230421	60.28	5460	-24.18	20240219	3725	11.14	20240122	13850	-70.11	20230504	3060	35.29	20230425	0.04	N	011230	1000	169 억		506395	N	N	0	N	00	N
33	20240425	090258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4065	-25	5	-0.61	5694130	1393	0.62	4090	4100	4065	5310	2865	4090	4087.67	3.00	0	-896	4336	4212	4106	3982	3876	4275	4045	169	1220	1000	2530	5	1	16902700	687	-8.91	2.86	12	0.01	-456.00	1419.00	12688	20230504	-67.96	2583	20230421	57.38	5460	-25.55	20240219	3725	9.13	20240122	13850	-70.65	20230504	3060	32.84	20230425	0.04	N	011230	1000	169 억		506395	N	N	0	N	00	N
34	20240424	160257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4090	75	2	1.87	918979470	223535	213.14	4000	4230	4000	5210	2815	4015	4111.12	2.93	0	11855	4125	4070	4025	3970	3925	4097	3997	169	1195	1000	2480	5	1	16902700	691	-8.97	2.88	12	1.32	-456.00	1419.00	12688	20230504	-67.76	2583	20230421	58.34	5460	-25.09	20240219	3725	9.80	20240122	13850	-70.47	20230504	2920	40.07	20230424	0.04	N	011230	1000	169 억		494560	N	N	0	N	00	N
35	20240424	150257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4085	70	2	1.74	859189070	208894	199.18	4000	4230	4000	5210	2815	4015	4113.04	2.93	0	10673	4125	4070	4025	3970	3925	4097	3997	169	1195	1000	2480	5	1	16902700	690	-8.96	2.88	12	1.24	-456.00	1419.00	12688	20230504	-67.80	2583	20230421	58.15	5460	-25.18	20240219	3725	9.66	20240122	13850	-70.51	20230504	2920	39.90	20230424	0.04	N	011230	1000	169 억		494560	N	N	0	N	00	N
36	20240424	140257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4095	80	2	1.99	819948430	199282	190.01	4000	4230	4000	5210	2815	4015	4114.51	2.93	0	10321	4125	4070	4025	3970	3925	4097	3997	169	1195	1000	2480	5	1	16902700	692	-8.98	2.89	12	1.18	-456.00	1419.00	12688	20230504	-67.73	2583	20230421	58.54	5460	-25.00	20240219	3725	9.93	20240122	13850	-70.43	20230504	2920	40.24	20230424	0.04	N	011230	1000	169 억		494560	N	N	0	N	00	N
37	20240424	130302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4085	70	2	1.74	759083365	184390	175.82	4000	4230	4000	5210	2815	4015	4116.73	2.93	0	10372	4125	4070	4025	3970	3925	4097	3997	169	1195	1000	2480	5	1	16902700	690	-8.96	2.88	12	1.09	-456.00	1419.00	12688	20230504	-67.80	2583	20230421	58.15	5460	-25.18	20240219	3725	9.66	20240122	13850	-70.51	20230504	2920	39.90	20230424	0.04	N	011230	1000	169 억		494560	N	N	0	N	00	N
38	20240424	120258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4085	70	2	1.74	711906360	172829	164.79	4000	4230	4000	5210	2815	4015	4119.14	2.93	0	8998	4125	4070	4025	3970	3925	4097	3997	169	1195	1000	2480	5	1	16902700	690	-8.96	2.88	12	1.02	-456.00	1419.00	12688	20230504	-67.80	2583	20230421	58.15	5460	-25.18	20240219	3725	9.66	20240122	13850	-70.51	20230504	2920	39.90	20230424	0.04	N	011230	1000	169 억		494560	N	N	0	N	00	N
39	20240424	110257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4075	60	2	1.49	651099210	157908	150.56	4000	4230	4000	5210	2815	4015	4123.28	2.93	0	8592	4125	4070	4025	3970	3925	4097	3997	169	1195	1000	2480	5	1	16902700	689	-8.94	2.87	12	0.93	-456.00	1419.00	12688	20230504	-67.88	2583	20230421	57.76	5460	-25.37	20240219	3725	9.40	20240122	13850	-70.58	20230504	2920	39.55	20230424	0.04	N	011230	1000	169 억		494560	N	N	0	N	00	N
40	20240424	100257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4100	85	2	2.12	588209450	142529	135.90	4000	4230	4000	5210	2815	4015	4126.95	2.93	0	6952	4125	4070	4025	3970	3925	4097	3997	169	1195	1000	2480	5	1	16902700	693	-8.99	2.89	12	0.84	-456.00	1419.00	12688	20230504	-67.69	2583	20230421	58.73	5460	-24.91	20240219	3725	10.07	20240122	13850	-70.40	20230504	2920	40.41	20230424	0.04	N	011230	1000	169 억		494560	N	N	0	N	00	N
41	20240424	090258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4040	25	2	0.62	15503455	3864	3.68	4000	4040	4000	5210	2815	4015	4012.28	2.93	0	449	4125	4070	4025	3970	3925	4097	3997	169	1195	1000	2480	5	1	16902700	683	-8.86	2.85	12	0.02	-456.00	1419.00	12688	20230504	-68.16	2583	20230421	56.41	5460	-26.01	20240219	3725	8.46	20240122	13850	-70.83	20230504	2920	38.36	20230424	0.04	N	011230	1000	169 억		494560	N	N	0	N	00	N
42	20240423	160248	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4015	20	2	0.50	419375575	104684	133.41	4000	4080	3980	5190	2800	3995	4006.07	2.85	0	11907	4065	4030	4005	3970	3945	4017	3957	169	1195	1000	2470	5	1	16902700	679	-8.80	2.83	12	0.62	-456.00	1419.00	12688	20230504	-68.36	2583	20230421	55.44	5460	-26.47	20240219	3725	7.79	20240122	13850	-71.01	20230504	2920	37.50	20230424	0.05	N	011230	1000	169 억		481460	N	N	0	N	00	N
43	20240423	150256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4005	10	2	0.25	365510330	91315	116.37	4000	4055	3980	5190	2800	3995	4002.74	2.85	0	11600	4065	4030	4005	3970	3945	4017	3957	169	1195	1000	2470	5	1	16902700	677	-8.78	2.82	12	0.54	-456.00	1419.00	12688	20230504	-68.43	2583	20230421	55.05	5460	-26.65	20240219	3725	7.52	20240122	13850	-71.08	20230504	2920	37.16	20230424	0.05	N	011230	1000	169 억		481460	N	N	0	N	00	N
44	20240423	140257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3990	-5	5	-0.13	241783455	60539	77.15	4000	4020	3980	5190	2800	3995	3993.85	2.85	0	1793	4065	4030	4005	3970	3945	4017	3957	169	1195	1000	2470	5	1	16902700	674	-8.75	2.81	12	0.36	-456.00	1419.00	12688	20230504	-68.55	2583	20230421	54.47	5460	-26.92	20240219	3725	7.11	20240122	13850	-71.19	20230504	2920	36.64	20230424	0.05	N	011230	1000	169 억		481460	N	N	0	N	00	N
45	20240423	130256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3990	-5	5	-0.13	213685290	53485	68.16	4000	4020	3980	5190	2800	3995	3995.24	2.85	0	1793	4065	4030	4005	3970	3945	4017	3957	169	1195	1000	2470	5	1	16902700	674	-8.75	2.81	12	0.32	-456.00	1419.00	12688	20230504	-68.55	2583	20230421	54.47	5460	-26.92	20240219	3725	7.11	20240122	13850	-71.19	20230504	2920	36.64	20230424	0.05	N	011230	1000	169 억		481460	N	N	0	N	00	N
46	20240423	120256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4000	5	2	0.13	185789430	46485	59.24	4000	4020	3985	5190	2800	3995	3996.76	2.85	0	1783	4065	4030	4005	3970	3945	4017	3957	169	1195	1000	2470	5	1	16902700	676	-8.77	2.82	12	0.28	-456.00	1419.00	12688	20230504	-68.47	2583	20230421	54.86	5460	-26.74	20240219	3725	7.38	20240122	13850	-71.12	20230504	2920	36.99	20230424	0.05	N	011230	1000	169 억		481460	N	N	0	N	00	N
47	20240423	110256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3995	0	3	0.00	159233065	39830	50.76	4000	4020	3985	5190	2800	3995	3997.82	2.85	0	1793	4065	4030	4005	3970	3945	4017	3957	169	1195	1000	2470	5	1	16902700	675	-8.76	2.82	12	0.24	-456.00	1419.00	12688	20230504	-68.51	2583	20230421	54.67	5460	-26.83	20240219	3725	7.25	20240122	13850	-71.16	20230504	2920	36.82	20230424	0.05	N	011230	1000	169 억		481460	N	N	0	N	00	N
48	20240423	100257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3995	0	3	0.00	116047945	29021	36.98	4000	4020	3995	5190	2800	3995	3998.76	2.85	0	3803	4065	4030	4005	3970	3945	4017	3957	169	1195	1000	2470	5	1	16902700	675	-8.76	2.82	12	0.17	-456.00	1419.00	12688	20230504	-68.51	2583	20230421	54.67	5460	-26.83	20240219	3725	7.25	20240122	13850	-71.16	20230504	2920	36.82	20230424	0.05	N	011230	1000	169 억		481460	N	N	0	N	00	N
49	20240423	090256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4000	5	2	0.13	7381650	1846	2.35	4000	4000	3995	5190	2800	3995	3998.73	2.85	0	335	4065	4030	4005	3970	3945	4017	3957	169	1195	1000	2470	5	1	16902700	676	-8.77	2.82	12	0.01	-456.00	1419.00	12688	20230504	-68.47	2583	20230421	54.86	5460	-26.74	20240219	3725	7.38	20240122	13850	-71.12	20230504	2920	36.99	20230424	0.05	N	011230	1000	169 억		481460	N	N	0	N	00	N
50	20240422	160255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3995	-105	5	-2.56	310199580	77575	44.13	4040	4040	3980	5330	2870	4100	3998.72	2.84	0	-19	4253	4176	4033	3956	3813	4215	3995	169	1230	1000	2540	5	1	16902700	675	-8.76	2.82	12	0.46	-456.00	1419.00	12688	20230504	-68.51	2583	20230421	54.67	5460	-26.83	20240219	3725	7.25	20240122	13850	-71.16	20230504	2920	36.82	20230424	0.04	N	011230	1000	169 억		480777	N	N	0	N	00	N
51	20240422	150255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4015	-85	5	-2.07	292363525	73119	41.59	4040	4040	3980	5330	2870	4100	3998.46	2.84	0	1573	4253	4176	4033	3956	3813	4215	3995	169	1230	1000	2540	5	1	16902700	679	-8.80	2.83	12	0.43	-456.00	1419.00	12688	20230504	-68.36	2583	20230421	55.44	5460	-26.47	20240219	3725	7.79	20240122	13850	-71.01	20230504	2920	37.50	20230424	0.04	N	011230	1000	169 억		480777	N	N	0	N	00	N
52	20240422	140255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4000	-100	5	-2.44	265414300	66376	37.76	4040	4040	3980	5330	2870	4100	3998.65	2.84	0	2363	4253	4176	4033	3956	3813	4215	3995	169	1230	1000	2540	5	1	16902700	676	-8.77	2.82	12	0.39	-456.00	1419.00	12688	20230504	-68.47	2583	20230421	54.86	5460	-26.74	20240219	3725	7.38	20240122	13850	-71.12	20230504	2920	36.99	20230424	0.04	N	011230	1000	169 억		480777	N	N	0	N	00	N
53	20240422	130254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4005	-95	5	-2.32	216522950	54170	30.81	4040	4040	3980	5330	2870	4100	3997.10	2.84	0	2343	4253	4176	4033	3956	3813	4215	3995	169	1230	1000	2540	5	1	16902700	677	-8.78	2.82	12	0.32	-456.00	1419.00	12688	20230504	-68.43	2583	20230421	55.05	5460	-26.65	20240219	3725	7.52	20240122	13850	-71.08	20230504	2920	37.16	20230424	0.04	N	011230	1000	169 억		480777	N	N	0	N	00	N
54	20240422	120254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4000	-100	5	-2.44	199916915	50016	28.45	4040	4040	3980	5330	2870	4100	3997.06	2.84	0	2302	4253	4176	4033	3956	3813	4215	3995	169	1230	1000	2540	5	1	16902700	676	-8.77	2.82	12	0.30	-456.00	1419.00	12688	20230504	-68.47	2583	20230421	54.86	5460	-26.74	20240219	3725	7.38	20240122	13850	-71.12	20230504	2920	36.99	20230424	0.04	N	011230	1000	169 억		480777	N	N	0	N	00	N
55	20240422	110255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3995	-105	5	-2.56	183422605	45889	26.10	4040	4040	3980	5330	2870	4100	3997.09	2.84	0	2302	4253	4176	4033	3956	3813	4215	3995	169	1230	1000	2540	5	1	16902700	675	-8.76	2.82	12	0.27	-456.00	1419.00	12688	20230504	-68.51	2583	20230421	54.67	5460	-26.83	20240219	3725	7.25	20240122	13850	-71.16	20230504	2920	36.82	20230424	0.04	N	011230	1000	169 억		480777	N	N	0	N	00	N
56	20240422	100255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3985	-115	5	-2.80	110554225	27625	15.71	4040	4040	3980	5330	2870	4100	4001.96	2.84	0	2643	4253	4176	4033	3956	3813	4215	3995	169	1230	1000	2540	5	1	16902700	674	-8.74	2.81	12	0.16	-456.00	1419.00	12688	20230504	-68.59	2583	20230421	54.28	5460	-27.01	20240219	3725	6.98	20240122	13850	-71.23	20230504	2920	36.47	20230424	0.04	N	011230	1000	169 억		480777	N	N	0	N	00	N
57	20240422	090255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4035	-65	5	-1.59	28991250	7233	4.11	4040	4040	3980	5330	2870	4100	4008.19	2.84	0	1825	4253	4176	4033	3956	3813	4215	3995	169	1230	1000	2540	5	1	16902700	682	-8.85	2.84	12	0.04	-456.00	1419.00	12688	20230504	-68.20	2583	20230421	56.21	5460	-26.10	20240219	3725	8.32	20240122	13850	-70.87	20230504	2920	38.18	20230424	0.04	N	011230	1000	169 억		480777	N	N	0	N	00	N
58	20240419	160246	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4100	65	2	1.61	698489890	174218	143.74	4040	4110	3890	5240	2825	4035	4008.43	2.92	0	-14409	4225	4130	4025	3930	3825	4077	3877	169	1205	1000	2500	5	1	16902700	693	-8.99	2.89	12	1.03	-456.00	1419.00	12688	20230504	-67.69	2583	20230421	58.73	5460	-24.91	20240219	3725	10.07	20240122	13850	-70.40	20230504	2820	45.39	20230421	0.04	N	011230	1000	169 억		493394	N	N	0	N	00	N
59	20240419	150246	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3995	-40	5	-0.99	603012310	150693	124.33	4040	4110	3890	5240	2825	4035	4001.46	2.92	0	-11303	4225	4130	4025	3930	3825	4077	3877	169	1205	1000	2500	5	1	16902700	675	-8.76	2.82	12	0.89	-456.00	1419.00	12688	20230504	-68.51	2583	20230421	54.67	5460	-26.83	20240219	3725	7.25	20240122	13850	-71.16	20230504	2820	41.67	20230421	0.04	N	011230	1000	169 억		493394	N	N	0	N	00	N
60	20240419	140244	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3980	-55	5	-1.36	567452560	141722	116.93	4040	4110	3890	5240	2825	4035	4003.85	2.92	0	-10440	4225	4130	4025	3930	3825	4077	3877	169	1205	1000	2500	5	1	16902700	673	-8.73	2.80	12	0.84	-456.00	1419.00	12688	20230504	-68.63	2583	20230421	54.08	5460	-27.11	20240219	3725	6.85	20240122	13850	-71.26	20230504	2820	41.13	20230421	0.04	N	011230	1000	169 억		493394	N	N	0	N	00	N
61	20240419	130246	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3960	-75	5	-1.86	538534565	134436	110.92	4040	4110	3890	5240	2825	4035	4005.75	2.92	0	-10011	4225	4130	4025	3930	3825	4077	3877	169	1205	1000	2500	5	1	16902700	669	-8.68	2.79	12	0.80	-456.00	1419.00	12688	20230504	-68.79	2583	20230421	53.31	5460	-27.47	20240219	3725	6.31	20240122	13850	-71.41	20230504	2820	40.43	20230421	0.04	N	011230	1000	169 억		493394	N	N	0	N	00	N
62	20240419	120246	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3945	-90	5	-2.23	504100020	125696	103.71	4040	4110	3890	5240	2825	4035	4010.35	2.92	0	-11438	4225	4130	4025	3930	3825	4077	3877	169	1205	1000	2500	5	1	16902700	667	-8.65	2.78	12	0.74	-456.00	1419.00	12688	20230504	-68.91	2583	20230421	52.73	5460	-27.75	20240219	3725	5.91	20240122	13850	-71.52	20230504	2820	39.89	20230421	0.04	N	011230	1000	169 억		493394	N	N	0	N	00	N
63	20240419	110246	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3935	-100	5	-2.48	381000670	94386	77.87	4040	4110	3935	5240	2825	4035	4036.63	2.92	0	-9856	4225	4130	4025	3930	3825	4077	3877	169	1205	1000	2500	5	1	16902700	665	-8.63	2.77	12	0.56	-456.00	1419.00	12688	20230504	-68.99	2583	20230421	52.34	5460	-27.93	20240219	3725	5.64	20240122	13850	-71.59	20230504	2820	39.54	20230421	0.04	N	011230	1000	169 억		493394	N	N	0	N	00	N
64	20240419	100245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4070	35	2	0.87	258792520	63856	52.69	4040	4110	3975	5240	2825	4035	4052.92	2.92	0	-4210	4225	4130	4025	3930	3825	4077	3877	169	1205	1000	2500	5	1	16902700	688	-8.93	2.87	12	0.38	-456.00	1419.00	12688	20230504	-67.92	2583	20230421	57.57	5460	-25.46	20240219	3725	9.26	20240122	13850	-70.61	20230504	2820	44.33	20230421	0.04	N	011230	1000	169 억		493394	N	N	0	N	00	N
65	20240419	090243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4045	10	2	0.25	21484910	5315	4.39	4040	4050	4035	5240	2825	4035	4043.25	2.92	0	-4215	4225	4130	4025	3930	3825	4077	3877	169	1205	1000	2500	5	1	16902700	684	-8.87	2.85	12	0.03	-456.00	1419.00	12688	20230504	-68.12	2583	20230421	56.60	5460	-25.92	20240219	3725	8.59	20240122	13850	-70.79	20230504	2820	43.44	20230421	0.04	N	011230	1000	169 억		493394	N	N	0	N	00	N
66	20240418	160244	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4035	120	2	3.07	471346245	117281	199.05	4100	4120	3920	5080	2745	3915	4018.95	2.86	0	11515	4025	3970	3935	3880	3845	3997	3907	169	1165	1000	2420	5	1	16902700	682	-8.85	2.84	12	0.69	-456.00	1419.00	12688	20230504	-68.20	2583	20230421	56.21	5460	-26.10	20240219	3725	8.32	20240122	13850	-70.87	20230504	2820	43.09	20230421	0.02	N	011230	1000	169 억		483261	N	N	31	N	00	N
67	20240418	150245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4000	85	2	2.17	431118320	107283	182.09	4100	4120	3920	5080	2745	3915	4018.51	2.86	0	9414	4025	3970	3935	3880	3845	3997	3907	169	1165	1000	2420	5	1	16902700	676	-8.77	2.82	12	0.63	-456.00	1419.00	12688	20230504	-68.47	2583	20230421	54.86	5460	-26.74	20240219	3725	7.38	20240122	13850	-71.12	20230504	2820	41.84	20230421	0.02	N	011230	1000	169 억		483261	N	N	31	N	00	N
68	20240418	140245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3995	80	2	2.04	369310905	91787	155.79	4100	4120	3920	5080	2745	3915	4023.56	2.86	0	5311	4025	3970	3935	3880	3845	3997	3907	169	1165	1000	2420	5	1	16902700	675	-8.76	2.82	12	0.54	-456.00	1419.00	12688	20230504	-68.51	2583	20230421	54.67	5460	-26.83	20240219	3725	7.25	20240122	13850	-71.16	20230504	2820	41.67	20230421	0.02	N	011230	1000	169 억		483261	N	N	31	N	00	N
69	20240418	130245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3995	80	2	2.04	328088150	81477	138.29	4100	4120	3920	5080	2745	3915	4026.76	2.86	0	3071	4025	3970	3935	3880	3845	3997	3907	169	1165	1000	2420	5	1	16902700	675	-8.76	2.82	12	0.48	-456.00	1419.00	12688	20230504	-68.51	2583	20230421	54.67	5460	-26.83	20240219	3725	7.25	20240122	13850	-71.16	20230504	2820	41.67	20230421	0.02	N	011230	1000	169 억		483261	N	N	31	N	00	N
70	20240418	120243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4010	95	2	2.43	299360955	74302	126.11	4100	4120	3920	5080	2745	3915	4028.98	2.86	0	3712	4025	3970	3935	3880	3845	3997	3907	169	1165	1000	2420	5	1	16902700	678	-8.79	2.83	12	0.44	-456.00	1419.00	12688	20230504	-68.40	2583	20230421	55.25	5460	-26.56	20240219	3725	7.65	20240122	13850	-71.05	20230504	2820	42.20	20230421	0.02	N	011230	1000	169 억		483261	N	N	31	N	00	N
71	20240418	110245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4020	105	2	2.68	253630100	62875	106.71	4100	4120	3920	5080	2745	3915	4033.88	2.86	0	3757	4025	3970	3935	3880	3845	3997	3907	169	1165	1000	2420	5	1	16902700	679	-8.82	2.83	12	0.37	-456.00	1419.00	12688	20230504	-68.32	2583	20230421	55.63	5460	-26.37	20240219	3725	7.92	20240122	13850	-70.97	20230504	2820	42.55	20230421	0.02	N	011230	1000	169 억		483261	N	N	31	N	00	N
72	20240418	100245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4035	120	2	3.07	213986370	53012	89.97	4100	4120	3920	5080	2745	3915	4036.56	2.86	0	1897	4025	3970	3935	3880	3845	3997	3907	169	1165	1000	2420	5	1	16902700	682	-8.85	2.84	12	0.31	-456.00	1419.00	12688	20230504	-68.20	2583	20230421	56.21	5460	-26.10	20240219	3725	8.32	20240122	13850	-70.87	20230504	2820	43.09	20230421	0.02	N	011230	1000	169 억		483261	N	N	31	N	00	N
73	20240418	090245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4075	160	2	4.09	67853065	16602	28.18	4100	4120	4045	5080	2745	3915	4087.04	2.86	0	-1696	4025	3970	3935	3880	3845	3997	3907	169	1165	1000	2420	5	1	16902700	689	-8.94	2.87	12	0.10	-456.00	1419.00	12688	20230504	-67.88	2583	20230421	57.76	5460	-25.37	20240219	3725	9.40	20240122	13850	-70.58	20230504	2820	44.50	20230421	0.02	N	011230	1000	169 억		483261	N	N	31	N	00	N
74	20240417	160242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3915	15	2	0.38	230379825	58664	31.43	3900	3990	3900	5070	2730	3900	3927.11	2.85	0	246	4070	3985	3935	3850	3800	3960	3825	169	1170	1000	2410	5	1	16902700	662	-8.59	2.76	12	0.35	-456.00	1419.00	12688	20230504	-69.14	2583	20230421	51.57	5460	-28.30	20240219	3725	5.10	20240122	13850	-71.73	20230504	2820	38.83	20230421	0.02	N	011230	1000	169 억		482333	N	N	31	N	00	N
75	20240417	150246	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3910	10	2	0.26	197604640	50279	26.94	3900	3990	3900	5070	2730	3900	3930.16	2.85	0	538	4070	3985	3935	3850	3800	3960	3825	169	1170	1000	2410	5	1	16902700	661	-8.57	2.76	12	0.30	-456.00	1419.00	12688	20230504	-69.18	2583	20230421	51.37	5460	-28.39	20240219	3725	4.97	20240122	13850	-71.77	20230504	2820	38.65	20230421	0.02	N	011230	1000	169 억		482333	N	N	0	N	00	N
76	20240417	140244	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3945	45	2	1.15	165153840	41991	22.50	3900	3990	3900	5070	2730	3900	3933.08	2.85	0	2318	4070	3985	3935	3850	3800	3960	3825	169	1170	1000	2410	5	1	16902700	667	-8.65	2.78	12	0.25	-456.00	1419.00	12688	20230504	-68.91	2583	20230421	52.73	5460	-27.75	20240219	3725	5.91	20240122	13850	-71.52	20230504	2820	39.89	20230421	0.02	N	011230	1000	169 억		482333	N	N	0	N	00	N
77	20240417	130246	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3925	25	2	0.64	145056940	36876	19.76	3900	3990	3900	5070	2730	3900	3933.64	2.85	0	2198	4070	3985	3935	3850	3800	3960	3825	169	1170	1000	2410	5	1	16902700	663	-8.61	2.77	12	0.22	-456.00	1419.00	12688	20230504	-69.07	2583	20230421	51.96	5460	-28.11	20240219	3725	5.37	20240122	13850	-71.66	20230504	2820	39.18	20230421	0.02	N	011230	1000	169 억		482333	N	N	0	N	00	N
78	20240417	120244	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3910	10	2	0.26	142749360	36287	19.44	3900	3990	3900	5070	2730	3900	3933.90	2.85	0	2060	4070	3985	3935	3850	3800	3960	3825	169	1170	1000	2410	5	1	16902700	661	-8.57	2.76	12	0.21	-456.00	1419.00	12688	20230504	-69.18	2583	20230421	51.37	5460	-28.39	20240219	3725	4.97	20240122	13850	-71.77	20230504	2820	38.65	20230421	0.02	N	011230	1000	169 억		482333	N	N	0	N	00	N
79	20240417	110245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3940	40	2	1.03	103114495	26161	14.02	3900	3990	3900	5070	2730	3900	3941.53	2.85	0	2596	4070	3985	3935	3850	3800	3960	3825	169	1170	1000	2410	5	1	16902700	666	-8.64	2.78	12	0.15	-456.00	1419.00	12688	20230504	-68.95	2583	20230421	52.54	5460	-27.84	20240219	3725	5.77	20240122	13850	-71.55	20230504	2820	39.72	20230421	0.02	N	011230	1000	169 억		482333	N	N	0	N	00	N
80	20240417	100244	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3965	65	2	1.67	78410875	19885	10.65	3900	3990	3900	5070	2730	3900	3943.22	2.85	0	2216	4070	3985	3935	3850	3800	3960	3825	169	1170	1000	2410	5	1	16902700	670	-8.70	2.79	12	0.12	-456.00	1419.00	12688	20230504	-68.75	2583	20230421	53.50	5460	-27.38	20240219	3725	6.44	20240122	13850	-71.37	20230504	2820	40.60	20230421	0.02	N	011230	1000	169 억		482333	N	N	0	N	00	N
81	20240417	090244	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3955	55	2	1.41	8757030	2244	1.20	3900	3990	3900	5070	2730	3900	3902.42	2.85	0	1309	4070	3985	3935	3850	3800	3960	3825	169	1170	1000	2410	5	1	16902700	669	-8.67	2.79	12	0.01	-456.00	1419.00	12688	20230504	-68.83	2583	20230421	53.12	5460	-27.56	20240219	3725	6.17	20240122	13850	-71.44	20230504	2820	40.25	20230421	0.02	N	011230	1000	169 억		482333	N	N	0	N	00	N
82	20240416	160245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3900	-130	5	-3.23	731719585	186198	135.70	4000	4020	3885	5230	2825	4030	3929.75	2.91	0	-9425	4123	4076	4003	3956	3883	4100	3980	169	1200	1000	2490	5	1	16902700	659	-8.55	2.75	12	1.10	-456.00	1419.00	12688	20230504	-69.26	2574	20230410	51.52	5460	-28.57	20240219	3725	4.70	20240122	13850	-71.84	20230504	2820	38.30	20230421	0.02	N	011230	1000	169 억		492585	N	N	0	N	00	N
83	20240416	150243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3900	-130	5	-3.23	700356310	178140	129.83	4000	4020	3885	5230	2825	4030	3931.45	2.91	0	-9594	4123	4076	4003	3956	3883	4100	3980	169	1200	1000	2490	5	1	16902700	659	-8.55	2.75	12	1.05	-456.00	1419.00	12688	20230504	-69.26	2574	20230410	51.52	5460	-28.57	20240219	3725	4.70	20240122	13850	-71.84	20230504	2820	38.30	20230421	0.02	N	011230	1000	169 억		492585	N	N	0	N	00	N
84	20240416	140243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3900	-130	5	-3.23	614963560	156205	113.84	4000	4020	3890	5230	2825	4030	3936.85	2.91	0	-7153	4123	4076	4003	3956	3883	4100	3980	169	1200	1000	2490	5	1	16902700	659	-8.55	2.75	12	0.92	-456.00	1419.00	12688	20230504	-69.26	2574	20230410	51.52	5460	-28.57	20240219	3725	4.70	20240122	13850	-71.84	20230504	2820	38.30	20230421	0.02	N	011230	1000	169 억		492585	N	N	0	N	00	N
85	20240416	130243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3900	-130	5	-3.23	542057360	137493	100.21	4000	4020	3900	5230	2825	4030	3942.38	2.91	0	-4745	4123	4076	4003	3956	3883	4100	3980	169	1200	1000	2490	5	1	16902700	659	-8.55	2.75	12	0.81	-456.00	1419.00	12688	20230504	-69.26	2574	20230410	51.52	5460	-28.57	20240219	3725	4.70	20240122	13850	-71.84	20230504	2820	38.30	20230421	0.02	N	011230	1000	169 억		492585	N	N	0	N	00	N
86	20240416	120245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3910	-120	5	-2.98	489736180	124090	90.44	4000	4020	3900	5230	2825	4030	3946.56	2.91	0	-4739	4123	4076	4003	3956	3883	4100	3980	169	1200	1000	2490	5	1	16902700	661	-8.57	2.76	12	0.73	-456.00	1419.00	12688	20230504	-69.18	2574	20230410	51.90	5460	-28.39	20240219	3725	4.97	20240122	13850	-71.77	20230504	2820	38.65	20230421	0.02	N	011230	1000	169 억		492585	N	N	0	N	00	N
87	20240416	110245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3920	-110	5	-2.73	392315470	99192	72.29	4000	4020	3915	5230	2825	4030	3955.05	2.91	0	-4733	4123	4076	4003	3956	3883	4100	3980	169	1200	1000	2490	5	1	16902700	663	-8.60	2.76	12	0.59	-456.00	1419.00	12688	20230504	-69.10	2574	20230410	52.29	5460	-28.21	20240219	3725	5.23	20240122	13850	-71.70	20230504	2820	39.01	20230421	0.02	N	011230	1000	169 억		492585	N	N	0	N	00	N
88	20240416	100242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3960	-70	5	-1.74	199364735	50226	36.60	4000	4020	3950	5230	2825	4030	3969.25	2.91	0	6140	4123	4076	4003	3956	3883	4100	3980	169	1200	1000	2490	5	1	16902700	669	-8.68	2.79	12	0.30	-456.00	1419.00	12688	20230504	-68.79	2574	20230410	53.85	5460	-27.47	20240219	3725	6.31	20240122	13850	-71.41	20230504	2820	40.43	20230421	0.02	N	011230	1000	169 억		492585	N	N	0	N	00	N
89	20240416	090240	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3980	-50	5	-1.24	13385845	3376	2.46	4000	4000	3950	5230	2825	4030	3963.30	2.91	0	257	4123	4076	4003	3956	3883	4100	3980	169	1200	1000	2490	5	1	16902700	673	-8.73	2.80	12	0.02	-456.00	1419.00	12688	20230504	-68.63	2574	20230410	54.62	5460	-27.11	20240219	3725	6.85	20240122	13850	-71.26	20230504	2820	41.13	20230421	0.02	N	011230	1000	169 억		492585	N	N	0	N	00	N
90	20240415	160240	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4030	-75	5	-1.83	545574885	136768	37.52	3990	4050	3930	5330	2875	4105	3989.04	2.85	0	11641	4418	4261	4153	3996	3888	4207	3942	169	1225	1000	2540	5	1	16902700	681	-8.84	2.84	12	0.81	-456.00	1419.00	12688	20230504	-68.24	2574	20230410	56.57	5460	-26.19	20240219	3725	8.19	20240122	13850	-70.90	20230504	2820	42.91	20230421	0.02	N	011230	1000	169 억		480956	N	N	2	N	00	N
91	20240415	150242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4020	-85	5	-2.07	527088295	132177	36.26	3990	4050	3930	5330	2875	4105	3987.75	2.85	0	10659	4418	4261	4153	3996	3888	4207	3942	169	1225	1000	2540	5	1	16902700	679	-8.82	2.83	12	0.78	-456.00	1419.00	12688	20230504	-68.32	2574	20230410	56.18	5460	-26.37	20240219	3725	7.92	20240122	13850	-70.97	20230504	2820	42.55	20230421	0.02	N	011230	1000	169 억		480956	N	N	2	N	00	N
92	20240415	140240	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4000	-105	5	-2.56	481484670	120839	33.15	3990	4020	3930	5330	2875	4105	3984.51	2.85	0	7623	4418	4261	4153	3996	3888	4207	3942	169	1225	1000	2540	5	1	16902700	676	-8.77	2.82	12	0.71	-456.00	1419.00	12688	20230504	-68.47	2574	20230410	55.40	5460	-26.74	20240219	3725	7.38	20240122	13850	-71.12	20230504	2820	41.84	20230421	0.02	N	011230	1000	169 억		480956	N	N	2	N	00	N
93	20240415	130240	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3995	-110	5	-2.68	445473050	111838	30.68	3990	4020	3930	5330	2875	4105	3983.20	2.85	0	6900	4418	4261	4153	3996	3888	4207	3942	169	1225	1000	2540	5	1	16902700	675	-8.76	2.82	12	0.66	-456.00	1419.00	12688	20230504	-68.51	2574	20230410	55.21	5460	-26.83	20240219	3725	7.25	20240122	13850	-71.16	20230504	2820	41.67	20230421	0.02	N	011230	1000	169 억		480956	N	N	2	N	00	N
94	20240415	120242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3995	-110	5	-2.68	428722130	107644	29.53	3990	4020	3930	5330	2875	4105	3982.78	2.85	0	6900	4418	4261	4153	3996	3888	4207	3942	169	1225	1000	2540	5	1	16902700	675	-8.76	2.82	12	0.64	-456.00	1419.00	12688	20230504	-68.51	2574	20230410	55.21	5460	-26.83	20240219	3725	7.25	20240122	13850	-71.16	20230504	2820	41.67	20230421	0.02	N	011230	1000	169 억		480956	N	N	2	N	00	N
95	20240415	110242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3990	-115	5	-2.80	352720925	88603	24.31	3990	4020	3930	5330	2875	4105	3980.91	2.85	0	-1077	4418	4261	4153	3996	3888	4207	3942	169	1225	1000	2540	5	1	16902700	674	-8.75	2.81	12	0.52	-456.00	1419.00	12688	20230504	-68.55	2574	20230410	55.01	5460	-26.92	20240219	3725	7.11	20240122	13850	-71.19	20230504	2820	41.49	20230421	0.02	N	011230	1000	169 억		480956	N	N	2	N	00	N
96	20240415	100241	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3980	-125	5	-3.05	278829885	70097	19.23	3990	4020	3930	5330	2875	4105	3977.77	2.85	0	27	4418	4261	4153	3996	3888	4207	3942	169	1225	1000	2540	5	1	16902700	673	-8.73	2.80	12	0.41	-456.00	1419.00	12688	20230504	-68.63	2574	20230410	54.62	5460	-27.11	20240219	3725	6.85	20240122	13850	-71.26	20230504	2820	41.13	20230421	0.02	N	011230	1000	169 억		480956	N	N	2	N	00	N
97	20240415	090242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4020	-85	5	-2.07	61577960	15433	4.23	3990	4020	3970	5330	2875	4105	3990.02	2.85	0	3501	4418	4261	4153	3996	3888	4207	3942	169	1225	1000	2540	5	1	16902700	679	-8.82	2.83	12	0.09	-456.00	1419.00	12688	20230504	-68.32	2574	20230410	56.18	5460	-26.37	20240219	3725	7.92	20240122	13850	-70.97	20230504	2820	42.55	20230421	0.02	N	011230	1000	169 억		480956	N	N	2	N	00	N
98	20240412	160241	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4105	-30	5	-0.73	1514083780	361915	221.09	4135	4310	4045	5370	2895	4135	4183.53	2.87	0	-91	4291	4212	4086	4007	3881	4252	4047	169	1235	1000	2560	5	1	16902700	694	-9.00	2.89	12	2.14	-456.00	1419.00	12688	20230504	-67.65	2574	20230410	59.48	5460	-24.82	20240219	3725	10.20	20240122	13850	-70.36	20230504	2820	45.57	20230421	0.02	N	011230	1000	169 억		485779	N	N	2	N	00	N
99	20240412	150241	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4115	-20	5	-0.48	1497841950	357959	218.67	4135	4310	4045	5370	2895	4135	4184.40	2.87	0	-137	4291	4212	4086	4007	3881	4252	4047	169	1235	1000	2560	5	1	16902700	696	-9.02	2.90	12	2.12	-456.00	1419.00	12688	20230504	-67.57	2574	20230410	59.87	5460	-24.63	20240219	3725	10.47	20240122	13850	-70.29	20230504	2820	45.92	20230421	0.02	N	011230	1000	169 억		485779	N	N	1	N	00	N
100	20240412	140241	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4140	5	2	0.12	1405128765	335411	204.89	4135	4310	4045	5370	2895	4135	4189.27	2.87	0	2772	4291	4212	4086	4007	3881	4252	4047	169	1235	1000	2560	5	1	16902700	700	-9.08	2.92	12	1.98	-456.00	1419.00	12688	20230504	-67.37	2574	20230410	60.84	5460	-24.18	20240219	3725	11.14	20240122	13850	-70.11	20230504	2820	46.81	20230421	0.02	N	011230	1000	169 억		485779	N	N	1	N	00	N
101	20240412	130240	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4150	15	2	0.36	1335949760	318642	194.65	4135	4310	4045	5370	2895	4135	4192.64	2.87	0	3693	4291	4212	4086	4007	3881	4252	4047	169	1235	1000	2560	5	1	16902700	701	-9.10	2.92	12	1.89	-456.00	1419.00	12688	20230504	-67.29	2574	20230410	61.23	5460	-23.99	20240219	3725	11.41	20240122	13850	-70.04	20230504	2820	47.16	20230421	0.02	N	011230	1000	169 억		485779	N	N	1	N	00	N
102	20240412	120241	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4145	10	2	0.24	1258644360	299996	183.26	4135	4310	4045	5370	2895	4135	4195.54	2.87	0	10579	4291	4212	4086	4007	3881	4252	4047	169	1235	1000	2560	5	1	16902700	701	-9.09	2.92	12	1.77	-456.00	1419.00	12688	20230504	-67.33	2574	20230410	61.03	5460	-24.08	20240219	3725	11.28	20240122	13850	-70.07	20230504	2820	46.99	20230421	0.02	N	011230	1000	169 억		485779	N	N	1	N	00	N
103	20240412	110239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4185	50	2	1.21	1176614695	280254	171.20	4135	4310	4045	5370	2895	4135	4198.39	2.87	0	11082	4291	4212	4086	4007	3881	4252	4047	169	1235	1000	2560	5	1	16902700	707	-9.18	2.95	12	1.66	-456.00	1419.00	12688	20230504	-67.02	2574	20230410	62.59	5460	-23.35	20240219	3725	12.35	20240122	13850	-69.78	20230504	2820	48.40	20230421	0.02	N	011230	1000	169 억		485779	N	N	1	N	00	N
104	20240412	100240	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4110	-25	5	-0.60	345628420	84582	51.67	4135	4155	4045	5370	2895	4135	4086.31	2.87	0	13031	4291	4212	4086	4007	3881	4252	4047	169	1235	1000	2560	5	1	16902700	695	-9.01	2.90	12	0.50	-456.00	1419.00	12688	20230504	-67.61	2574	20230410	59.67	5460	-24.73	20240219	3725	10.34	20240122	13850	-70.32	20230504	2820	45.74	20230421	0.02	N	011230	1000	169 억		485779	N	N	1	N	00	N
105	20240412	090240	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4120	-15	5	-0.36	27753335	6726	4.11	4135	4150	4120	5370	2895	4135	4126.28	2.87	0	-806	4291	4212	4086	4007	3881	4252	4047	169	1235	1000	2560	5	1	16902700	696	-9.04	2.90	12	0.04	-456.00	1419.00	12688	20230504	-67.53	2574	20230410	60.06	5460	-24.54	20240219	3725	10.60	20240122	13850	-70.25	20230504	2820	46.10	20230421	0.02	N	011230	1000	169 억		485779	N	N	1	N	00	N
106	20240411	160238	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4135	15	2	0.36	659756170	163698	156.38	4045	4165	3960	5350	2885	4120	4030.20	2.90	0	-4182	4220	4170	4140	4090	4060	4155	4075	169	1230	1000	2550	5	1	16902700	699	-9.07	2.91	12	0.97	-456.00	1419.00	12688	20230504	-67.41	2574	20230410	60.64	5460	-24.27	20240219	3725	11.01	20240122	13850	-70.14	20230504	2820	46.63	20230421	0.02	N	011230	1000	169 억		490582	N	N	1	N	00	N
107	20240411	150242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4135	15	2	0.36	618105610	153616	146.75	4045	4165	3960	5350	2885	4120	4023.71	2.90	0	-5092	4220	4170	4140	4090	4060	4155	4075	169	1230	1000	2550	5	1	16902700	699	-9.07	2.91	12	0.91	-456.00	1419.00	12688	20230504	-67.41	2574	20230410	60.64	5460	-24.27	20240219	3725	11.01	20240122	13850	-70.14	20230504	2820	46.63	20230421	0.02	N	011230	1000	169 억		490582	N	N	17	N	00	N
108	20240411	140244	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4120	0	3	0.00	537591640	134076	128.08	4045	4165	3960	5350	2885	4120	4009.60	2.90	0	-4048	4220	4170	4140	4090	4060	4155	4075	169	1230	1000	2550	5	1	16902700	696	-9.04	2.90	12	0.79	-456.00	1419.00	12688	20230504	-67.53	2574	20230410	60.06	5460	-24.54	20240219	3725	10.60	20240122	13850	-70.25	20230504	2820	46.10	20230421	0.02	N	011230	1000	169 억		490582	N	N	17	N	00	N
109	20240411	130237	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4040	-80	5	-1.94	475201170	118878	113.56	4045	4115	3960	5350	2885	4120	3997.39	2.90	0	-1302	4220	4170	4140	4090	4060	4155	4075	169	1230	1000	2550	5	1	16902700	683	-8.86	2.85	12	0.70	-456.00	1419.00	12688	20230504	-68.16	2574	20230410	56.95	5460	-26.01	20240219	3725	8.46	20240122	13850	-70.83	20230504	2820	43.26	20230421	0.02	N	011230	1000	169 억		490582	N	N	17	N	00	N
110	20240411	120240	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4050	-70	5	-1.70	455750305	114063	108.96	4045	4115	3960	5350	2885	4120	3995.60	2.90	0	-918	4220	4170	4140	4090	4060	4155	4075	169	1230	1000	2550	5	1	16902700	685	-8.88	2.85	12	0.67	-456.00	1419.00	12688	20230504	-68.08	2574	20230410	57.34	5460	-25.82	20240219	3725	8.72	20240122	13850	-70.76	20230504	2820	43.62	20230421	0.02	N	011230	1000	169 억		490582	N	N	17	N	00	N
111	20240411	110238	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4045	-75	5	-1.82	416262940	104293	99.63	4045	4115	3960	5350	2885	4120	3991.28	2.90	0	994	4220	4170	4140	4090	4060	4155	4075	169	1230	1000	2550	5	1	16902700	684	-8.87	2.85	12	0.62	-456.00	1419.00	12688	20230504	-68.12	2574	20230410	57.15	5460	-25.92	20240219	3725	8.59	20240122	13850	-70.79	20230504	2820	43.44	20230421	0.02	N	011230	1000	169 억		490582	N	N	17	N	00	N
112	20240411	100240	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3980	-140	5	-3.40	271821550	68128	65.08	4045	4115	3960	5350	2885	4120	3989.87	2.90	0	-9304	4220	4170	4140	4090	4060	4155	4075	169	1230	1000	2550	5	1	16902700	673	-8.73	2.80	12	0.40	-456.00	1419.00	12688	20230504	-68.63	2574	20230410	54.62	5460	-27.11	20240219	3725	6.85	20240122	13850	-71.26	20230504	2820	41.13	20230421	0.02	N	011230	1000	169 억		490582	N	N	17	N	00	N
113	20240411	090239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4005	-115	5	-2.79	46923115	11623	11.10	4045	4115	4000	5350	2885	4120	4037.09	2.90	0	-102	4220	4170	4140	4090	4060	4155	4075	169	1230	1000	2550	5	1	16902700	677	-8.78	2.82	12	0.07	-456.00	1419.00	12688	20230504	-68.43	2574	20230410	55.59	5460	-26.65	20240219	3725	7.52	20240122	13850	-71.08	20230504	2820	42.02	20230421	0.02	N	011230	1000	169 억		490582	N	N	17	N	00	N
114	20240409	160236	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4120	-50	5	-1.20	428275300	103634	46.03	4180	4190	4110	5420	2920	4170	4132.58	2.90	0	-538	4396	4282	4201	4087	4006	4242	4047	169	1250	1000	2580	5	1	16902700	696	-9.04	2.90	12	0.61	-456.00	1419.00	12688	20230504	-67.53	2574	20230410	60.06	5460	-24.54	20240219	3725	10.60	20240122	13850	-70.25	20230504	2810	46.62	20230410	0.02	N	011230	1000	169 억		490118	N	N	17	N	00	N
115	20240409	150237	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4140	-30	5	-0.72	413271515	99998	44.41	4180	4190	4110	5420	2920	4170	4132.80	2.90	0	-221	4396	4282	4201	4087	4006	4242	4047	169	1250	1000	2580	5	1	16902700	700	-9.08	2.92	12	0.59	-456.00	1419.00	12688	20230504	-67.37	2574	20230410	60.84	5460	-24.18	20240219	3725	11.14	20240122	13850	-70.11	20230504	2810	47.33	20230410	0.02	N	011230	1000	169 억		490118	N	N	0	N	00	N
116	20240409	140239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4135	-35	5	-0.84	380870765	92160	40.93	4180	4190	4110	5420	2920	4170	4132.71	2.90	0	-131	4396	4282	4201	4087	4006	4242	4047	169	1250	1000	2580	5	1	16902700	699	-9.07	2.91	12	0.55	-456.00	1419.00	12688	20230504	-67.41	2574	20230410	60.64	5460	-24.27	20240219	3725	11.01	20240122	13850	-70.14	20230504	2810	47.15	20230410	0.02	N	011230	1000	169 억		490118	N	N	0	N	00	N
117	20240409	130236	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4135	-35	5	-0.84	360949970	87344	38.79	4180	4190	4110	5420	2920	4170	4132.51	2.90	0	1211	4396	4282	4201	4087	4006	4242	4047	169	1250	1000	2580	5	1	16902700	699	-9.07	2.91	12	0.52	-456.00	1419.00	12688	20230504	-67.41	2574	20230410	60.64	5460	-24.27	20240219	3725	11.01	20240122	13850	-70.14	20230504	2810	47.15	20230410	0.02	N	011230	1000	169 억		490118	N	N	0	N	00	N
118	20240409	120237	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4130	-40	5	-0.96	333229280	80620	35.81	4180	4190	4110	5420	2920	4170	4133.33	2.90	0	817	4396	4282	4201	4087	4006	4242	4047	169	1250	1000	2580	5	1	16902700	698	-9.06	2.91	12	0.48	-456.00	1419.00	12688	20230504	-67.45	2574	20230410	60.45	5460	-24.36	20240219	3725	10.87	20240122	13850	-70.18	20230504	2810	46.98	20230410	0.02	N	011230	1000	169 억		490118	N	N	0	N	00	N
119	20240409	110238	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4120	-50	5	-1.20	297464970	71947	31.95	4180	4190	4110	5420	2920	4170	4134.50	2.90	0	1159	4396	4282	4201	4087	4006	4242	4047	169	1250	1000	2580	5	1	16902700	696	-9.04	2.90	12	0.43	-456.00	1419.00	12688	20230504	-67.53	2574	20230410	60.06	5460	-24.54	20240219	3725	10.60	20240122	13850	-70.25	20230504	2810	46.62	20230410	0.02	N	011230	1000	169 억		490118	N	N	0	N	00	N
120	20240409	100236	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4155	-15	5	-0.36	191486400	46260	20.55	4180	4190	4110	5420	2920	4170	4139.35	2.90	0	567	4396	4282	4201	4087	4006	4242	4047	169	1250	1000	2580	5	1	16902700	702	-9.11	2.93	12	0.27	-456.00	1419.00	12688	20230504	-67.25	2574	20230410	61.42	5460	-23.90	20240219	3725	11.54	20240122	13850	-70.00	20230504	2810	47.86	20230410	0.02	N	011230	1000	169 억		490118	N	N	0	N	00	N
121	20240409	090239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4165	-5	5	-0.12	25750425	6168	2.74	4180	4190	4165	5420	2920	4170	4174.84	2.90	0	-4480	4396	4282	4201	4087	4006	4242	4047	169	1250	1000	2580	5	1	16902700	704	-9.13	2.94	12	0.04	-456.00	1419.00	12688	20230504	-67.17	2574	20230410	61.81	5460	-23.72	20240219	3725	11.81	20240122	13850	-69.93	20230504	2810	48.22	20230410	0.02	N	011230	1000	169 억		490118	N	N	0	N	00	N
122	20240408	160237	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4170	-30	5	-0.71	941823290	224203	82.80	4255	4315	4120	5460	2940	4200	4200.77	3.06	0	-27210	4440	4320	4260	4140	4080	4290	4110	169	1260	1000	2600	5	1	16902700	705	-9.14	2.94	12	1.33	-456.00	1419.00	12688	20230504	-67.13	2537	20230403	64.37	5460	-23.63	20240219	3725	11.95	20240122	13850	-69.89	20230504	2810	48.40	20230410	0.02	N	011230	1000	169 억		517290	N	N	47	N	00	N
123	20240408	150237	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4150	-50	5	-1.19	912481855	217141	80.19	4255	4315	4120	5460	2940	4200	4202.26	3.06	0	-27871	4440	4320	4260	4140	4080	4290	4110	169	1260	1000	2600	5	1	16902700	701	-9.10	2.92	12	1.28	-456.00	1419.00	12688	20230504	-67.29	2537	20230403	63.58	5460	-23.99	20240219	3725	11.41	20240122	13850	-70.04	20230504	2810	47.69	20230410	0.02	N	011230	1000	169 억		517290	N	N	47	N	00	N
124	20240408	140237	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4155	-45	5	-1.07	850738335	202265	74.70	4255	4315	4120	5460	2940	4200	4206.06	3.06	0	-21326	4440	4320	4260	4140	4080	4290	4110	169	1260	1000	2600	5	1	16902700	702	-9.11	2.93	12	1.20	-456.00	1419.00	12688	20230504	-67.25	2537	20230403	63.78	5460	-23.90	20240219	3725	11.54	20240122	13850	-70.00	20230504	2810	47.86	20230410	0.02	N	011230	1000	169 억		517290	N	N	47	N	00	N
125	20240408	130237	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4165	-35	5	-0.83	727842430	172613	63.75	4255	4315	4130	5460	2940	4200	4216.61	3.06	0	-9801	4440	4320	4260	4140	4080	4290	4110	169	1260	1000	2600	5	1	16902700	704	-9.13	2.94	12	1.02	-456.00	1419.00	12688	20230504	-67.17	2537	20230403	64.17	5460	-23.72	20240219	3725	11.81	20240122	13850	-69.93	20230504	2810	48.22	20230410	0.02	N	011230	1000	169 억		517290	N	N	47	N	00	N
126	20240408	120237	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4220	20	2	0.48	639846355	151546	55.97	4255	4315	4130	5460	2940	4200	4222.13	3.06	0	-3040	4440	4320	4260	4140	4080	4290	4110	169	1260	1000	2600	5	1	16902700	713	-9.25	2.97	12	0.90	-456.00	1419.00	12688	20230504	-66.74	2537	20230403	66.34	5460	-22.71	20240219	3725	13.29	20240122	13850	-69.53	20230504	2810	50.18	20230410	0.02	N	011230	1000	169 억		517290	N	N	47	N	00	N
127	20240408	110238	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4210	10	2	0.24	557036135	131845	48.69	4255	4315	4130	5460	2940	4200	4224.93	3.06	0	-3872	4440	4320	4260	4140	4080	4290	4110	169	1260	1000	2600	5	1	16902700	712	-9.23	2.97	12	0.78	-456.00	1419.00	12688	20230504	-66.82	2537	20230403	65.94	5460	-22.89	20240219	3725	13.02	20240122	13850	-69.60	20230504	2810	49.82	20230410	0.02	N	011230	1000	169 억		517290	N	N	47	N	00	N
128	20240408	100235	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4210	10	2	0.24	308524320	73450	27.13	4255	4280	4130	5460	2940	4200	4200.47	3.06	0	-7444	4440	4320	4260	4140	4080	4290	4110	169	1260	1000	2600	5	1	16902700	712	-9.23	2.97	12	0.43	-456.00	1419.00	12688	20230504	-66.82	2537	20230403	65.94	5460	-22.89	20240219	3725	13.02	20240122	13850	-69.60	20230504	2810	49.82	20230410	0.02	N	011230	1000	169 억		517290	N	N	47	N	00	N
129	20240408	090237	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4225	25	2	0.60	24867395	5883	2.17	4255	4255	4210	5460	2940	4200	4226.99	3.06	0	-2578	4440	4320	4260	4140	4080	4290	4110	169	1260	1000	2600	5	1	16902700	714	-9.27	2.98	12	0.03	-456.00	1419.00	12688	20230504	-66.70	2537	20230403	66.54	5460	-22.62	20240219	3725	13.42	20240122	13850	-69.49	20230504	2810	50.36	20230410	0.02	N	011230	1000	169 억		517290	N	N	47	N	00	N
130	20240405	160236	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4200	-205	5	-4.65	1139990650	268452	36.13	4380	4380	4200	5720	3085	4405	4246.49	3.56	0	-85277	4728	4566	4388	4226	4048	4647	4307	169	1315	1000	2730	5	1	16902700	710	-9.21	2.96	12	1.59	-456.00	1419.00	12688	20230504	-66.90	2537	20230403	65.55	5460	-23.08	20240219	3725	12.75	20240122	13850	-69.68	20230504	2810	49.47	20230410	0.02	N	011230	1000	169 억		601452	N	N	47	N	00	N
131	20240405	150235	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4215	-190	5	-4.31	1047118600	246385	33.16	4380	4380	4200	5720	3085	4405	4249.82	3.56	0	-78073	4728	4566	4388	4226	4048	4647	4307	169	1315	1000	2730	5	1	16902700	712	-9.24	2.97	12	1.46	-456.00	1419.00	12688	20230504	-66.78	2537	20230403	66.14	5460	-22.80	20240219	3725	13.15	20240122	13850	-69.57	20230504	2810	50.00	20230410	0.02	N	011230	1000	169 억		601452	N	N	3	N	00	N
132	20240405	140236	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4220	-185	5	-4.20	946399130	222487	29.94	4380	4380	4200	5720	3085	4405	4253.61	3.56	0	-67777	4728	4566	4388	4226	4048	4647	4307	169	1315	1000	2730	5	1	16902700	713	-9.25	2.97	12	1.32	-456.00	1419.00	12688	20230504	-66.74	2537	20230403	66.34	5460	-22.71	20240219	3725	13.29	20240122	13850	-69.53	20230504	2810	50.18	20230410	0.02	N	011230	1000	169 억		601452	N	N	3	N	00	N
133	20240405	130235	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4225	-180	5	-4.09	874578055	205411	27.64	4380	4380	4200	5720	3085	4405	4257.58	3.56	0	-56532	4728	4566	4388	4226	4048	4647	4307	169	1315	1000	2730	5	1	16902700	714	-9.27	2.98	12	1.22	-456.00	1419.00	12688	20230504	-66.70	2537	20230403	66.54	5460	-22.62	20240219	3725	13.42	20240122	13850	-69.49	20230504	2810	50.36	20230410	0.02	N	011230	1000	169 억		601452	N	N	3	N	00	N
134	20240405	120235	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4230	-175	5	-3.97	752501205	176412	23.74	4380	4380	4205	5720	3085	4405	4265.46	3.56	0	-46501	4728	4566	4388	4226	4048	4647	4307	169	1315	1000	2730	5	1	16902700	715	-9.28	2.98	12	1.04	-456.00	1419.00	12688	20230504	-66.66	2537	20230403	66.73	5460	-22.53	20240219	3725	13.56	20240122	13850	-69.46	20230504	2810	50.53	20230410	0.02	N	011230	1000	169 억		601452	N	N	3	N	00	N
135	20240405	110237	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4220	-185	5	-4.20	681046845	159483	21.46	4380	4380	4210	5720	3085	4405	4270.20	3.56	0	-37259	4728	4566	4388	4226	4048	4647	4307	169	1315	1000	2730	5	1	16902700	713	-9.25	2.97	12	0.94	-456.00	1419.00	12688	20230504	-66.74	2537	20230403	66.34	5460	-22.71	20240219	3725	13.29	20240122	13850	-69.53	20230504	2810	50.18	20230410	0.02	N	011230	1000	169 억		601452	N	N	3	N	00	N
136	20240405	100222	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4275	-130	5	-2.95	453353790	105756	14.23	4380	4380	4250	5720	3085	4405	4286.60	3.56	0	-8746	4728	4566	4388	4226	4048	4647	4307	169	1315	1000	2730	5	1	16902700	723	-9.38	3.01	12	0.63	-456.00	1419.00	12688	20230504	-66.31	2537	20230403	68.51	5460	-21.70	20240219	3725	14.77	20240122	13850	-69.13	20230504	2810	52.14	20230410	0.02	N	011230	1000	169 억		601452	N	N	3	N	00	N
137	20240405	090235	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4305	-100	5	-2.27	123877630	28676	3.86	4380	4380	4255	5720	3085	4405	4319.41	3.56	0	-94	4728	4566	4388	4226	4048	4647	4307	169	1315	1000	2730	5	1	16902700	728	-9.44	3.03	12	0.17	-456.00	1419.00	12688	20230504	-66.07	2537	20230403	69.69	5460	-21.15	20240219	3725	15.57	20240122	13850	-68.92	20230504	2810	53.20	20230410	0.02	N	011230	1000	169 억		601452	N	N	3	N	00	N
138	20240404	160234	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4405	205	2	4.88	3239036810	735681	489.99	4210	4550	4210	5460	2940	4200	4403.19	2.91	0	115145	4313	4256	4203	4146	4093	4285	4175	169	1260	1000	2600	5	1	16902700	745	-9.66	3.10	12	4.35	-456.00	1419.00	12688	20230504	-65.28	2459	20230330	79.14	5460	-19.32	20240219	3725	18.26	20240122	13850	-68.19	20230504	2810	56.76	20230410	0.03	N	011230	1000	169 억		491459	N	N	3	N	00	N
139	20240404	150234	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4430	230	2	5.48	3131260740	711167	473.66	4210	4550	4210	5460	2940	4200	4403.42	2.91	0	111362	4313	4256	4203	4146	4093	4285	4175	169	1260	1000	2600	5	1	16902700	749	-9.71	3.12	12	4.21	-456.00	1419.00	12688	20230504	-65.09	2459	20230330	80.15	5460	-18.86	20240219	3725	18.93	20240122	13850	-68.01	20230504	2810	57.65	20230410	0.03	N	011230	1000	169 억		491459	N	N	5	N	00	N
140	20240404	140233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4385	185	2	4.40	1447008710	332333	221.34	4210	4470	4210	5460	2940	4200	4354.79	2.91	0	51613	4313	4256	4203	4146	4093	4285	4175	169	1260	1000	2600	5	1	16902700	741	-9.62	3.09	12	1.97	-456.00	1419.00	12688	20230504	-65.44	2459	20230330	78.32	5460	-19.69	20240219	3725	17.72	20240122	13850	-68.34	20230504	2810	56.05	20230410	0.03	N	011230	1000	169 억		491459	N	N	5	N	00	N
141	20240404	130233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4345	145	2	3.45	1136052255	261135	173.92	4210	4470	4210	5460	2940	4200	4351.31	2.91	0	18117	4313	4256	4203	4146	4093	4285	4175	169	1260	1000	2600	5	1	16902700	734	-9.53	3.06	12	1.54	-456.00	1419.00	12688	20230504	-65.76	2459	20230330	76.70	5460	-20.42	20240219	3725	16.64	20240122	13850	-68.63	20230504	2810	54.63	20230410	0.03	N	011230	1000	169 억		491459	N	N	5	N	00	N
142	20240404	120233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4360	160	2	3.81	1045191450	240170	159.96	4210	4470	4210	5460	2940	4200	4352.84	2.91	0	17948	4313	4256	4203	4146	4093	4285	4175	169	1260	1000	2600	5	1	16902700	737	-9.56	3.07	12	1.42	-456.00	1419.00	12688	20230504	-65.64	2459	20230330	77.31	5460	-20.15	20240219	3725	17.05	20240122	13850	-68.52	20230504	2810	55.16	20230410	0.03	N	011230	1000	169 억		491459	N	N	5	N	00	N
143	20240404	110233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4320	120	2	2.86	955466705	219490	146.19	4210	4470	4210	5460	2940	4200	4354.18	2.91	0	23416	4313	4256	4203	4146	4093	4285	4175	169	1260	1000	2600	5	1	16902700	730	-9.47	3.04	12	1.30	-456.00	1419.00	12688	20230504	-65.95	2459	20230330	75.68	5460	-20.88	20240219	3725	15.97	20240122	13850	-68.81	20230504	2810	53.74	20230410	0.03	N	011230	1000	169 억		491459	N	N	5	N	00	N
144	20240404	100232	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4340	140	2	3.33	734253485	168691	112.35	4210	4470	4210	5460	2940	4200	4354.02	2.91	0	17684	4313	4256	4203	4146	4093	4285	4175	169	1260	1000	2600	5	1	16902700	734	-9.52	3.06	12	1.00	-456.00	1419.00	12688	20230504	-65.79	2459	20230330	76.49	5460	-20.51	20240219	3725	16.51	20240122	13850	-68.66	20230504	2810	54.45	20230410	0.03	N	011230	1000	169 억		491459	N	N	5	N	00	N
145	20240404	090233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4230	30	2	0.71	23956280	5691	3.79	4210	4230	4210	5460	2940	4200	4212.90	2.91	0	35	4313	4256	4203	4146	4093	4285	4175	169	1260	1000	2600	5	1	16902700	715	-9.28	2.98	12	0.03	-456.00	1419.00	12688	20230504	-66.66	2459	20230330	72.02	5460	-22.53	20240219	3725	13.56	20240122	13850	-69.46	20230504	2810	50.53	20230410	0.03	N	011230	1000	169 억		491459	N	N	5	N	00	N
146	20240403	160234	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4200	-40	5	-0.94	613400025	146333	12.08	4180	4260	4150	5510	2970	4240	4191.78	2.87	0	4514	4773	4506	4323	4056	3873	4640	4190	169	1270	1000	2620	5	1	16902700	710	-9.21	2.96	12	0.87	-456.00	1419.00	12688	20230504	-66.90	2445	20230329	71.78	5460	-23.08	20240219	3725	12.75	20240122	13850	-69.68	20230504	2770	51.62	20230403	0.04	N	011230	1000	169 억		485209	N	N	5	N	00	N
147	20240403	150233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4190	-50	5	-1.18	585554925	139691	11.53	4180	4260	4150	5510	2970	4240	4191.77	2.87	0	6457	4773	4506	4323	4056	3873	4640	4190	169	1270	1000	2620	5	1	16902700	708	-9.19	2.95	12	0.83	-456.00	1419.00	12688	20230504	-66.98	2445	20230329	71.37	5460	-23.26	20240219	3725	12.48	20240122	13850	-69.75	20230504	2770	51.26	20230403	0.04	N	011230	1000	169 억		485209	N	N	28	N	00	N
148	20240403	140232	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4180	-60	5	-1.42	536495930	127959	10.56	4180	4260	4150	5510	2970	4240	4192.70	2.87	0	9898	4773	4506	4323	4056	3873	4640	4190	169	1270	1000	2620	5	1	16902700	707	-9.17	2.95	12	0.76	-456.00	1419.00	12688	20230504	-67.06	2445	20230329	70.96	5460	-23.44	20240219	3725	12.21	20240122	13850	-69.82	20230504	2770	50.90	20230403	0.04	N	011230	1000	169 억		485209	N	N	28	N	00	N
149	20240403	130231	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4200	-40	5	-0.94	485908315	115893	9.57	4180	4260	4150	5510	2970	4240	4192.71	2.87	0	9948	4773	4506	4323	4056	3873	4640	4190	169	1270	1000	2620	5	1	16902700	710	-9.21	2.96	12	0.69	-456.00	1419.00	12688	20230504	-66.90	2445	20230329	71.78	5460	-23.08	20240219	3725	12.75	20240122	13850	-69.68	20230504	2770	51.62	20230403	0.04	N	011230	1000	169 억		485209	N	N	28	N	00	N
150	20240403	120232	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4190	-50	5	-1.18	465195740	110950	9.16	4180	4260	4150	5510	2970	4240	4192.82	2.87	0	10913	4773	4506	4323	4056	3873	4640	4190	169	1270	1000	2620	5	1	16902700	708	-9.19	2.95	12	0.66	-456.00	1419.00	12688	20230504	-66.98	2445	20230329	71.37	5460	-23.26	20240219	3725	12.48	20240122	13850	-69.75	20230504	2770	51.26	20230403	0.04	N	011230	1000	169 억		485209	N	N	28	N	00	N
151	20240403	110232	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4215	-25	5	-0.59	405538150	96692	7.98	4180	4260	4150	5510	2970	4240	4194.10	2.87	0	10808	4773	4506	4323	4056	3873	4640	4190	169	1270	1000	2620	5	1	16902700	712	-9.24	2.97	12	0.57	-456.00	1419.00	12688	20230504	-66.78	2445	20230329	72.39	5460	-22.80	20240219	3725	13.15	20240122	13850	-69.57	20230504	2770	52.17	20230403	0.04	N	011230	1000	169 억		485209	N	N	28	N	00	N
152	20240403	100232	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4210	-30	5	-0.71	311937010	74445	6.14	4180	4260	4150	5510	2970	4240	4190.13	2.87	0	9475	4773	4506	4323	4056	3873	4640	4190	169	1270	1000	2620	5	1	16902700	712	-9.23	2.97	12	0.44	-456.00	1419.00	12688	20230504	-66.82	2445	20230329	72.19	5460	-22.89	20240219	3725	13.02	20240122	13850	-69.60	20230504	2770	51.99	20230403	0.04	N	011230	1000	169 억		485209	N	N	28	N	00	N
153	20240403	090232	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4205	-35	5	-0.83	81227375	19428	1.60	4180	4260	4150	5510	2970	4240	4180.77	2.87	0	5595	4773	4506	4323	4056	3873	4640	4190	169	1270	1000	2620	5	1	16902700	711	-9.22	2.96	12	0.11	-456.00	1419.00	12688	20230504	-66.86	2445	20230329	71.98	5460	-22.99	20240219	3725	12.89	20240122	13850	-69.64	20230504	2770	51.81	20230403	0.04	N	011230	1000	169 억		485209	N	N	28	N	00	N
154	20240402	160227	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4240	115	2	2.79	5313943340	1209980	1184.03	4140	4590	4140	5360	2890	4125	4392.05	3.03	0	-26487	4195	4160	4125	4090	4055	4177	4107	169	1235	1000	2550	5	1	16902700	717	-9.30	2.99	12	7.16	-456.00	1419.00	12688	20230504	-66.58	2413	20230328	75.71	5460	-22.34	20240219	3725	13.83	20240122	13850	-69.39	20230504	2770	53.07	20230403	0.02	N	011230	1000	169 억		512987	N	N	28	N	00	N
155	20240402	150232	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4275	150	2	3.64	5245521325	1193862	1168.25	4140	4590	4140	5360	2890	4125	4394.01	3.03	0	-26408	4195	4160	4125	4090	4055	4177	4107	169	1235	1000	2550	5	1	16902700	723	-9.38	3.01	12	7.06	-456.00	1419.00	12688	20230504	-66.31	2413	20230328	77.17	5460	-21.70	20240219	3725	14.77	20240122	13850	-69.13	20230504	2770	54.33	20230403	0.02	N	011230	1000	169 억		512987	N	N	0	N	00	N
156	20240402	140233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4250	125	2	3.03	5108337660	1161539	1136.62	4140	4590	4140	5360	2890	4125	4398.19	3.03	0	-25755	4195	4160	4125	4090	4055	4177	4107	169	1235	1000	2550	5	1	16902700	718	-9.32	3.00	12	6.87	-456.00	1419.00	12688	20230504	-66.50	2413	20230328	76.13	5460	-22.16	20240219	3725	14.09	20240122	13850	-69.31	20230504	2770	53.43	20230403	0.02	N	011230	1000	169 억		512987	N	N	0	N	00	N
157	20240402	130229	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4265	140	2	3.39	5017270255	1140151	1115.69	4140	4590	4140	5360	2890	4125	4400.82	3.03	0	-25991	4195	4160	4125	4090	4055	4177	4107	169	1235	1000	2550	5	1	16902700	721	-9.35	3.01	12	6.75	-456.00	1419.00	12688	20230504	-66.39	2413	20230328	76.75	5460	-21.89	20240219	3725	14.50	20240122	13850	-69.21	20230504	2770	53.97	20230403	0.02	N	011230	1000	169 억		512987	N	N	0	N	00	N
158	20240402	120229	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4295	170	2	4.12	4807335760	1090906	1067.51	4140	4590	4140	5360	2890	4125	4407.05	3.03	0	-20841	4195	4160	4125	4090	4055	4177	4107	169	1235	1000	2550	5	1	16902700	726	-9.42	3.03	12	6.45	-456.00	1419.00	12688	20230504	-66.15	2413	20230328	77.99	5460	-21.34	20240219	3725	15.30	20240122	13850	-68.99	20230504	2770	55.05	20230403	0.02	N	011230	1000	169 억		512987	N	N	0	N	00	N
159	20240402	110230	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4335	210	2	5.09	4585092915	1039293	1017.00	4140	4590	4140	5360	2890	4125	4412.07	3.03	0	-20389	4195	4160	4125	4090	4055	4177	4107	169	1235	1000	2550	5	1	16902700	733	-9.51	3.05	12	6.15	-456.00	1419.00	12688	20230504	-65.83	2413	20230328	79.65	5460	-20.60	20240219	3725	16.38	20240122	13850	-68.70	20230504	2770	56.50	20230403	0.02	N	011230	1000	169 억		512987	N	N	0	N	00	N
160	20240402	100230	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4395	270	2	6.55	3944162010	892217	873.08	4140	4590	4140	5360	2890	4125	4421.03	3.03	0	-26728	4195	4160	4125	4090	4055	4177	4107	169	1235	1000	2550	5	1	16902700	743	-9.64	3.10	12	5.28	-456.00	1419.00	12688	20230504	-65.36	2413	20230328	82.14	5460	-19.51	20240219	3725	17.99	20240122	13850	-68.27	20230504	2770	58.66	20230403	0.02	N	011230	1000	169 억		512987	N	N	0	N	00	N
161	20240402	090228	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4175	50	2	1.21	86000780	20578	20.14	4140	4250	4140	5360	2890	4125	4182.62	3.03	0	-2912	4195	4160	4125	4090	4055	4177	4107	169	1235	1000	2550	5	1	16902700	706	-9.16	2.94	12	0.12	-456.00	1419.00	12688	20230504	-67.09	2413	20230328	73.02	5460	-23.53	20240219	3725	12.08	20240122	13850	-69.86	20230504	2770	50.72	20230403	0.02	N	011230	1000	169 억		512987	N	N	0	N	00	N
162	20240401	160228	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4125	25	2	0.61	413685030	100428	33.05	4110	4160	4090	5330	2870	4100	4119.19	2.92	0	19013	4256	4177	4131	4052	4006	4155	4030	169	1230	1000	2540	5	1	16902700	697	-9.05	2.91	12	0.59	-456.00	1419.00	12688	20230504	-67.49	2413	20230328	70.95	5460	-24.45	20240219	3725	10.74	20240122	13850	-70.22	20230504	2770	48.92	20230403	0.02	N	011230	1000	169 억		493095	N	N	0	N	00	N
163	20240401	150229	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4125	25	2	0.61	388959110	94432	31.08	4110	4160	4090	5330	2870	4100	4118.93	2.92	0	18183	4256	4177	4131	4052	4006	4155	4030	169	1230	1000	2540	5	1	16902700	697	-9.05	2.91	12	0.56	-456.00	1419.00	12688	20230504	-67.49	2413	20230328	70.95	5460	-24.45	20240219	3725	10.74	20240122	13850	-70.22	20230504	2770	48.92	20230403	0.02	N	011230	1000	169 억		493095	N	N	0	N	00	N
164	20240401	140228	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4125	25	2	0.61	372422380	90420	29.75	4110	4160	4090	5330	2870	4100	4118.81	2.92	0	17641	4256	4177	4131	4052	4006	4155	4030	169	1230	1000	2540	5	1	16902700	697	-9.05	2.91	12	0.53	-456.00	1419.00	12688	20230504	-67.49	2413	20230328	70.95	5460	-24.45	20240219	3725	10.74	20240122	13850	-70.22	20230504	2770	48.92	20230403	0.02	N	011230	1000	169 억		493095	N	N	0	N	00	N
165	20240401	130228	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4110	10	2	0.24	288248550	69959	23.02	4110	4160	4090	5330	2870	4100	4120.25	2.92	0	14543	4256	4177	4131	4052	4006	4155	4030	169	1230	1000	2540	5	1	16902700	695	-9.01	2.90	12	0.41	-456.00	1419.00	12688	20230504	-67.61	2413	20230328	70.33	5460	-24.73	20240219	3725	10.34	20240122	13850	-70.32	20230504	2770	48.38	20230403	0.02	N	011230	1000	169 억		493095	N	N	0	N	00	N
166	20240401	120230	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4110	10	2	0.24	246008465	59716	19.65	4110	4160	4090	5330	2870	4100	4119.64	2.92	0	11734	4256	4177	4131	4052	4006	4155	4030	169	1230	1000	2540	5	1	16902700	695	-9.01	2.90	12	0.35	-456.00	1419.00	12688	20230504	-67.61	2413	20230328	70.33	5460	-24.73	20240219	3725	10.34	20240122	13850	-70.32	20230504	2770	48.38	20230403	0.02	N	011230	1000	169 억		493095	N	N	0	N	00	N
167	20240401	110229	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4120	20	2	0.49	214578655	52077	17.14	4110	4160	4090	5330	2870	4100	4120.41	2.92	0	11076	4256	4177	4131	4052	4006	4155	4030	169	1230	1000	2540	5	1	16902700	696	-9.04	2.90	12	0.31	-456.00	1419.00	12688	20230504	-67.53	2413	20230328	70.74	5460	-24.54	20240219	3725	10.60	20240122	13850	-70.25	20230504	2770	48.74	20230403	0.02	N	011230	1000	169 억		493095	N	N	0	N	00	N
168	20240401	100227	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4135	35	2	0.85	131404925	31897	10.50	4110	4160	4090	5330	2870	4100	4119.66	2.92	0	10721	4256	4177	4131	4052	4006	4155	4030	169	1230	1000	2540	5	1	16902700	699	-9.07	2.91	12	0.19	-456.00	1419.00	12688	20230504	-67.41	2413	20230328	71.36	5460	-24.27	20240219	3725	11.01	20240122	13850	-70.14	20230504	2770	49.28	20230403	0.02	N	011230	1000	169 억		493095	N	N	0	N	00	N
169	20240401	090227	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4130	30	2	0.73	7494390	1826	0.60	4110	4145	4100	5330	2870	4100	4104.27	2.92	0	-26	4256	4177	4131	4052	4006	4155	4030	169	1230	1000	2540	5	1	16902700	698	-9.06	2.91	12	0.01	-456.00	1419.00	12688	20230504	-67.45	2413	20230328	71.16	5460	-24.36	20240219	3725	10.87	20240122	13850	-70.18	20230504	2770	49.10	20230403	0.02	N	011230	1000	169 억		493095	N	N	0	N	00	N