KissMeData/008110/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	160238	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11780	-1190	5	-9.18	609528750	48791	148.64	12900	13150	11780	16860	9080	12970	12545.52	39.21	0	-887	13643	13306	12813	12476	11983	13475	12645	52	3890	500	0	10	1	10490447	1236	13.48	0.55	03	0.47	874.00	21357.00	13630	20240417	-13.57	4510	20230726	161.20	13630	-13.57	20240417	6300	86.98	20240328	13630	-13.57	20240417	4510	161.20	20230726	0.00	N	008110	500	52 억		4113245	N	N	0	N	02	N
3	20240430	150237	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12380	-590	5	-4.55	415360420	32715	99.66	12900	13150	12350	16860	9080	12970	12696.33	39.21	0	-1622	13643	13306	12813	12476	11983	13475	12645	52	3890	500	0	10	1	10490447	1299	14.16	0.58	03	0.31	874.00	21357.00	13630	20240417	-9.17	4510	20230726	174.50	13630	-9.17	20240417	6300	96.51	20240328	13630	-9.17	20240417	4510	174.50	20230726	0.00	N	008110	500	52 억		4113245	N	N	0	N	02	N
4	20240430	140238	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12670	-300	5	-2.31	307787130	24102	73.43	12900	13150	12510	16860	9080	12970	12770.19	39.21	0	-1706	13643	13306	12813	12476	11983	13475	12645	52	3890	500	0	10	1	10490447	1329	14.50	0.59	03	0.23	874.00	21357.00	13630	20240417	-7.04	4510	20230726	180.93	13630	-7.04	20240417	6300	101.11	20240328	13630	-7.04	20240417	4510	180.93	20230726	0.00	N	008110	500	52 억		4113245	N	N	0	N	02	N
5	20240430	130237	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12770	-200	5	-1.54	245841350	19205	58.51	12900	13150	12510	16860	9080	12970	12800.90	39.21	0	-990	13643	13306	12813	12476	11983	13475	12645	52	3890	500	0	10	1	10490447	1340	14.61	0.60	03	0.18	874.00	21357.00	13630	20240417	-6.31	4510	20230726	183.15	13630	-6.31	20240417	6300	102.70	20240328	13630	-6.31	20240417	4510	183.15	20230726	0.00	N	008110	500	52 억		4113245	N	N	0	N	02	N
6	20240430	120238	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12880	-90	5	-0.69	240298000	18771	57.19	12900	13150	12510	16860	9080	12970	12801.56	39.21	0	-784	13643	13306	12813	12476	11983	13475	12645	52	3890	500	0	10	1	10490447	1351	14.74	0.60	03	0.18	874.00	21357.00	13630	20240417	-5.50	4510	20230726	185.59	13630	-5.50	20240417	6300	104.44	20240328	13630	-5.50	20240417	4510	185.59	20230726	0.00	N	008110	500	52 억		4113245	N	N	0	N	02	N
7	20240430	110237	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12870	-100	5	-0.77	223920060	17489	53.28	12900	13150	12510	16860	9080	12970	12803.48	39.21	0	-864	13643	13306	12813	12476	11983	13475	12645	52	3890	500	0	10	1	10490447	1350	14.73	0.60	03	0.17	874.00	21357.00	13630	20240417	-5.58	4510	20230726	185.37	13630	-5.58	20240417	6300	104.29	20240328	13630	-5.58	20240417	4510	185.37	20230726	0.00	N	008110	500	52 억		4113245	N	N	0	N	02	N
8	20240430	100235	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12910	-60	5	-0.46	182552810	14262	43.45	12900	13150	12510	16860	9080	12970	12799.94	39.21	0	-722	13643	13306	12813	12476	11983	13475	12645	52	3890	500	0	10	1	10490447	1354	14.77	0.60	03	0.14	874.00	21357.00	13630	20240417	-5.28	4510	20230726	186.25	13630	-5.28	20240417	6300	104.92	20240328	13630	-5.28	20240417	4510	186.25	20230726	0.00	N	008110	500	52 억		4113245	N	N	0	N	02	N
9	20240430	090242	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12960	-10	5	-0.08	645060	50	0.15	12900	12960	12900	16860	9080	12970	12901.20	39.21	0	-1	13643	13306	12813	12476	11983	13475	12645	52	3890	500	0	10	1	10490447	1360	14.83	0.61	03	0.00	874.00	21357.00	13630	20240417	-4.92	4510	20230726	187.36	13630	-4.92	20240417	6300	105.71	20240328	13630	-4.92	20240417	4510	187.36	20230726	0.00	N	008110	500	52 억		4113245	N	N	0	N	02	N
10	20240429	160235	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12970	-70	5	-0.54	418664420	32467	47.54	12930	13150	12320	16950	9130	13040	12895.06	39.21	0	112	14080	13560	12630	12110	11180	13820	12370	52	3910	500	0	10	1	10490447	1361	14.84	0.61	03	0.31	874.00	21357.00	13630	20240417	-4.84	4510	20230726	187.58	13630	-4.84	20240417	6300	105.87	20240328	13630	-4.84	20240417	4510	187.58	20230726	0.00	N	008110	500	52 억		4113134	N	N	0	N	02	N
11	20240429	150236	51	100.00	KOSPI		전기.전자	N	N	N	N		N	13030	-10	5	-0.08	392057260	30419	44.54	12930	13150	12320	16950	9130	13040	12888.57	39.21	0	133	14080	13560	12630	12110	11180	13820	12370	52	3910	500	0	10	1	10490447	1367	14.91	0.61	03	0.29	874.00	21357.00	13630	20240417	-4.40	4510	20230726	188.91	13630	-4.40	20240417	6300	106.83	20240328	13630	-4.40	20240417	4510	188.91	20230726	0.00	N	008110	500	52 억		4113134	N	N	0	N	02	N
12	20240429	140235	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12990	-50	5	-0.38	365627820	28385	41.56	12930	13150	12320	16950	9130	13040	12881.02	39.21	0	74	14080	13560	12630	12110	11180	13820	12370	52	3910	500	0	10	1	10490447	1363	14.86	0.61	03	0.27	874.00	21357.00	13630	20240417	-4.70	4510	20230726	188.03	13630	-4.70	20240417	6300	106.19	20240328	13630	-4.70	20240417	4510	188.03	20230726	0.00	N	008110	500	52 억		4113134	N	N	0	N	02	N
13	20240429	130237	51	100.00	KOSPI		전기.전자	N	N	N	N		N	13050	10	2	0.08	347084390	26960	39.48	12930	13150	12320	16950	9130	13040	12874.05	39.21	0	-122	14080	13560	12630	12110	11180	13820	12370	52	3910	500	0	10	1	10490447	1369	14.93	0.61	03	0.26	874.00	21357.00	13630	20240417	-4.26	4510	20230726	189.36	13630	-4.26	20240417	6300	107.14	20240328	13630	-4.26	20240417	4510	189.36	20230726	0.00	N	008110	500	52 억		4113134	N	N	0	N	02	N
14	20240429	120236	51	100.00	KOSPI		전기.전자	N	N	N	N		N	13050	10	2	0.08	326651330	25390	37.18	12930	13150	12320	16950	9130	13040	12865.35	39.21	0	538	14080	13560	12630	12110	11180	13820	12370	52	3910	500	0	10	1	10490447	1369	14.93	0.61	03	0.24	874.00	21357.00	13630	20240417	-4.26	4510	20230726	189.36	13630	-4.26	20240417	6300	107.14	20240328	13630	-4.26	20240417	4510	189.36	20230726	0.00	N	008110	500	52 억		4113134	N	N	0	N	02	N
15	20240429	110233	51	100.00	KOSPI		전기.전자	N	N	N	N		N	13080	40	2	0.31	294977460	22960	33.62	12930	13150	12320	16950	9130	13040	12847.45	39.21	0	720	14080	13560	12630	12110	11180	13820	12370	52	3910	500	0	10	1	10490447	1372	14.97	0.61	03	0.22	874.00	21357.00	13630	20240417	-4.04	4510	20230726	190.02	13630	-4.04	20240417	6300	107.62	20240328	13630	-4.04	20240417	4510	190.02	20230726	0.00	N	008110	500	52 억		4113134	N	N	0	N	02	N
16	20240429	100236	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12850	-190	5	-1.46	206995860	16202	23.72	12930	13070	12320	16950	9130	13040	12775.94	39.21	0	83	14080	13560	12630	12110	11180	13820	12370	52	3910	500	0	10	1	10490447	1348	14.70	0.60	03	0.15	874.00	21357.00	13630	20240417	-5.72	4510	20230726	184.92	13630	-5.72	20240417	6300	103.97	20240328	13630	-5.72	20240417	4510	184.92	20230726	0.00	N	008110	500	52 억		4113134	N	N	0	N	02	N
17	20240429	090237	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12710	-330	5	-2.53	22403550	1744	2.55	12930	12930	12710	16950	9130	13040	12846.07	39.21	0	-26	14080	13560	12630	12110	11180	13820	12370	52	3910	500	0	10	1	10490447	1333	14.54	0.60	03	0.02	874.00	21357.00	13630	20240417	-6.75	4510	20230726	181.82	13630	-6.75	20240417	6300	101.75	20240328	13630	-6.75	20240417	4510	181.82	20230726	0.00	N	008110	500	52 억		4113134	N	N	0	N	02	N
18	20240426	160236	51	100.00	KOSPI		전기.전자	N	N	N	N		N	13040	750	2	6.10	852069580	67018	80.32	12290	13150	11700	15970	8610	12290	12711.25	39.22	0	-1502	12863	12576	12313	12026	11763	12720	12170	52	3680	500	0	10	1	10490447	1368	14.92	0.61	03	0.64	874.00	21357.00	13630	20240417	-4.33	4510	20230726	189.14	13630	-4.33	20240417	6300	106.98	20240328	13630	-4.33	20240417	4510	189.14	20230726	0.00	N	008110	500	52 억		4114636	N	N	1	N	02	N
19	20240426	150236	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12990	700	2	5.70	688165710	54458	65.27	12290	12990	11700	15970	8610	12290	12636.63	39.22	0	-1704	12863	12576	12313	12026	11763	12720	12170	52	3680	500	0	10	1	10490447	1363	14.86	0.61	03	0.52	874.00	21357.00	13630	20240417	-4.70	4510	20230726	188.03	13630	-4.70	20240417	6300	106.19	20240328	13630	-4.70	20240417	4510	188.03	20230726	0.00	N	008110	500	52 억		4114636	N	N	1	N	02	N
20	20240426	140235	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12780	490	2	3.99	500780820	39889	47.81	12290	12780	11700	15970	8610	12290	12554.36	39.22	0	-1418	12863	12576	12313	12026	11763	12720	12170	52	3680	500	0	10	1	10490447	1341	14.62	0.60	03	0.38	874.00	21357.00	13630	20240417	-6.24	4510	20230726	183.37	13630	-6.24	20240417	6300	102.86	20240328	13630	-6.24	20240417	4510	183.37	20230726	0.00	N	008110	500	52 억		4114636	N	N	1	N	02	N
21	20240426	130235	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12700	410	2	3.34	434151910	34657	41.54	12290	12750	11700	15970	8610	12290	12527.11	39.22	0	-1408	12863	12576	12313	12026	11763	12720	12170	52	3680	500	0	10	1	10490447	1332	14.53	0.59	03	0.33	874.00	21357.00	13630	20240417	-6.82	4510	20230726	181.60	13630	-6.82	20240417	6300	101.59	20240328	13630	-6.82	20240417	4510	181.60	20230726	0.00	N	008110	500	52 억		4114636	N	N	1	N	02	N
22	20240426	120235	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12710	420	2	3.42	409627070	32726	39.22	12290	12750	11700	15970	8610	12290	12516.87	39.22	0	-1242	12863	12576	12313	12026	11763	12720	12170	52	3680	500	0	10	1	10490447	1333	14.54	0.60	03	0.31	874.00	21357.00	13630	20240417	-6.75	4510	20230726	181.82	13630	-6.75	20240417	6300	101.75	20240328	13630	-6.75	20240417	4510	181.82	20230726	0.00	N	008110	500	52 억		4114636	N	N	1	N	02	N
23	20240426	110236	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12690	400	2	3.25	280117000	22520	26.99	12290	12690	11700	15970	8610	12290	12438.59	39.22	0	-953	12863	12576	12313	12026	11763	12720	12170	52	3680	500	0	10	1	10490447	1331	14.52	0.59	03	0.21	874.00	21357.00	13630	20240417	-6.90	4510	20230726	181.37	13630	-6.90	20240417	6300	101.43	20240328	13630	-6.90	20240417	4510	181.37	20230726	0.00	N	008110	500	52 억		4114636	N	N	1	N	02	N
24	20240426	100235	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12360	70	2	0.57	87229340	7195	8.62	12290	12380	11700	15970	8610	12290	12123.61	39.22	0	171	12863	12576	12313	12026	11763	12720	12170	52	3680	500	0	10	1	10490447	1297	14.14	0.58	03	0.07	874.00	21357.00	13630	20240417	-9.32	4510	20230726	174.06	13630	-9.32	20240417	6300	96.19	20240328	13630	-9.32	20240417	4510	174.06	20230726	0.00	N	008110	500	52 억		4114636	N	N	1	N	02	N
25	20240426	090237	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12250	-40	5	-0.33	9475250	771	0.92	12290	12380	12250	15970	8610	12290	12289.56	39.22	0	-4	12863	12576	12313	12026	11763	12720	12170	52	3680	500	0	10	1	10490447	1285	14.02	0.57	03	0.01	874.00	21357.00	13630	20240417	-10.12	4510	20230726	171.62	13630	-10.12	20240417	6300	94.44	20240328	13630	-10.12	20240417	4510	171.62	20230726	0.00	N	008110	500	52 억		4114636	N	N	1	N	02	N
26	20240425	160235	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12290	290	2	2.42	1013542150	82232	88.35	12160	12600	12050	15600	8400	12000	12327.86	39.22	0	280	12700	12350	11900	11550	11100	12525	11725	52	3600	500	0	10	1	10490447	1289	14.06	0.58	03	0.78	874.00	21357.00	13630	20240417	-9.83	4510	20230726	172.51	13630	-9.83	20240417	6300	95.08	20240328	13630	-9.83	20240417	4510	172.51	20230726	0.00	N	008110	500	52 억		4114362	N	N	1	N	01	N
27	20240425	150235	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12300	300	2	2.50	968894130	78602	84.45	12160	12600	12050	15600	8400	12000	12329.10	39.22	0	148	12700	12350	11900	11550	11100	12525	11725	52	3600	500	0	10	1	10490447	1290	14.07	0.58	03	0.75	874.00	21357.00	13630	20240417	-9.76	4510	20230726	172.73	13630	-9.76	20240417	6300	95.24	20240328	13630	-9.76	20240417	4510	172.73	20230726	0.00	N	008110	500	52 억		4114362	N	N	0	N	01	N
28	20240425	140235	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12320	320	2	2.67	908384060	73677	79.16	12160	12600	12050	15600	8400	12000	12331.98	39.22	0	910	12700	12350	11900	11550	11100	12525	11725	52	3600	500	0	10	1	10490447	1292	14.10	0.58	03	0.70	874.00	21357.00	13630	20240417	-9.61	4510	20230726	173.17	13630	-9.61	20240417	6300	95.56	20240328	13630	-9.61	20240417	4510	173.17	20230726	0.00	N	008110	500	52 억		4114362	N	N	0	N	01	N
29	20240425	130235	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12460	460	2	3.83	804669500	65305	70.17	12160	12600	12050	15600	8400	12000	12324.70	39.22	0	2117	12700	12350	11900	11550	11100	12525	11725	52	3600	500	0	10	1	10490447	1307	14.26	0.58	03	0.62	874.00	21357.00	13630	20240417	-8.58	4510	20230726	176.27	13630	-8.58	20240417	6300	97.78	20240328	13630	-8.58	20240417	4510	176.27	20230726	0.00	N	008110	500	52 억		4114362	N	N	0	N	01	N
30	20240425	120234	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12480	480	2	4.00	652576630	53148	57.10	12160	12500	12050	15600	8400	12000	12281.66	39.22	0	1044	12700	12350	11900	11550	11100	12525	11725	52	3600	500	0	10	1	10490447	1309	14.28	0.58	03	0.51	874.00	21357.00	13630	20240417	-8.44	4510	20230726	176.72	13630	-8.44	20240417	6300	98.10	20240328	13630	-8.44	20240417	4510	176.72	20230726	0.00	N	008110	500	52 억		4114362	N	N	0	N	01	N
31	20240425	110235	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12360	360	2	3.00	462588900	37866	40.69	12160	12370	12050	15600	8400	12000	12219.96	39.22	0	642	12700	12350	11900	11550	11100	12525	11725	52	3600	500	0	10	1	10490447	1297	14.14	0.58	03	0.36	874.00	21357.00	13630	20240417	-9.32	4510	20230726	174.06	13630	-9.32	20240417	6300	96.19	20240328	13630	-9.32	20240417	4510	174.06	20230726	0.00	N	008110	500	52 억		4114362	N	N	0	N	01	N
32	20240425	100235	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12150	150	2	1.25	286335040	23483	25.23	12160	12340	12050	15600	8400	12000	12198.36	39.22	0	1289	12700	12350	11900	11550	11100	12525	11725	52	3600	500	0	10	1	10490447	1275	13.90	0.57	03	0.22	874.00	21357.00	13630	20240417	-10.86	4510	20230726	169.40	13630	-10.86	20240417	6300	92.86	20240328	13630	-10.86	20240417	4510	169.40	20230726	0.00	N	008110	500	52 억		4114362	N	N	0	N	01	N
33	20240425	090235	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12200	200	2	1.67	69173260	5674	6.10	12160	12280	12160	15600	8400	12000	12213.89	39.22	0	-905	12700	12350	11900	11550	11100	12525	11725	52	3600	500	0	10	1	10490447	1280	13.96	0.57	03	0.05	874.00	21357.00	13630	20240417	-10.49	4510	20230726	170.51	13630	-10.49	20240417	6300	93.65	20240328	13630	-10.49	20240417	4510	170.51	20230726	0.00	N	008110	500	52 억		4114362	N	N	0	N	01	N
34	20240424	160233	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12000	550	2	4.80	1101772910	92497	224.62	11510	12250	11450	14880	8020	11450	11911.11	39.22	0	727	11823	11636	11413	11226	11003	11730	11320	52	3430	500	0	10	1	10490447	1259	13.73	0.56	03	0.88	874.00	21357.00	13630	20240417	-11.96	4510	20230726	166.08	13630	-11.96	20240417	6300	90.48	20240328	13630	-11.96	20240417	4510	166.08	20230726	0.00	N	008110	500	52 억		4114859	N	N	0	N	01	N
35	20240424	150234	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11990	540	2	4.72	1067144110	89610	217.61	11510	12250	11450	14880	8020	11450	11908.76	39.22	0	310	11823	11636	11413	11226	11003	11730	11320	52	3430	500	0	10	1	10490447	1258	13.72	0.56	03	0.85	874.00	21357.00	13630	20240417	-12.03	4510	20230726	165.85	13630	-12.03	20240417	6300	90.32	20240328	13630	-12.03	20240417	4510	165.85	20230726	0.00	N	008110	500	52 억		4114859	N	N	0	N	01	N
36	20240424	140234	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12040	590	2	5.15	970995190	81578	198.11	11510	12250	11450	14880	8020	11450	11902.66	39.22	0	292	11823	11636	11413	11226	11003	11730	11320	52	3430	500	0	10	1	10490447	1263	13.78	0.56	03	0.78	874.00	21357.00	13630	20240417	-11.67	4510	20230726	166.96	13630	-11.67	20240417	6300	91.11	20240328	13630	-11.67	20240417	4510	166.96	20230726	0.00	N	008110	500	52 억		4114859	N	N	0	N	01	N
37	20240424	130238	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11710	260	2	2.27	633183690	53307	129.45	11510	12250	11450	14880	8020	11450	11878.06	39.22	0	2243	11823	11636	11413	11226	11003	11730	11320	52	3430	500	0	10	1	10490447	1228	13.40	0.55	03	0.51	874.00	21357.00	13630	20240417	-14.09	4510	20230726	159.65	13630	-14.09	20240417	6300	85.87	20240328	13630	-14.09	20240417	4510	159.65	20230726	0.00	N	008110	500	52 억		4114859	N	N	0	N	01	N
38	20240424	120235	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11750	300	2	2.62	589012420	49547	120.32	11510	12250	11450	14880	8020	11450	11887.95	39.22	0	2343	11823	11636	11413	11226	11003	11730	11320	52	3430	500	0	10	1	10490447	1233	13.44	0.55	03	0.47	874.00	21357.00	13630	20240417	-13.79	4510	20230726	160.53	13630	-13.79	20240417	6300	86.51	20240328	13630	-13.79	20240417	4510	160.53	20230726	0.00	N	008110	500	52 억		4114859	N	N	0	N	01	N
39	20240424	110234	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11710	260	2	2.27	559700410	47053	114.26	11510	12250	11450	14880	8020	11450	11895.11	39.22	0	2347	11823	11636	11413	11226	11003	11730	11320	52	3430	500	0	10	1	10490447	1228	13.40	0.55	03	0.45	874.00	21357.00	13630	20240417	-14.09	4510	20230726	159.65	13630	-14.09	20240417	6300	85.87	20240328	13630	-14.09	20240417	4510	159.65	20230726	0.00	N	008110	500	52 억		4114859	N	N	0	N	01	N
40	20240424	100233	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11620	170	2	1.48	523552290	43959	106.75	11510	12250	11450	14880	8020	11450	11910.01	39.22	0	2778	11823	11636	11413	11226	11003	11730	11320	52	3430	500	0	10	1	10490447	1219	13.30	0.54	03	0.42	874.00	21357.00	13630	20240417	-14.75	4510	20230726	157.65	13630	-14.75	20240417	6300	84.44	20240328	13630	-14.75	20240417	4510	157.65	20230726	0.00	N	008110	500	52 억		4114859	N	N	0	N	01	N
41	20240424	090234	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11530	80	2	0.70	6523690	567	1.38	11510	11530	11480	14880	8020	11450	11505.63	39.22	0	-62	11823	11636	11413	11226	11003	11730	11320	52	3430	500	0	10	1	10490447	1210	13.19	0.54	03	0.01	874.00	21357.00	13630	20240417	-15.41	4510	20230726	155.65	13630	-15.41	20240417	6300	83.02	20240328	13630	-15.41	20240417	4510	155.65	20230726	0.00	N	008110	500	52 억		4114859	N	N	0	N	01	N
42	20240423	160225	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11450	270	2	2.42	464221810	40900	40.80	11190	11600	11190	14530	7830	11180	11350.56	39.15	0	7386	11926	11552	11226	10852	10526	11390	10690	52	3350	500	0	10	1	10490447	1201	13.10	0.54	03	0.39	874.00	21357.00	13630	20240417	-15.99	4510	20230726	153.88	13630	-15.99	20240417	6300	81.75	20240328	13630	-15.99	20240417	4510	153.88	20230726	0.00	N	008110	500	52 억		4107473	N	N	0	N	01	N
43	20240423	150233	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11340	160	2	1.43	428576450	37766	37.67	11190	11600	11190	14530	7830	11180	11348.83	39.15	0	7562	11926	11552	11226	10852	10526	11390	10690	52	3350	500	0	10	1	10490447	1190	12.97	0.53	03	0.36	874.00	21357.00	13630	20240417	-16.80	4510	20230726	151.44	13630	-16.80	20240417	6300	80.00	20240328	13630	-16.80	20240417	4510	151.44	20230726	0.00	N	008110	500	52 억		4107473	N	N	0	N	01	N
44	20240423	140234	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11360	180	2	1.61	402589270	35468	35.38	11190	11600	11190	14530	7830	11180	11351.44	39.15	0	7102	11926	11552	11226	10852	10526	11390	10690	52	3350	500	0	10	1	10490447	1192	13.00	0.53	03	0.34	874.00	21357.00	13630	20240417	-16.65	4510	20230726	151.88	13630	-16.65	20240417	6300	80.32	20240328	13630	-16.65	20240417	4510	151.88	20230726	0.00	N	008110	500	52 억		4107473	N	N	0	N	01	N
45	20240423	130232	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11270	90	2	0.81	317622130	27970	27.90	11190	11600	11190	14530	7830	11180	11356.69	39.15	0	6246	11926	11552	11226	10852	10526	11390	10690	52	3350	500	0	10	1	10490447	1182	12.89	0.53	03	0.27	874.00	21357.00	13630	20240417	-17.31	4510	20230726	149.89	13630	-17.31	20240417	6300	78.89	20240328	13630	-17.31	20240417	4510	149.89	20230726	0.00	N	008110	500	52 억		4107473	N	N	0	N	01	N
46	20240423	120233	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11280	100	2	0.89	307125620	27039	26.97	11190	11600	11190	14530	7830	11180	11359.53	39.15	0	6266	11926	11552	11226	10852	10526	11390	10690	52	3350	500	0	10	1	10490447	1183	12.91	0.53	03	0.26	874.00	21357.00	13630	20240417	-17.24	4510	20230726	150.11	13630	-17.24	20240417	6300	79.05	20240328	13630	-17.24	20240417	4510	150.11	20230726	0.00	N	008110	500	52 억		4107473	N	N	0	N	01	N
47	20240423	110233	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11260	80	2	0.72	242014590	21269	21.22	11190	11600	11190	14530	7830	11180	11380.05	39.15	0	6167	11926	11552	11226	10852	10526	11390	10690	52	3350	500	0	10	1	10490447	1181	12.88	0.53	03	0.20	874.00	21357.00	13630	20240417	-17.39	4510	20230726	149.67	13630	-17.39	20240417	6300	78.73	20240328	13630	-17.39	20240417	4510	149.67	20230726	0.00	N	008110	500	52 억		4107473	N	N	0	N	01	N
48	20240423	100234	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11340	160	2	1.43	192050330	16842	16.80	11190	11600	11190	14530	7830	11180	11404.90	39.15	0	5537	11926	11552	11226	10852	10526	11390	10690	52	3350	500	0	10	1	10490447	1190	12.97	0.53	03	0.16	874.00	21357.00	13630	20240417	-16.80	4510	20230726	151.44	13630	-16.80	20240417	6300	80.00	20240328	13630	-16.80	20240417	4510	151.44	20230726	0.00	N	008110	500	52 억		4107473	N	N	0	N	01	N
49	20240423	090233	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11330	150	2	1.34	15206780	1354	1.35	11190	11400	11190	14530	7830	11180	11236.79	39.15	0	182	11926	11552	11226	10852	10526	11390	10690	52	3350	500	0	10	1	10490447	1189	12.96	0.53	03	0.01	874.00	21357.00	13630	20240417	-16.87	4510	20230726	151.22	13630	-16.87	20240417	6300	79.84	20240328	13630	-16.87	20240417	4510	151.22	20230726	0.00	N	008110	500	52 억		4107473	N	N	0	N	01	N
50	20240422	160232	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11180	-320	5	-2.78	1128535590	99882	137.99	11550	11600	10900	14950	8050	11500	11298.69	39.13	0	3063	12060	11780	11580	11300	11100	11680	11200	52	3450	500	0	10	1	10490447	1173	12.79	0.52	03	0.95	874.00	21357.00	13630	20240417	-17.98	4510	20230726	147.89	13630	-17.98	20240417	6300	77.46	20240328	13630	-17.98	20240417	4510	147.89	20230726	0.00	N	008110	500	52 억		4104410	N	N	0	N	01	N
51	20240422	150232	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11190	-310	5	-2.70	1042352250	92186	127.36	11550	11600	10900	14950	8050	11500	11307.06	39.13	0	2914	12060	11780	11580	11300	11100	11680	11200	52	3450	500	0	10	1	10490447	1174	12.80	0.52	03	0.88	874.00	21357.00	13630	20240417	-17.90	4510	20230726	148.12	13630	-17.90	20240417	6300	77.62	20240328	13630	-17.90	20240417	4510	148.12	20230726	0.00	N	008110	500	52 억		4104410	N	N	0	N	01	N
52	20240422	140232	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11200	-300	5	-2.61	1001827190	88559	122.34	11550	11600	10900	14950	8050	11500	11312.54	39.13	0	3305	12060	11780	11580	11300	11100	11680	11200	52	3450	500	0	10	1	10490447	1175	12.81	0.52	03	0.84	874.00	21357.00	13630	20240417	-17.83	4510	20230726	148.34	13630	-17.83	20240417	6300	77.78	20240328	13630	-17.83	20240417	4510	148.34	20230726	0.00	N	008110	500	52 억		4104410	N	N	0	N	01	N
53	20240422	130232	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11090	-410	5	-3.57	970078190	85708	118.41	11550	11600	10900	14950	8050	11500	11318.41	39.13	0	3256	12060	11780	11580	11300	11100	11680	11200	52	3450	500	0	10	1	10490447	1163	12.69	0.52	03	0.82	874.00	21357.00	13630	20240417	-18.64	4510	20230726	145.90	13630	-18.64	20240417	6300	76.03	20240328	13630	-18.64	20240417	4510	145.90	20230726	0.00	N	008110	500	52 억		4104410	N	N	0	N	01	N
54	20240422	120232	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11060	-440	5	-3.83	843866200	74205	102.51	11550	11600	10900	14950	8050	11500	11372.09	39.13	0	2850	12060	11780	11580	11300	11100	11680	11200	52	3450	500	0	10	1	10490447	1160	12.65	0.52	03	0.71	874.00	21357.00	13630	20240417	-18.86	4510	20230726	145.23	13630	-18.86	20240417	6300	75.56	20240328	13630	-18.86	20240417	4510	145.23	20230726	0.00	N	008110	500	52 억		4104410	N	N	0	N	01	N
55	20240422	110232	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11020	-480	5	-4.17	758507860	66433	91.78	11550	11600	11020	14950	8050	11500	11417.64	39.13	0	2135	12060	11780	11580	11300	11100	11680	11200	52	3450	500	0	10	1	10490447	1156	12.61	0.52	03	0.63	874.00	21357.00	13630	20240417	-19.15	4510	20230726	144.35	13630	-19.15	20240417	6300	74.92	20240328	13630	-19.15	20240417	4510	144.35	20230726	0.00	N	008110	500	52 억		4104410	N	N	0	N	01	N
56	20240422	100232	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11520	20	2	0.17	70774140	6135	8.48	11550	11600	11500	14950	8050	11500	11536.13	39.13	0	30	12060	11780	11580	11300	11100	11680	11200	52	3450	500	0	10	1	10490447	1208	13.18	0.54	03	0.06	874.00	21357.00	13630	20240417	-15.48	4510	20230726	155.43	13630	-15.48	20240417	6300	82.86	20240328	13630	-15.48	20240417	4510	155.43	20230726	0.00	N	008110	500	52 억		4104410	N	N	0	N	01	N
57	20240422	090232	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11500	0	3	0.00	10648140	922	1.27	11550	11560	11500	14950	8050	11500	11548.96	39.13	0	-28	12060	11780	11580	11300	11100	11680	11200	52	3450	500	0	10	1	10490447	1206	13.16	0.54	03	0.01	874.00	21357.00	13630	20240417	-15.63	4510	20230726	154.99	13630	-15.63	20240417	6300	82.54	20240328	13630	-15.63	20240417	4510	154.99	20230726	0.00	N	008110	500	52 억		4104410	N	N	0	N	01	N
58	20240419	160225	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11500	-240	5	-2.04	841308570	72063	45.46	11740	11860	11380	15260	8220	11740	11675.49	39.14	0	-1545	12140	11940	11700	11500	11260	12040	11600	52	3520	500	0	10	1	10490447	1206	13.16	0.54	03	0.69	874.00	21357.00	13630	20240417	-15.63	4510	20230726	154.99	13630	-15.63	20240417	6300	82.54	20240328	13630	-15.63	20240417	4510	154.99	20230726	0.00	N	008110	500	52 억		4105969	N	N	0	N	01	N
59	20240419	150225	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11500	-240	5	-2.04	810974750	69424	43.80	11740	11860	11380	15260	8220	11740	11681.48	39.14	0	-1524	12140	11940	11700	11500	11260	12040	11600	52	3520	500	0	10	1	10490447	1206	13.16	0.54	03	0.66	874.00	21357.00	13630	20240417	-15.63	4510	20230726	154.99	13630	-15.63	20240417	6300	82.54	20240328	13630	-15.63	20240417	4510	154.99	20230726	0.00	N	008110	500	52 억		4105969	N	N	0	N	01	N
60	20240419	140223	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11420	-320	5	-2.73	754704040	64512	40.70	11740	11860	11380	15260	8220	11740	11698.66	39.14	0	-944	12140	11940	11700	11500	11260	12040	11600	52	3520	500	0	10	1	10490447	1198	13.07	0.53	03	0.61	874.00	21357.00	13630	20240417	-16.21	4510	20230726	153.22	13630	-16.21	20240417	6300	81.27	20240328	13630	-16.21	20240417	4510	153.22	20230726	0.00	N	008110	500	52 억		4105969	N	N	0	N	01	N
61	20240419	130226	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11640	-100	5	-0.85	678058560	57845	36.49	11740	11860	11500	15260	8220	11740	11721.99	39.14	0	-1861	12140	11940	11700	11500	11260	12040	11600	52	3520	500	0	10	1	10490447	1221	13.32	0.55	03	0.55	874.00	21357.00	13630	20240417	-14.60	4510	20230726	158.09	13630	-14.60	20240417	6300	84.76	20240328	13630	-14.60	20240417	4510	158.09	20230726	0.00	N	008110	500	52 억		4105969	N	N	0	N	01	N
62	20240419	120225	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11710	-30	5	-0.26	545884510	46506	29.34	11740	11860	11500	15260	8220	11740	11737.94	39.14	0	-1317	12140	11940	11700	11500	11260	12040	11600	52	3520	500	0	10	1	10490447	1228	13.40	0.55	03	0.44	874.00	21357.00	13630	20240417	-14.09	4510	20230726	159.65	13630	-14.09	20240417	6300	85.87	20240328	13630	-14.09	20240417	4510	159.65	20230726	0.00	N	008110	500	52 억		4105969	N	N	0	N	01	N
63	20240419	110225	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11690	-50	5	-0.43	492660450	41955	26.47	11740	11860	11500	15260	8220	11740	11742.59	39.14	0	-1246	12140	11940	11700	11500	11260	12040	11600	52	3520	500	0	10	1	10490447	1226	13.38	0.55	03	0.40	874.00	21357.00	13630	20240417	-14.23	4510	20230726	159.20	13630	-14.23	20240417	6300	85.56	20240328	13630	-14.23	20240417	4510	159.20	20230726	0.00	N	008110	500	52 억		4105969	N	N	0	N	01	N
64	20240419	100225	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11730	-10	5	-0.09	362897120	30900	19.49	11740	11860	11500	15260	8220	11740	11744.24	39.14	0	-1169	12140	11940	11700	11500	11260	12040	11600	52	3520	500	0	10	1	10490447	1231	13.42	0.55	03	0.29	874.00	21357.00	13630	20240417	-13.94	4510	20230726	160.09	13630	-13.94	20240417	6300	86.19	20240328	13630	-13.94	20240417	4510	160.09	20230726	0.00	N	008110	500	52 억		4105969	N	N	0	N	01	N
65	20240419	090223	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11670	-70	5	-0.60	37380800	3206	2.02	11740	11740	11500	15260	8220	11740	11659.64	39.14	0	15	12140	11940	11700	11500	11260	12040	11600	52	3520	500	0	10	1	10490447	1224	13.35	0.55	03	0.03	874.00	21357.00	13630	20240417	-14.38	4510	20230726	158.76	13630	-14.38	20240417	6300	85.24	20240328	13630	-14.38	20240417	4510	158.76	20230726	0.00	N	008110	500	52 억		4105969	N	N	0	N	01	N
66	20240418	160223	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11740	110	2	0.95	1789502970	153697	13.27	11630	11900	11460	15110	8150	11630	11642.57	39.13	0	1570	14716	13172	12086	10542	9456	12630	10000	52	3480	500	0	10	1	10490447	1232	13.43	0.55	03	1.47	874.00	21357.00	13630	20240417	-13.87	4510	20230726	160.31	13630	-13.87	20240417	6300	86.35	20240328	13630	-13.87	20240417	4510	160.31	20230726	0.00	N	008110	500	52 억		4104413	N	N	0	N	01	N
67	20240418	150223	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11790	160	2	1.38	1654189300	142157	12.27	11630	11900	11460	15110	8150	11630	11636.35	39.13	0	1264	14716	13172	12086	10542	9456	12630	10000	52	3480	500	0	10	1	10490447	1237	13.49	0.55	03	1.36	874.00	21357.00	13630	20240417	-13.50	4510	20230726	161.42	13630	-13.50	20240417	6300	87.14	20240328	13630	-13.50	20240417	4510	161.42	20230726	0.00	N	008110	500	52 억		4104413	N	N	0	N	01	N
68	20240418	140224	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11770	140	2	1.20	1537278120	132252	11.42	11630	11900	11460	15110	8150	11630	11623.86	39.13	0	1289	14716	13172	12086	10542	9456	12630	10000	52	3480	500	0	10	1	10490447	1235	13.47	0.55	03	1.26	874.00	21357.00	13630	20240417	-13.65	4510	20230726	160.98	13630	-13.65	20240417	6300	86.83	20240328	13630	-13.65	20240417	4510	160.98	20230726	0.00	N	008110	500	52 억		4104413	N	N	0	N	01	N
69	20240418	130225	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11630	0	3	0.00	1375463860	118490	10.23	11630	11900	11460	15110	8150	11630	11608.27	39.13	0	1081	14716	13172	12086	10542	9456	12630	10000	52	3480	500	0	10	1	10490447	1220	13.31	0.54	03	1.13	874.00	21357.00	13630	20240417	-14.67	4510	20230726	157.87	13630	-14.67	20240417	6300	84.60	20240328	13630	-14.67	20240417	4510	157.87	20230726	0.00	N	008110	500	52 억		4104413	N	N	0	N	01	N
70	20240418	120223	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11540	-90	5	-0.77	1283403570	110518	9.54	11630	11900	11460	15110	8150	11630	11612.62	39.13	0	586	14716	13172	12086	10542	9456	12630	10000	52	3480	500	0	10	1	10490447	1211	13.20	0.54	03	1.05	874.00	21357.00	13630	20240417	-15.33	4510	20230726	155.88	13630	-15.33	20240417	6300	83.17	20240328	13630	-15.33	20240417	4510	155.88	20230726	0.00	N	008110	500	52 억		4104413	N	N	0	N	01	N
71	20240418	110224	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11630	0	3	0.00	1168255340	100517	8.68	11630	11900	11460	15110	8150	11630	11622.47	39.13	0	417	14716	13172	12086	10542	9456	12630	10000	52	3480	500	0	10	1	10490447	1220	13.31	0.54	03	0.96	874.00	21357.00	13630	20240417	-14.67	4510	20230726	157.87	13630	-14.67	20240417	6300	84.60	20240328	13630	-14.67	20240417	4510	157.87	20230726	0.00	N	008110	500	52 억		4104413	N	N	0	N	01	N
72	20240418	100224	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11640	10	2	0.09	1029838210	88608	7.65	11630	11900	11460	15110	8150	11630	11622.41	39.13	0	231	14716	13172	12086	10542	9456	12630	10000	52	3480	500	0	10	1	10490447	1221	13.32	0.55	03	0.84	874.00	21357.00	13630	20240417	-14.60	4510	20230726	158.09	13630	-14.60	20240417	6300	84.76	20240328	13630	-14.60	20240417	4510	158.09	20230726	0.00	N	008110	500	52 억		4104413	N	N	0	N	01	N
73	20240418	090224	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11800	170	2	1.46	457236740	39261	3.39	11630	11900	11630	15110	8150	11630	11646.08	39.13	0	-141	14716	13172	12086	10542	9456	12630	10000	52	3480	500	0	10	1	10490447	1238	13.50	0.55	03	0.37	874.00	21357.00	13630	20240417	-13.43	4510	20230726	161.64	13630	-13.43	20240417	6300	87.30	20240328	13630	-13.43	20240417	4510	161.64	20230726	0.00	N	008110	500	52 억		4104413	N	N	0	N	01	N
74	20240417	160221	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	11630	-170	5	-1.44	14203281510	1154429	173.75	12400	13630	11000	15340	8260	11800	12304.34	39.15	0	-2649	12766	12282	11316	10832	9866	12525	11075	52	3540	500	0	10	1	10490447	1220	13.31	0.54	03	11.00	874.00	21357.00	13630	20240417	-14.67	4510	20230726	157.87	13630	-14.67	20240417	6300	84.60	20240328	13630	-14.67	20240417	4510	157.87	20230726	0.00	N	008110	500	52 억		4106940	N	N	0	N	01	N
75	20240417	150225	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	11850	50	2	0.42	13717995280	1112899	167.50	12400	13630	11000	15340	8260	11800	12326.36	39.15	0	-2819	12766	12282	11316	10832	9866	12525	11075	52	3540	500	0	10	1	10490447	1243	13.56	0.55	03	10.61	874.00	21357.00	13630	20240417	-13.06	4510	20230726	162.75	13630	-13.06	20240417	6300	88.10	20240328	13630	-13.06	20240417	4510	162.75	20230726	0.00	N	008110	500	52 억		4106940	N	N	0	N	01	N
76	20240417	140223	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	11880	80	2	0.68	13482968220	1093016	164.51	12400	13630	11000	15340	8260	11800	12335.56	39.15	0	-3161	12766	12282	11316	10832	9866	12525	11075	52	3540	500	0	10	1	10490447	1246	13.59	0.56	03	10.42	874.00	21357.00	13630	20240417	-12.84	4510	20230726	163.41	13630	-12.84	20240417	6300	88.57	20240328	13630	-12.84	20240417	4510	163.41	20230726	0.00	N	008110	500	52 억		4106940	N	N	0	N	01	N
77	20240417	130225	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	11780	-20	5	-0.17	13206788630	1069588	160.98	12400	13630	11000	15340	8260	11800	12347.55	39.15	0	-2690	12766	12282	11316	10832	9866	12525	11075	52	3540	500	0	10	1	10490447	1236	13.48	0.55	03	10.20	874.00	21357.00	13630	20240417	-13.57	4510	20230726	161.20	13630	-13.57	20240417	6300	86.98	20240328	13630	-13.57	20240417	4510	161.20	20230726	0.00	N	008110	500	52 억		4106940	N	N	0	N	01	N
78	20240417	120223	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	11810	10	2	0.08	12899683380	1043652	157.08	12400	13630	11000	15340	8260	11800	12360.14	39.15	0	-3333	12766	12282	11316	10832	9866	12525	11075	52	3540	500	0	10	1	10490447	1239	13.51	0.55	03	9.95	874.00	21357.00	13630	20240417	-13.35	4510	20230726	161.86	13630	-13.35	20240417	6300	87.46	20240328	13630	-13.35	20240417	4510	161.86	20230726	0.00	N	008110	500	52 억		4106940	N	N	0	N	01	N
79	20240417	110224	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	11720	-80	5	-0.68	12537137360	1012972	152.46	12400	13630	11000	15340	8260	11800	12376.59	39.15	0	-3413	12766	12282	11316	10832	9866	12525	11075	52	3540	500	0	10	1	10490447	1229	13.41	0.55	03	9.66	874.00	21357.00	13630	20240417	-14.01	4510	20230726	159.87	13630	-14.01	20240417	6300	86.03	20240328	13630	-14.01	20240417	4510	159.87	20230726	0.00	N	008110	500	52 억		4106940	N	N	0	N	01	N
80	20240417	100222	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	11800	0	3	0.00	11495894400	925145	139.24	12400	13630	11000	15340	8260	11800	12426.05	39.15	0	-3413	12766	12282	11316	10832	9866	12525	11075	52	3540	500	0	10	1	10490447	1238	13.50	0.55	03	8.82	874.00	21357.00	13630	20240417	-13.43	4510	20230726	161.64	13630	-13.43	20240417	6300	87.30	20240328	13630	-13.43	20240417	4510	161.64	20230726	0.00	N	008110	500	52 억		4106940	N	N	0	N	01	N
81	20240417	090223	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	13480	1680	2	14.24	3327785820	260426	39.20	12400	13560	12020	15340	8260	11800	12778.24	39.15	0	-846	12766	12282	11316	10832	9866	12525	11075	52	3540	500	0	10	1	10490447	1414	15.42	0.63	03	2.48	874.00	21357.00	13560	20240417	-0.59	4510	20230726	198.89	13560	-0.59	20240417	6300	113.97	20240328	13560	-0.59	20240417	4510	198.89	20230726	0.00	N	008110	500	52 억		4106940	N	N	0	N	01	N
82	20240416	160225	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	11800	2720	1	29.96	7528506640	664301	1071.02	10440	11800	10350	11800	6360	9080	11332.97	39.16	0	-993	9080	9080	9080	9080	9080	9080	9080	52	2720	500	0	10	1	10490447	1238	13.50	0.55	03	6.33	874.00	21357.00	11800	20240416	0.00	4510	20230726	161.64	11800	0.00	20240416	6300	87.30	20240328	11800	0.00	20240416	4510	161.64	20230726	0.00	N	008110	500	52 억		4108567	N	N	0	N	00	N
83	20240416	150223	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	11800	2720	1	29.96	7526182040	664104	1070.70	10440	11800	10350	11800	6360	9080	11332.84	39.16	0	-993	9080	9080	9080	9080	9080	9080	9080	52	2720	500	0	10	1	10490447	1238	13.50	0.55	03	6.33	874.00	21357.00	11800	20240416	0.00	4510	20230726	161.64	11800	0.00	20240416	6300	87.30	20240328	11800	0.00	20240416	4510	161.64	20230726	0.00	N	008110	500	52 억		4108567	N	N	0	N	00	N
84	20240416	140222	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	11800	2720	1	29.96	7522996040	663834	1070.27	10440	11800	10350	11800	6360	9080	11332.65	39.16	0	-993	9080	9080	9080	9080	9080	9080	9080	52	2720	500	0	10	1	10490447	1238	13.50	0.55	03	6.33	874.00	21357.00	11800	20240416	0.00	4510	20230726	161.64	11800	0.00	20240416	6300	87.30	20240328	11800	0.00	20240416	4510	161.64	20230726	0.00	N	008110	500	52 억		4108567	N	N	0	N	00	N
85	20240416	130222	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	11800	2720	1	29.96	7490156640	661051	1065.78	10440	11800	10350	11800	6360	9080	11330.68	39.16	0	-993	9080	9080	9080	9080	9080	9080	9080	52	2720	500	0	10	1	10490447	1238	13.50	0.55	03	6.30	874.00	21357.00	11800	20240416	0.00	4510	20230726	161.64	11800	0.00	20240416	6300	87.30	20240328	11800	0.00	20240416	4510	161.64	20230726	0.00	N	008110	500	52 억		4108567	N	N	0	N	00	N
86	20240416	120225	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	11800	2720	1	29.96	7399686040	653384	1053.42	10440	11800	10350	11800	6360	9080	11325.17	39.16	0	-993	9080	9080	9080	9080	9080	9080	9080	52	2720	500	0	10	1	10490447	1238	13.50	0.55	03	6.23	874.00	21357.00	11800	20240416	0.00	4510	20230726	161.64	11800	0.00	20240416	6300	87.30	20240328	11800	0.00	20240416	4510	161.64	20230726	0.00	N	008110	500	52 억		4108567	N	N	0	N	00	N
87	20240416	110224	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	11800	2720	1	29.96	7352108440	649352	1046.92	10440	11800	10350	11800	6360	9080	11322.22	39.16	0	-993	9080	9080	9080	9080	9080	9080	9080	52	2720	500	0	10	1	10490447	1238	13.50	0.55	03	6.19	874.00	21357.00	11800	20240416	0.00	4510	20230726	161.64	11800	0.00	20240416	6300	87.30	20240328	11800	0.00	20240416	4510	161.64	20230726	0.00	N	008110	500	52 억		4108567	N	N	0	N	00	N
88	20240416	100222	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	11800	2720	1	29.96	7313947240	646118	1041.71	10440	11800	10350	11800	6360	9080	11319.83	39.16	0	-993	9080	9080	9080	9080	9080	9080	9080	52	2720	500	0	10	1	10490447	1238	13.50	0.55	03	6.16	874.00	21357.00	11800	20240416	0.00	4510	20230726	161.64	11800	0.00	20240416	6300	87.30	20240328	11800	0.00	20240416	4510	161.64	20230726	0.00	N	008110	500	52 억		4108567	N	N	0	N	00	N
89	20240416	090220	51	100.00	KOSPI		전기.전자	N	N	N	N		N	9080	0	3	0.00	0	0	0.00	0	0	0	11800	6360	9080	0.00	39.16	0	0	9080	9080	9080	9080	9080	9080	9080	52	2720	500	0	10	1	10490447	953	10.39	0.43	03	0.00	874.00	21357.00	9350	20231031	-2.89	4510	20230726	101.33	9080	0.00	20240415	6300	44.13	20240328	9350	-2.89	20231031	4510	101.33	20230726	0.00	N	008110	500	52 억		4108567	Y	N	0	N	00	N
90	20240415	160221	51	100.00	KOSPI		전기.전자	N	N	N	N		N	9080	2090	1	29.90	563132520	62019	640.36	9080	9080	9080	9080	4900	6990	9080.00	39.16	0	-81	7136	7062	6916	6842	6696	7100	6880	52	2090	500	0	10	1	10490447	953	10.39	0.43	03	0.59	874.00	21357.00	9350	20231031	-2.89	4510	20230726	101.33	9080	0.00	20240415	6300	44.13	20240328	9350	-2.89	20231031	4510	101.33	20230726	0.00	N	008110	500	52 억		4108448	N	N	7	N	00	N
91	20240415	150221	51	100.00	KOSPI		전기.전자	N	N	N	N		N	9080	2090	1	29.90	562160960	61912	639.26	9080	9080	9080	9080	4900	6990	9080.00	39.16	0	-81	7136	7062	6916	6842	6696	7100	6880	52	2090	500	0	10	1	10490447	953	10.39	0.43	03	0.59	874.00	21357.00	9350	20231031	-2.89	4510	20230726	101.33	9080	0.00	20240415	6300	44.13	20240328	9350	-2.89	20231031	4510	101.33	20230726	0.00	N	008110	500	52 억		4108448	N	N	7	N	00	N
92	20240415	140221	51	100.00	KOSPI		전기.전자	N	N	N	N		N	9080	2090	1	29.90	561407320	61829	638.40	9080	9080	9080	9080	4900	6990	9080.00	39.16	0	-81	7136	7062	6916	6842	6696	7100	6880	52	2090	500	0	10	1	10490447	953	10.39	0.43	03	0.59	874.00	21357.00	9350	20231031	-2.89	4510	20230726	101.33	9080	0.00	20240415	6300	44.13	20240328	9350	-2.89	20231031	4510	101.33	20230726	0.00	N	008110	500	52 억		4108448	N	N	7	N	00	N
93	20240415	130220	51	100.00	KOSPI		전기.전자	N	N	N	N		N	9080	2090	1	29.90	557657280	61416	634.14	9080	9080	9080	9080	4900	6990	9080.00	39.16	0	-81	7136	7062	6916	6842	6696	7100	6880	52	2090	500	0	10	1	10490447	953	10.39	0.43	03	0.59	874.00	21357.00	9350	20231031	-2.89	4510	20230726	101.33	9080	0.00	20240415	6300	44.13	20240328	9350	-2.89	20231031	4510	101.33	20230726	0.00	N	008110	500	52 억		4108448	N	N	7	N	00	N
94	20240415	120221	51	100.00	KOSPI		전기.전자	N	N	N	N		N	9080	2090	1	29.90	556322520	61269	632.62	9080	9080	9080	9080	4900	6990	9080.00	39.16	0	-81	7136	7062	6916	6842	6696	7100	6880	52	2090	500	0	10	1	10490447	953	10.39	0.43	03	0.58	874.00	21357.00	9350	20231031	-2.89	4510	20230726	101.33	9080	0.00	20240415	6300	44.13	20240328	9350	-2.89	20231031	4510	101.33	20230726	0.00	N	008110	500	52 억		4108448	N	N	7	N	00	N
95	20240415	110222	51	100.00	KOSPI		전기.전자	N	N	N	N		N	9080	2090	1	29.90	551292200	60715	626.90	9080	9080	9080	9080	4900	6990	9080.00	39.16	0	-81	7136	7062	6916	6842	6696	7100	6880	52	2090	500	0	10	1	10490447	953	10.39	0.43	03	0.58	874.00	21357.00	9350	20231031	-2.89	4510	20230726	101.33	9080	0.00	20240415	6300	44.13	20240328	9350	-2.89	20231031	4510	101.33	20230726	0.00	N	008110	500	52 억		4108448	N	N	7	N	00	N
96	20240415	100220	51	100.00	KOSPI		전기.전자	N	N	N	N		N	9080	2090	1	29.90	520783400	57355	592.20	9080	9080	9080	9080	4900	6990	9080.00	39.16	0	-81	7136	7062	6916	6842	6696	7100	6880	52	2090	500	0	10	1	10490447	953	10.39	0.43	03	0.55	874.00	21357.00	9350	20231031	-2.89	4510	20230726	101.33	9080	0.00	20240415	6300	44.13	20240328	9350	-2.89	20231031	4510	101.33	20230726	0.00	N	008110	500	52 억		4108448	N	N	7	N	00	N
97	20240415	090221	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6990	0	3	0.00	0	0	0.00	0	0	0	9080	4900	6990	0.00	39.16	0	0	7136	7062	6916	6842	6696	7100	6880	52	2090	500	0	10	1	10490447	733	8.00	0.33	03	0.00	874.00	21357.00	9350	20231031	-25.24	4510	20230726	54.99	7250	-3.59	20240102	6300	10.95	20240328	9350	-25.24	20231031	4510	54.99	20230726	0.00	N	008110	500	52 억		4108448	Y	N	7	N	00	N
98	20240412	160221	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6990	170	2	2.49	24731630	3577	90.08	6870	6990	6770	8860	4780	6820	6914.07	39.17	0	-205	7020	6920	6830	6730	6640	6970	6780	52	2040	500	0	10	1	10490447	733	8.00	0.33	03	0.03	874.00	21357.00	9350	20231031	-25.24	4510	20230726	54.99	7250	-3.59	20240102	6300	10.95	20240328	9350	-25.24	20231031	4510	54.99	20230726	0.00	N	008110	500	52 억		4108653	N	N	7	N	00	N
99	20240412	150221	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6900	80	2	1.17	13738340	2000	50.37	6870	6920	6770	8860	4780	6820	6869.17	39.17	0	-86	7020	6920	6830	6730	6640	6970	6780	52	2040	500	0	10	1	10490447	724	7.89	0.32	03	0.02	874.00	21357.00	9350	20231031	-26.20	4510	20230726	52.99	7250	-4.83	20240102	6300	9.52	20240328	9350	-26.20	20231031	4510	52.99	20230726	0.00	N	008110	500	52 억		4108653	N	N	0	N	00	N
100	20240412	140222	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6860	40	2	0.59	6239570	910	22.92	6870	6920	6770	8860	4780	6820	6856.67	39.17	0	-86	7020	6920	6830	6730	6640	6970	6780	52	2040	500	0	10	1	10490447	720	7.85	0.32	03	0.01	874.00	21357.00	9350	20231031	-26.63	4510	20230726	52.11	7250	-5.38	20240102	6300	8.89	20240328	9350	-26.63	20231031	4510	52.11	20230726	0.00	N	008110	500	52 억		4108653	N	N	0	N	00	N
101	20240412	130220	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6870	50	2	0.73	2922840	427	10.75	6870	6920	6770	8860	4780	6820	6845.06	39.17	0	-86	7020	6920	6830	6730	6640	6970	6780	52	2040	500	0	10	1	10490447	721	7.86	0.32	03	0.00	874.00	21357.00	9350	20231031	-26.52	4510	20230726	52.33	7250	-5.24	20240102	6300	9.05	20240328	9350	-26.52	20231031	4510	52.33	20230726	0.00	N	008110	500	52 억		4108653	N	N	0	N	00	N
102	20240412	120221	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6880	60	2	0.88	1091830	159	4.00	6870	6920	6770	8860	4780	6820	6866.86	39.17	0	-77	7020	6920	6830	6730	6640	6970	6780	52	2040	500	0	10	1	10490447	722	7.87	0.32	03	0.00	874.00	21357.00	9350	20231031	-26.42	4510	20230726	52.55	7250	-5.10	20240102	6300	9.21	20240328	9350	-26.42	20231031	4510	52.55	20230726	0.00	N	008110	500	52 억		4108653	N	N	0	N	00	N
103	20240412	110219	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6880	60	2	0.88	747830	109	2.74	6870	6920	6770	8860	4780	6820	6860.83	39.17	0	-67	7020	6920	6830	6730	6640	6970	6780	52	2040	500	0	10	1	10490447	722	7.87	0.32	03	0.00	874.00	21357.00	9350	20231031	-26.42	4510	20230726	52.55	7250	-5.10	20240102	6300	9.21	20240328	9350	-26.42	20231031	4510	52.55	20230726	0.00	N	008110	500	52 억		4108653	N	N	0	N	00	N
104	20240412	100220	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6880	60	2	0.88	747830	109	2.74	6870	6920	6770	8860	4780	6820	6860.83	39.17	0	-67	7020	6920	6830	6730	6640	6970	6780	52	2040	500	0	10	1	10490447	722	7.87	0.32	03	0.00	874.00	21357.00	9350	20231031	-26.42	4510	20230726	52.55	7250	-5.10	20240102	6300	9.21	20240328	9350	-26.42	20231031	4510	52.55	20230726	0.00	N	008110	500	52 억		4108653	N	N	0	N	00	N
105	20240412	090220	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6920	100	2	1.47	158440	23	0.58	6870	6920	6870	8860	4780	6820	6888.70	39.17	0	0	7020	6920	6830	6730	6640	6970	6780	52	2040	500	0	10	1	10490447	726	7.92	0.32	03	0.00	874.00	21357.00	9350	20231031	-25.99	4510	20230726	53.44	7250	-4.55	20240102	6300	9.84	20240328	9350	-25.99	20231031	4510	53.44	20230726	0.00	N	008110	500	52 억		4108653	N	N	0	N	00	N
106	20240411	160218	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6820	-10	5	-0.15	27271950	3971	64.83	6780	6930	6740	8870	4790	6830	6867.78	39.17	0	-73	7150	6990	6840	6680	6530	7070	6760	52	2040	500	0	10	1	10490447	715	7.80	0.32	03	0.04	874.00	21357.00	9350	20231031	-27.06	4510	20230726	51.22	7250	-5.93	20240102	6300	8.25	20240328	9350	-27.06	20231031	4510	51.22	20230726	0.00	N	008110	500	52 억		4108726	N	N	7	N	00	N
107	20240411	150223	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6840	10	2	0.15	23285890	3388	55.31	6780	6930	6740	8870	4790	6830	6873.05	39.17	0	448	7150	6990	6840	6680	6530	7070	6760	52	2040	500	0	10	1	10490447	718	7.83	0.32	03	0.03	874.00	21357.00	9350	20231031	-26.84	4510	20230726	51.66	7250	-5.66	20240102	6300	8.57	20240328	9350	-26.84	20231031	4510	51.66	20230726	0.00	N	008110	500	52 억		4108726	N	N	7	N	00	N
108	20240411	140225	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6890	60	2	0.88	16219940	2357	38.48	6780	6930	6740	8870	4790	6830	6881.60	39.17	0	-73	7150	6990	6840	6680	6530	7070	6760	52	2040	500	0	10	1	10490447	723	7.88	0.32	03	0.02	874.00	21357.00	9350	20231031	-26.31	4510	20230726	52.77	7250	-4.97	20240102	6300	9.37	20240328	9350	-26.31	20231031	4510	52.77	20230726	0.00	N	008110	500	52 억		4108726	N	N	7	N	00	N
109	20240411	130217	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6860	30	2	0.44	15378190	2235	36.49	6780	6930	6740	8870	4790	6830	6880.62	39.17	0	-73	7150	6990	6840	6680	6530	7070	6760	52	2040	500	0	10	1	10490447	720	7.85	0.32	03	0.02	874.00	21357.00	9350	20231031	-26.63	4510	20230726	52.11	7250	-5.38	20240102	6300	8.89	20240328	9350	-26.63	20231031	4510	52.11	20230726	0.00	N	008110	500	52 억		4108726	N	N	7	N	00	N
110	20240411	120219	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6850	20	2	0.29	9951490	1444	23.58	6780	6930	6740	8870	4790	6830	6891.61	39.17	0	-73	7150	6990	6840	6680	6530	7070	6760	52	2040	500	0	10	1	10490447	719	7.84	0.32	03	0.01	874.00	21357.00	9350	20231031	-26.74	4510	20230726	51.88	7250	-5.52	20240102	6300	8.73	20240328	9350	-26.74	20231031	4510	51.88	20230726	0.00	N	008110	500	52 억		4108726	N	N	7	N	00	N
111	20240411	110219	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6910	80	2	1.17	4592780	668	10.91	6780	6920	6740	8870	4790	6830	6875.42	39.17	0	-66	7150	6990	6840	6680	6530	7070	6760	52	2040	500	0	10	1	10490447	725	7.91	0.32	03	0.01	874.00	21357.00	9350	20231031	-26.10	4510	20230726	53.22	7250	-4.69	20240102	6300	9.68	20240328	9350	-26.10	20231031	4510	53.22	20230726	0.00	N	008110	500	52 억		4108726	N	N	7	N	00	N
112	20240411	100220	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6850	20	2	0.29	2365940	346	5.65	6780	6920	6740	8870	4790	6830	6837.98	39.17	0	-22	7150	6990	6840	6680	6530	7070	6760	52	2040	500	0	10	1	10490447	719	7.84	0.32	03	0.00	874.00	21357.00	9350	20231031	-26.74	4510	20230726	51.88	7250	-5.52	20240102	6300	8.73	20240328	9350	-26.74	20231031	4510	51.88	20230726	0.00	N	008110	500	52 억		4108726	N	N	7	N	00	N
113	20240411	090219	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6770	-60	5	-0.88	121870	18	0.29	6780	6780	6770	8870	4790	6830	6770.56	39.17	0	0	7150	6990	6840	6680	6530	7070	6760	52	2040	500	0	10	1	10490447	710	7.75	0.32	03	0.00	874.00	21357.00	9350	20231031	-27.59	4510	20230726	50.11	7250	-6.62	20240102	6300	7.46	20240328	9350	-27.59	20231031	4510	50.11	20230726	0.00	N	008110	500	52 억		4108726	N	N	7	N	00	N
114	20240409	160216	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6830	80	2	1.19	42064660	6122	261.29	6750	7000	6690	8770	4730	6750	6871.07	39.17	0	-154	6916	6832	6706	6622	6496	6875	6665	52	2020	500	0	10	1	10490447	716	7.81	0.32	03	0.06	874.00	21357.00	9350	20231031	-26.95	4510	20230726	51.44	7250	-5.79	20240102	6300	8.41	20240328	9350	-26.95	20231031	4510	51.44	20230726	0.00	N	008110	500	52 억		4108880	N	N	7	N	00	N
115	20240409	150217	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6830	80	2	1.19	37570910	5470	233.46	6750	7000	6690	8770	4730	6750	6868.54	39.17	0	-150	6916	6832	6706	6622	6496	6875	6665	52	2020	500	0	10	1	10490447	716	7.81	0.32	03	0.05	874.00	21357.00	9350	20231031	-26.95	4510	20230726	51.44	7250	-5.79	20240102	6300	8.41	20240328	9350	-26.95	20231031	4510	51.44	20230726	0.00	N	008110	500	52 억		4108880	N	N	0	N	00	N
116	20240409	140220	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6890	140	2	2.07	37400080	5445	232.39	6750	7000	6690	8770	4730	6750	6868.70	39.17	0	-150	6916	6832	6706	6622	6496	6875	6665	52	2020	500	0	10	1	10490447	723	7.88	0.32	03	0.05	874.00	21357.00	9350	20231031	-26.31	4510	20230726	52.77	7250	-4.97	20240102	6300	9.37	20240328	9350	-26.31	20231031	4510	52.77	20230726	0.00	N	008110	500	52 억		4108880	N	N	0	N	00	N
117	20240409	130217	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6850	100	2	1.48	34601460	5037	214.98	6750	7000	6690	8770	4730	6750	6869.46	39.17	0	-74	6916	6832	6706	6622	6496	6875	6665	52	2020	500	0	10	1	10490447	719	7.84	0.32	03	0.05	874.00	21357.00	9350	20231031	-26.74	4510	20230726	51.88	7250	-5.52	20240102	6300	8.73	20240328	9350	-26.74	20231031	4510	51.88	20230726	0.00	N	008110	500	52 억		4108880	N	N	0	N	00	N
118	20240409	120218	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6780	30	2	0.44	23460310	3412	145.63	6750	7000	6690	8770	4730	6750	6875.82	39.17	0	-84	6916	6832	6706	6622	6496	6875	6665	52	2020	500	0	10	1	10490447	711	7.76	0.32	03	0.03	874.00	21357.00	9350	20231031	-27.49	4510	20230726	50.33	7250	-6.48	20240102	6300	7.62	20240328	9350	-27.49	20231031	4510	50.33	20230726	0.00	N	008110	500	52 억		4108880	N	N	0	N	00	N
119	20240409	110218	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6960	210	2	3.11	17648620	2559	109.22	6750	7000	6690	8770	4730	6750	6896.69	39.17	0	-90	6916	6832	6706	6622	6496	6875	6665	52	2020	500	0	10	1	10490447	730	7.96	0.33	03	0.02	874.00	21357.00	9350	20231031	-25.56	4510	20230726	54.32	7250	-4.00	20240102	6300	10.48	20240328	9350	-25.56	20231031	4510	54.32	20230726	0.00	N	008110	500	52 억		4108880	N	N	0	N	00	N
120	20240409	100216	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6820	70	2	1.04	8849050	1284	54.80	6750	7000	6690	8770	4730	6750	6891.78	39.17	0	0	6916	6832	6706	6622	6496	6875	6665	52	2020	500	0	10	1	10490447	715	7.80	0.32	03	0.01	874.00	21357.00	9350	20231031	-27.06	4510	20230726	51.22	7250	-5.93	20240102	6300	8.25	20240328	9350	-27.06	20231031	4510	51.22	20230726	0.00	N	008110	500	52 억		4108880	N	N	0	N	00	N
121	20240409	090220	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6690	-60	5	-0.89	350340	52	2.22	6750	6750	6690	8770	4730	6750	6737.31	39.17	0	0	6916	6832	6706	6622	6496	6875	6665	52	2020	500	0	10	1	10490447	702	7.65	0.31	03	0.00	874.00	21357.00	9350	20231031	-28.45	4510	20230726	48.34	7250	-7.72	20240102	6300	6.19	20240328	9350	-28.45	20231031	4510	48.34	20230726	0.00	N	008110	500	52 억		4108880	N	N	0	N	00	N
122	20240408	160218	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6750	90	2	1.35	14719820	2193	148.68	6580	6790	6580	8650	4670	6660	6712.18	39.17	0	-77	6786	6722	6596	6532	6406	6755	6565	52	1990	500	0	10	1	10490447	708	7.72	0.32	03	0.02	874.00	21357.00	9350	20231031	-27.81	4510	20230726	49.67	7250	-6.90	20240102	6300	7.14	20240328	9350	-27.81	20231031	4510	49.67	20230726	0.00	N	008110	500	52 억		4108957	N	N	0	N	00	N
123	20240408	150218	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6710	50	2	0.75	13337370	1988	134.78	6580	6790	6580	8650	4670	6660	6708.94	39.17	0	-77	6786	6722	6596	6532	6406	6755	6565	52	1990	500	0	10	1	10490447	704	7.68	0.31	03	0.02	874.00	21357.00	9350	20231031	-28.24	4510	20230726	48.78	7250	-7.45	20240102	6300	6.51	20240328	9350	-28.24	20231031	4510	48.78	20230726	0.00	N	008110	500	52 억		4108957	N	N	0	N	00	N
124	20240408	140219	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6710	50	2	0.75	10436490	1555	105.42	6580	6790	6580	8650	4670	6660	6711.57	39.17	0	-77	6786	6722	6596	6532	6406	6755	6565	52	1990	500	0	10	1	10490447	704	7.68	0.31	03	0.01	874.00	21357.00	9350	20231031	-28.24	4510	20230726	48.78	7250	-7.45	20240102	6300	6.51	20240328	9350	-28.24	20231031	4510	48.78	20230726	0.00	N	008110	500	52 억		4108957	N	N	0	N	00	N
125	20240408	130218	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6710	50	2	0.75	9530640	1420	96.27	6580	6790	6580	8650	4670	6660	6711.72	39.17	0	-77	6786	6722	6596	6532	6406	6755	6565	52	1990	500	0	10	1	10490447	704	7.68	0.31	03	0.01	874.00	21357.00	9350	20231031	-28.24	4510	20230726	48.78	7250	-7.45	20240102	6300	6.51	20240328	9350	-28.24	20231031	4510	48.78	20230726	0.00	N	008110	500	52 억		4108957	N	N	0	N	00	N
126	20240408	120217	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6770	110	2	1.65	7497510	1117	75.73	6580	6790	6580	8650	4670	6660	6712.18	39.17	0	-77	6786	6722	6596	6532	6406	6755	6565	52	1990	500	0	10	1	10490447	710	7.75	0.32	03	0.01	874.00	21357.00	9350	20231031	-27.59	4510	20230726	50.11	7250	-6.62	20240102	6300	7.46	20240328	9350	-27.59	20231031	4510	50.11	20230726	0.00	N	008110	500	52 억		4108957	N	N	0	N	00	N
127	20240408	110219	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6710	50	2	0.75	2877480	431	29.22	6580	6710	6580	8650	4670	6660	6676.29	39.17	0	-52	6786	6722	6596	6532	6406	6755	6565	52	1990	500	0	10	1	10490447	704	7.68	0.31	03	0.00	874.00	21357.00	9350	20231031	-28.24	4510	20230726	48.78	7250	-7.45	20240102	6300	6.51	20240328	9350	-28.24	20231031	4510	48.78	20230726	0.00	N	008110	500	52 억		4108957	N	N	0	N	00	N
128	20240408	100216	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6700	40	2	0.60	2213220	332	22.51	6580	6700	6580	8650	4670	6660	6666.33	39.17	0	-52	6786	6722	6596	6532	6406	6755	6565	52	1990	500	0	10	1	10490447	703	7.67	0.31	03	0.00	874.00	21357.00	9350	20231031	-28.34	4510	20230726	48.56	7250	-7.59	20240102	6300	6.35	20240328	9350	-28.34	20231031	4510	48.56	20230726	0.00	N	008110	500	52 억		4108957	N	N	0	N	00	N
129	20240408	090218	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6580	-80	5	-1.20	19740	3	0.20	6580	6580	6580	8650	4670	6660	6580.00	39.17	0	0	6786	6722	6596	6532	6406	6755	6565	52	1990	500	0	10	1	10490447	690	7.53	0.31	03	0.00	874.00	21357.00	9350	20231031	-29.63	4510	20230726	45.90	7250	-9.24	20240102	6300	4.44	20240328	9350	-29.63	20231031	4510	45.90	20230726	0.00	N	008110	500	52 억		4108957	N	N	0	N	00	N
130	20240405	160217	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6660	160	2	2.46	9748830	1475	23.87	6470	6660	6470	8450	4550	6500	6609.38	39.17	0	-12	6713	6606	6523	6416	6333	6660	6470	52	1950	500	0	10	1	10490447	699	7.62	0.31	03	0.01	874.00	21357.00	9350	20231031	-28.77	4510	20230726	47.67	7250	-8.14	20240102	6300	5.71	20240328	9350	-28.77	20231031	4510	47.67	20230726	0.00	N	008110	500	52 억		4108969	N	N	0	N	00	N
131	20240405	150216	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6600	100	2	1.54	7275140	1103	17.85	6470	6660	6470	8450	4550	6500	6595.78	39.17	0	-12	6713	6606	6523	6416	6333	6660	6470	52	1950	500	0	10	1	10490447	692	7.55	0.31	03	0.01	874.00	21357.00	9350	20231031	-29.41	4510	20230726	46.34	7250	-8.97	20240102	6300	4.76	20240328	9350	-29.41	20231031	4510	46.34	20230726	0.00	N	008110	500	52 억		4108969	N	N	0	N	00	N
132	20240405	140217	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6570	70	2	1.08	7037560	1067	17.27	6470	6660	6470	8450	4550	6500	6595.65	39.17	0	13	6713	6606	6523	6416	6333	6660	6470	52	1950	500	0	10	1	10490447	689	7.52	0.31	03	0.01	874.00	21357.00	9350	20231031	-29.73	4510	20230726	45.68	7250	-9.38	20240102	6300	4.29	20240328	9350	-29.73	20231031	4510	45.68	20230726	0.00	N	008110	500	52 억		4108969	N	N	0	N	00	N
133	20240405	130215	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6570	70	2	1.08	7037560	1067	17.27	6470	6660	6470	8450	4550	6500	6595.65	39.17	0	13	6713	6606	6523	6416	6333	6660	6470	52	1950	500	0	10	1	10490447	689	7.52	0.31	03	0.01	874.00	21357.00	9350	20231031	-29.73	4510	20230726	45.68	7250	-9.38	20240102	6300	4.29	20240328	9350	-29.73	20231031	4510	45.68	20230726	0.00	N	008110	500	52 억		4108969	N	N	0	N	00	N
134	20240405	120216	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6620	120	2	1.85	3244540	492	7.96	6470	6650	6470	8450	4550	6500	6594.59	39.17	0	-12	6713	6606	6523	6416	6333	6660	6470	52	1950	500	0	10	1	10490447	694	7.57	0.31	03	0.00	874.00	21357.00	9350	20231031	-29.20	4510	20230726	46.78	7250	-8.69	20240102	6300	5.08	20240328	9350	-29.20	20231031	4510	46.78	20230726	0.00	N	008110	500	52 억		4108969	N	N	0	N	00	N
135	20240405	110218	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6610	110	2	1.69	1911200	291	4.71	6470	6650	6470	8450	4550	6500	6567.70	39.17	0	-12	6713	6606	6523	6416	6333	6660	6470	52	1950	500	0	10	1	10490447	693	7.56	0.31	03	0.00	874.00	21357.00	9350	20231031	-29.30	4510	20230726	46.56	7250	-8.83	20240102	6300	4.92	20240328	9350	-29.30	20231031	4510	46.56	20230726	0.00	N	008110	500	52 억		4108969	N	N	0	N	00	N
136	20240405	100206	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6570	70	2	1.08	1509010	230	3.72	6470	6650	6470	8450	4550	6500	6560.91	39.17	0	-12	6713	6606	6523	6416	6333	6660	6470	52	1950	500	0	10	1	10490447	689	7.52	0.31	03	0.00	874.00	21357.00	9350	20231031	-29.73	4510	20230726	45.68	7250	-9.38	20240102	6300	4.29	20240328	9350	-29.73	20231031	4510	45.68	20230726	0.00	N	008110	500	52 억		4108969	N	N	0	N	00	N
137	20240405	090216	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6470	-30	5	-0.46	71170	11	0.18	6470	6470	6470	8450	4550	6500	6470.00	39.17	0	0	6713	6606	6523	6416	6333	6660	6470	52	1950	500	0	10	1	10490447	679	7.40	0.30	03	0.00	874.00	21357.00	9350	20231031	-30.80	4510	20230726	43.46	7250	-10.76	20240102	6300	2.70	20240328	9350	-30.80	20231031	4510	43.46	20230726	0.00	N	008110	500	52 억		4108969	N	N	0	N	00	N
138	20240404	160215	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6500	50	2	0.78	40301000	6179	147.01	6440	6630	6440	8380	4520	6450	6522.25	39.17	0	-7	6656	6552	6476	6372	6296	6605	6425	52	1930	500	0	10	1	10490447	682	7.44	0.30	03	0.06	874.00	21357.00	9350	20231031	-30.48	4510	20230726	44.12	7250	-10.34	20240102	6300	3.17	20240328	9350	-30.48	20231031	4510	44.12	20230726	0.00	N	008110	500	52 억		4108976	N	N	0	N	00	N
139	20240404	150216	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6520	70	2	1.09	39306500	6026	143.37	6440	6630	6440	8380	4520	6450	6522.82	39.17	0	-7	6656	6552	6476	6372	6296	6605	6425	52	1930	500	0	10	1	10490447	684	7.46	0.31	03	0.06	874.00	21357.00	9350	20231031	-30.27	4510	20230726	44.57	7250	-10.07	20240102	6300	3.49	20240328	9350	-30.27	20231031	4510	44.57	20230726	0.00	N	008110	500	52 억		4108976	N	N	0	N	00	N
140	20240404	140215	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6520	70	2	1.09	39267460	6020	143.23	6440	6630	6440	8380	4520	6450	6522.83	39.17	0	-9	6656	6552	6476	6372	6296	6605	6425	52	1930	500	0	10	1	10490447	684	7.46	0.31	03	0.06	874.00	21357.00	9350	20231031	-30.27	4510	20230726	44.57	7250	-10.07	20240102	6300	3.49	20240328	9350	-30.27	20231031	4510	44.57	20230726	0.00	N	008110	500	52 억		4108976	N	N	0	N	00	N
141	20240404	130214	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6520	70	2	1.09	12809300	1962	46.68	6440	6630	6440	8380	4520	6450	6528.70	39.17	0	-9	6656	6552	6476	6372	6296	6605	6425	52	1930	500	0	10	1	10490447	684	7.46	0.31	03	0.02	874.00	21357.00	9350	20231031	-30.27	4510	20230726	44.57	7250	-10.07	20240102	6300	3.49	20240328	9350	-30.27	20231031	4510	44.57	20230726	0.00	N	008110	500	52 억		4108976	N	N	0	N	00	N
142	20240404	120214	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6530	80	2	1.24	3028490	462	10.99	6440	6630	6440	8380	4520	6450	6555.17	39.17	0	-9	6656	6552	6476	6372	6296	6605	6425	52	1930	500	0	10	1	10490447	685	7.47	0.31	03	0.00	874.00	21357.00	9350	20231031	-30.16	4510	20230726	44.79	7250	-9.93	20240102	6300	3.65	20240328	9350	-30.16	20231031	4510	44.79	20230726	0.00	N	008110	500	52 억		4108976	N	N	0	N	00	N
143	20240404	110214	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6600	150	2	2.33	2582390	394	9.37	6440	6600	6440	8380	4520	6450	6554.29	39.17	0	-9	6656	6552	6476	6372	6296	6605	6425	52	1930	500	0	10	1	10490447	692	7.55	0.31	03	0.00	874.00	21357.00	9350	20231031	-29.41	4510	20230726	46.34	7250	-8.97	20240102	6300	4.76	20240328	9350	-29.41	20231031	4510	46.34	20230726	0.00	N	008110	500	52 억		4108976	N	N	0	N	00	N
144	20240404	100214	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6500	50	2	0.78	304940	47	1.12	6440	6510	6440	8380	4520	6450	6488.09	39.17	0	-1	6656	6552	6476	6372	6296	6605	6425	52	1930	500	0	10	1	10490447	682	7.44	0.30	03	0.00	874.00	21357.00	9350	20231031	-30.48	4510	20230726	44.12	7250	-10.34	20240102	6300	3.17	20240328	9350	-30.48	20231031	4510	44.12	20230726	0.00	N	008110	500	52 억		4108976	N	N	0	N	00	N
145	20240404	090215	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6440	-10	5	-0.16	57960	9	0.21	6440	6440	6440	8380	4520	6450	6440.00	39.17	0	-1	6656	6552	6476	6372	6296	6605	6425	52	1930	500	0	10	1	10490447	676	7.37	0.30	03	0.00	874.00	21357.00	9350	20231031	-31.12	4510	20230726	42.79	7250	-11.17	20240102	6300	2.22	20240328	9350	-31.12	20231031	4510	42.79	20230726	0.00	N	008110	500	52 억		4108976	N	N	0	N	00	N
146	20240403	160215	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6450	20	2	0.31	27411610	4203	83.56	6400	6580	6400	8350	4510	6430	6521.92	39.17	0	-54	6490	6460	6400	6370	6310	6475	6385	52	1920	500	0	10	1	10490447	677	7.38	0.30	03	0.04	874.00	21357.00	9350	20231031	-31.02	4510	20230726	43.02	7250	-11.03	20240102	6300	2.38	20240328	9350	-31.02	20231031	4510	43.02	20230726	0.00	N	008110	500	52 억		4108976	N	N	0	N	00	N
147	20240403	150215	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6530	100	2	1.56	19630380	3004	59.72	6400	6580	6400	8350	4510	6430	6534.75	39.17	0	-54	6490	6460	6400	6370	6310	6475	6385	52	1920	500	0	10	1	10490447	685	7.47	0.31	03	0.03	874.00	21357.00	9350	20231031	-30.16	4510	20230726	44.79	7250	-9.93	20240102	6300	3.65	20240328	9350	-30.16	20231031	4510	44.79	20230726	0.00	N	008110	500	52 억		4108976	N	N	0	N	00	N
148	20240403	140214	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6490	60	2	0.93	2615450	404	8.03	6400	6490	6400	8350	4510	6430	6473.89	39.17	0	0	6490	6460	6400	6370	6310	6475	6385	52	1920	500	0	10	1	10490447	681	7.43	0.30	03	0.00	874.00	21357.00	9350	20231031	-30.59	4510	20230726	43.90	7250	-10.48	20240102	6300	3.02	20240328	9350	-30.59	20231031	4510	43.90	20230726	0.00	N	008110	500	52 억		4108976	N	N	0	N	00	N
149	20240403	130213	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6430	0	3	0.00	519560	81	1.61	6400	6490	6400	8350	4510	6430	6414.32	39.17	0	0	6490	6460	6400	6370	6310	6475	6385	52	1920	500	0	10	1	10490447	675	7.36	0.30	03	0.00	874.00	21357.00	9350	20231031	-31.23	4510	20230726	42.57	7250	-11.31	20240102	6300	2.06	20240328	9350	-31.23	20231031	4510	42.57	20230726	0.00	N	008110	500	52 억		4108976	N	N	0	N	00	N
150	20240403	120215	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6410	-20	5	-0.31	506720	79	1.57	6400	6490	6400	8350	4510	6430	6414.18	39.17	0	0	6490	6460	6400	6370	6310	6475	6385	52	1920	500	0	10	1	10490447	672	7.33	0.30	03	0.00	874.00	21357.00	9350	20231031	-31.44	4510	20230726	42.13	7250	-11.59	20240102	6300	1.75	20240328	9350	-31.44	20231031	4510	42.13	20230726	0.00	N	008110	500	52 억		4108976	N	N	0	N	00	N
151	20240403	110214	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6410	-20	5	-0.31	378520	59	1.17	6400	6490	6400	8350	4510	6430	6415.59	39.17	0	0	6490	6460	6400	6370	6310	6475	6385	52	1920	500	0	10	1	10490447	672	7.33	0.30	03	0.00	874.00	21357.00	9350	20231031	-31.44	4510	20230726	42.13	7250	-11.59	20240102	6300	1.75	20240328	9350	-31.44	20231031	4510	42.13	20230726	0.00	N	008110	500	52 억		4108976	N	N	0	N	00	N
152	20240403	100214	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6400	-30	5	-0.47	281600	44	0.87	6400	6400	6400	8350	4510	6430	6400.00	39.17	0	0	6490	6460	6400	6370	6310	6475	6385	52	1920	500	0	10	1	10490447	671	7.32	0.30	03	0.00	874.00	21357.00	9350	20231031	-31.55	4510	20230726	41.91	7250	-11.72	20240102	6300	1.59	20240328	9350	-31.55	20231031	4510	41.91	20230726	0.00	N	008110	500	52 억		4108976	N	N	0	N	00	N
153	20240403	090214	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6430	0	3	0.00	0	0	0.00	0	0	0	8350	4510	6430	0.00	39.17	0	0	6490	6460	6400	6370	6310	6475	6385	52	1920	500	0	10	1	10490447	675	7.36	0.30	03	0.00	874.00	21357.00	9350	20231031	-31.23	4510	20230726	42.57	7250	-11.31	20240102	6300	2.06	20240328	9350	-31.23	20231031	4510	42.57	20230726	0.00	N	008110	500	52 억		4108976	N	N	0	N	00	N
154	20240402	160208	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6430	70	2	1.10	31804520	5001	251.69	6400	6430	6340	8260	4460	6360	6359.63	39.17	0	0	6406	6382	6346	6322	6286	6395	6335	52	1900	500	0	10	1	10490447	675	7.36	0.30	03	0.05	874.00	21357.00	9350	20231031	-31.23	4510	20230726	42.57	7250	-11.31	20240102	6300	2.06	20240328	9350	-31.23	20231031	4510	42.57	20230726	0.00	N	008110	500	52 억		4108976	N	N	0	N	00	N
155	20240402	150213	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6360	0	3	0.00	23671470	3723	187.37	6400	6430	6340	8260	4460	6360	6358.17	39.17	0	66	6406	6382	6346	6322	6286	6395	6335	52	1900	500	0	10	1	10490447	667	7.28	0.30	03	0.04	874.00	21357.00	9350	20231031	-31.98	4510	20230726	41.02	7250	-12.28	20240102	6300	0.95	20240328	9350	-31.98	20231031	4510	41.02	20230726	0.00	N	008110	500	52 억		4108976	N	N	0	N	00	N
156	20240402	140214	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6380	20	2	0.31	7377110	1162	58.48	6400	6400	6340	8260	4460	6360	6348.63	39.17	0	21	6406	6382	6346	6322	6286	6395	6335	52	1900	500	0	10	1	10490447	669	7.30	0.30	03	0.01	874.00	21357.00	9350	20231031	-31.76	4510	20230726	41.46	7250	-12.00	20240102	6300	1.27	20240328	9350	-31.76	20231031	4510	41.46	20230726	0.00	N	008110	500	52 억		4108976	N	N	0	N	00	N
157	20240402	130212	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6400	40	2	0.63	7185710	1132	56.97	6400	6400	6340	8260	4460	6360	6347.80	39.17	0	0	6406	6382	6346	6322	6286	6395	6335	52	1900	500	0	10	1	10490447	671	7.32	0.30	03	0.01	874.00	21357.00	9350	20231031	-31.55	4510	20230726	41.91	7250	-11.72	20240102	6300	1.59	20240328	9350	-31.55	20231031	4510	41.91	20230726	0.00	N	008110	500	52 억		4108976	N	N	0	N	00	N
158	20240402	120212	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6370	10	2	0.16	6699670	1056	53.15	6400	6400	6340	8260	4460	6360	6344.38	39.17	0	0	6406	6382	6346	6322	6286	6395	6335	52	1900	500	0	10	1	10490447	668	7.29	0.30	03	0.01	874.00	21357.00	9350	20231031	-31.87	4510	20230726	41.24	7250	-12.14	20240102	6300	1.11	20240328	9350	-31.87	20231031	4510	41.24	20230726	0.00	N	008110	500	52 억		4108976	N	N	0	N	00	N
159	20240402	110211	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6360	0	3	0.00	6604100	1041	52.39	6400	6400	6340	8260	4460	6360	6344.00	39.17	0	0	6406	6382	6346	6322	6286	6395	6335	52	1900	500	0	10	1	10490447	667	7.28	0.30	03	0.01	874.00	21357.00	9350	20231031	-31.98	4510	20230726	41.02	7250	-12.28	20240102	6300	0.95	20240328	9350	-31.98	20231031	4510	41.02	20230726	0.00	N	008110	500	52 억		4108976	N	N	0	N	00	N
160	20240402	100212	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6340	-20	5	-0.31	6597740	1040	52.34	6400	6400	6340	8260	4460	6360	6343.98	39.17	0	0	6406	6382	6346	6322	6286	6395	6335	52	1900	500	0	10	1	10490447	665	7.25	0.30	03	0.01	874.00	21357.00	9350	20231031	-32.19	4510	20230726	40.58	7250	-12.55	20240102	6300	0.63	20240328	9350	-32.19	20231031	4510	40.58	20230726	0.00	N	008110	500	52 억		4108976	N	N	0	N	00	N
161	20240402	090211	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6400	40	2	0.63	51200	8	0.40	6400	6400	6400	8260	4460	6360	6400.00	39.17	0	0	6406	6382	6346	6322	6286	6395	6335	52	1900	500	0	10	1	10490447	671	7.32	0.30	03	0.00	874.00	21357.00	9350	20231031	-31.55	4510	20230726	41.91	7250	-11.72	20240102	6300	1.59	20240328	9350	-31.55	20231031	4510	41.91	20230726	0.00	N	008110	500	52 억		4108976	N	N	0	N	00	N
162	20240401	160210	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6360	50	2	0.79	12587600	1987	45.67	6310	6370	6310	8200	4420	6310	6334.98	39.17	0	-92	6536	6422	6366	6252	6196	6395	6225	52	1890	500	0	10	1	10490447	667	7.28	0.30	03	0.02	874.00	21357.00	9350	20231031	-31.98	4510	20230726	41.02	7250	-12.28	20240102	6300	0.95	20240328	9350	-31.98	20231031	4510	41.02	20230726	0.00	N	008110	500	52 억		4109068	N	N	0	N	00	N
163	20240401	150211	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6360	50	2	0.79	12498560	1973	45.35	6310	6370	6310	8200	4420	6310	6334.80	39.17	0	-92	6536	6422	6366	6252	6196	6395	6225	52	1890	500	0	10	1	10490447	667	7.28	0.30	03	0.02	874.00	21357.00	9350	20231031	-31.98	4510	20230726	41.02	7250	-12.28	20240102	6300	0.95	20240328	9350	-31.98	20231031	4510	41.02	20230726	0.00	N	008110	500	52 억		4109068	N	N	0	N	00	N
164	20240401	140210	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6360	50	2	0.79	10517530	1662	38.20	6310	6360	6310	8200	4420	6310	6328.24	39.17	0	-92	6536	6422	6366	6252	6196	6395	6225	52	1890	500	0	10	1	10490447	667	7.28	0.30	03	0.02	874.00	21357.00	9350	20231031	-31.98	4510	20230726	41.02	7250	-12.28	20240102	6300	0.95	20240328	9350	-31.98	20231031	4510	41.02	20230726	0.00	N	008110	500	52 억		4109068	N	N	0	N	00	N
165	20240401	130211	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6340	30	2	0.48	10352170	1636	37.60	6310	6360	6310	8200	4420	6310	6327.73	39.17	0	-92	6536	6422	6366	6252	6196	6395	6225	52	1890	500	0	10	1	10490447	665	7.25	0.30	03	0.02	874.00	21357.00	9350	20231031	-32.19	4510	20230726	40.58	7250	-12.55	20240102	6300	0.63	20240328	9350	-32.19	20231031	4510	40.58	20230726	0.00	N	008110	500	52 억		4109068	N	N	0	N	00	N
166	20240401	120212	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6340	30	2	0.48	10098570	1596	36.68	6310	6360	6310	8200	4420	6310	6327.42	39.17	0	-92	6536	6422	6366	6252	6196	6395	6225	52	1890	500	0	10	1	10490447	665	7.25	0.30	03	0.02	874.00	21357.00	9350	20231031	-32.19	4510	20230726	40.58	7250	-12.55	20240102	6300	0.63	20240328	9350	-32.19	20231031	4510	40.58	20230726	0.00	N	008110	500	52 억		4109068	N	N	0	N	00	N
167	20240401	110212	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6350	40	2	0.63	6110440	967	22.22	6310	6360	6310	8200	4420	6310	6318.97	39.17	0	-92	6536	6422	6366	6252	6196	6395	6225	52	1890	500	0	10	1	10490447	666	7.27	0.30	03	0.01	874.00	21357.00	9350	20231031	-32.09	4510	20230726	40.80	7250	-12.41	20240102	6300	0.79	20240328	9350	-32.09	20231031	4510	40.80	20230726	0.00	N	008110	500	52 억		4109068	N	N	0	N	00	N
168	20240401	100209	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6340	30	2	0.48	4082970	647	14.87	6310	6360	6310	8200	4420	6310	6310.62	39.17	0	-92	6536	6422	6366	6252	6196	6395	6225	52	1890	500	0	10	1	10490447	665	7.25	0.30	03	0.01	874.00	21357.00	9350	20231031	-32.19	4510	20230726	40.58	7250	-12.55	20240102	6300	0.63	20240328	9350	-32.19	20231031	4510	40.58	20230726	0.00	N	008110	500	52 억		4109068	N	N	0	N	00	N
169	20240401	090210	51	100.00	KOSPI		전기.전자	N	N	N	N		N	6310	0	3	0.00	4013160	636	14.62	6310	6310	6310	8200	4420	6310	6310.00	39.17	0	-95	6536	6422	6366	6252	6196	6395	6225	52	1890	500	0	10	1	10490447	662	7.22	0.30	03	0.01	874.00	21357.00	9350	20231031	-32.51	4510	20230726	39.91	7250	-12.97	20240102	6300	0.16	20240328	9350	-32.51	20231031	4510	39.91	20230726	0.00	N	008110	500	52 억		4109068	N	N	0	N	00	N