KissMeData/192650/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	160943	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9450	20	2	0.21	4353087010	458689	175.58	9430	9600	9300	12250	6610	9430	9490.33	58.48	0	-67395	9590	9510	9350	9270	9110	9550	9310	72	2820	100	6780	10	1	68872362	6508	41.63	1.57	12	0.67	227.00	6038.00	14500	20230915	-34.83	8660	20230517	9.12	14400	-34.38	20240123	8950	5.59	20240419	14500	-34.83	20230915	8660	9.12	20230517	4.54	N	192650	100	71 억		40276582	N	N	303	N	00	N
3	20240430	150955	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9400	-30	5	-0.32	4167242110	438950	168.03	9430	9600	9300	12250	6610	9430	9493.66	58.48	0	-69932	9590	9510	9350	9270	9110	9550	9310	72	2820	100	6780	10	1	68872362	6474	41.41	1.56	12	0.64	227.00	6038.00	14500	20230915	-35.17	8660	20230517	8.55	14400	-34.72	20240123	8950	5.03	20240419	14500	-35.17	20230915	8660	8.55	20230517	4.54	N	192650	100	71 억		40276582	N	N	0	N	00	N
4	20240430	140954	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9410	-20	5	-0.21	3811621480	401143	153.56	9430	9600	9300	12250	6610	9430	9501.90	58.48	0	-56784	9590	9510	9350	9270	9110	9550	9310	72	2820	100	6780	10	1	68872362	6481	41.45	1.56	12	0.58	227.00	6038.00	14500	20230915	-35.10	8660	20230517	8.66	14400	-34.65	20240123	8950	5.14	20240419	14500	-35.10	20230915	8660	8.66	20230517	4.54	N	192650	100	71 억		40276582	N	N	0	N	00	N
5	20240430	130952	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9500	70	2	0.74	3159377690	332191	127.16	9430	9600	9300	12250	6610	9430	9510.73	58.48	0	-38514	9590	9510	9350	9270	9110	9550	9310	72	2820	100	6780	10	1	68872362	6543	41.85	1.57	12	0.48	227.00	6038.00	14500	20230915	-34.48	8660	20230517	9.70	14400	-34.03	20240123	8950	6.15	20240419	14500	-34.48	20230915	8660	9.70	20230517	4.54	N	192650	100	71 억		40276582	N	N	0	N	00	N
6	20240430	120952	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9550	120	2	1.27	2553548460	268603	102.82	9430	9600	9300	12250	6610	9430	9506.78	58.48	0	-21368	9590	9510	9350	9270	9110	9550	9310	72	2820	100	6780	10	1	68872362	6577	42.07	1.58	12	0.39	227.00	6038.00	14500	20230915	-34.14	8660	20230517	10.28	14400	-33.68	20240123	8950	6.70	20240419	14500	-34.14	20230915	8660	10.28	20230517	4.54	N	192650	100	71 억		40276582	N	N	0	N	00	N
7	20240430	110949	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9570	140	2	1.48	2172123890	228670	87.53	9430	9600	9300	12250	6610	9430	9498.95	58.48	0	-16979	9590	9510	9350	9270	9110	9550	9310	72	2820	100	6780	10	1	68872362	6591	42.16	1.58	12	0.33	227.00	6038.00	14500	20230915	-34.00	8660	20230517	10.51	14400	-33.54	20240123	8950	6.93	20240419	14500	-34.00	20230915	8660	10.51	20230517	4.54	N	192650	100	71 억		40276582	N	N	0	N	00	N
8	20240430	100950	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9430	0	3	0.00	1277662120	134890	51.64	9430	9580	9300	12250	6610	9430	9471.88	58.48	0	-25969	9590	9510	9350	9270	9110	9550	9310	72	2820	100	6780	10	1	68872362	6495	41.54	1.56	12	0.20	227.00	6038.00	14500	20230915	-34.97	8660	20230517	8.89	14400	-34.51	20240123	8950	5.36	20240419	14500	-34.97	20230915	8660	8.89	20230517	4.54	N	192650	100	71 억		40276582	N	N	0	N	00	N
9	20240430	091000	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9370	-60	5	-0.64	215875420	23031	8.82	9430	9440	9300	12250	6610	9430	9373.25	58.48	0	-5112	9590	9510	9350	9270	9110	9550	9310	72	2820	100	6780	10	1	68872362	6453	41.28	1.55	12	0.03	227.00	6038.00	14500	20230915	-35.38	8660	20230517	8.20	14400	-34.93	20240123	8950	4.69	20240419	14500	-35.38	20230915	8660	8.20	20230517	4.54	N	192650	100	71 억		40276582	N	N	0	N	00	N
10	20240429	160939	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9430	300	2	3.29	2405161990	258122	103.76	9210	9430	9190	11860	6400	9130	9317.73	58.39	0	59629	9383	9256	9173	9046	8963	9320	9110	72	2730	100	6570	10	1	68852050	6493	41.54	1.56	12	0.37	227.00	6038.00	14500	20230915	-34.97	8660	20230517	8.89	14400	-34.51	20240123	8950	5.36	20240419	14500	-34.97	20230915	8660	8.89	20230517	4.55	N	192650	100	71 억		40202270	N	N	20	N	00	N
11	20240429	150949	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9330	200	2	2.19	2047063100	220033	88.45	9210	9390	9190	11860	6400	9130	9303.44	58.39	0	41021	9383	9256	9173	9046	8963	9320	9110	72	2730	100	6570	10	1	68852050	6424	41.10	1.55	12	0.32	227.00	6038.00	14500	20230915	-35.66	8660	20230517	7.74	14400	-35.21	20240123	8950	4.25	20240419	14500	-35.66	20230915	8660	7.74	20230517	4.55	N	192650	100	71 억		40202270	N	N	20	N	00	N
12	20240429	140911	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9320	190	2	2.08	1798973680	193467	77.77	9210	9390	9190	11860	6400	9130	9298.61	58.39	0	30663	9383	9256	9173	9046	8963	9320	9110	72	2730	100	6570	10	1	68852050	6417	41.06	1.54	12	0.28	227.00	6038.00	14500	20230915	-35.72	8660	20230517	7.62	14400	-35.28	20240123	8950	4.13	20240419	14500	-35.72	20230915	8660	7.62	20230517	4.55	N	192650	100	71 억		40202270	N	N	20	N	00	N
13	20240429	130949	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9300	170	2	1.86	1445828360	155639	62.57	9210	9390	9190	11860	6400	9130	9289.63	58.39	0	21191	9383	9256	9173	9046	8963	9320	9110	72	2730	100	6570	10	1	68852050	6403	40.97	1.54	12	0.23	227.00	6038.00	14500	20230915	-35.86	8660	20230517	7.39	14400	-35.42	20240123	8950	3.91	20240419	14500	-35.86	20230915	8660	7.39	20230517	4.55	N	192650	100	71 억		40202270	N	N	20	N	00	N
14	20240429	120948	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9320	190	2	2.08	1308364480	140866	56.63	9210	9390	9190	11860	6400	9130	9288.01	58.39	0	22647	9383	9256	9173	9046	8963	9320	9110	72	2730	100	6570	10	1	68852050	6417	41.06	1.54	12	0.20	227.00	6038.00	14500	20230915	-35.72	8660	20230517	7.62	14400	-35.28	20240123	8950	4.13	20240419	14500	-35.72	20230915	8660	7.62	20230517	4.55	N	192650	100	71 억		40202270	N	N	20	N	00	N
15	20240429	110923	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9280	150	2	1.64	1120810390	120680	48.51	9210	9390	9190	11860	6400	9130	9287.46	58.39	0	18141	9383	9256	9173	9046	8963	9320	9110	72	2730	100	6570	10	1	68852050	6389	40.88	1.54	12	0.18	227.00	6038.00	14500	20230915	-36.00	8660	20230517	7.16	14400	-35.56	20240123	8950	3.69	20240419	14500	-36.00	20230915	8660	7.16	20230517	4.55	N	192650	100	71 억		40202270	N	N	20	N	00	N
16	20240429	100947	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9280	150	2	1.64	926226110	99690	40.07	9210	9390	9190	11860	6400	9130	9291.06	58.39	0	19096	9383	9256	9173	9046	8963	9320	9110	72	2730	100	6570	10	1	68852050	6389	40.88	1.54	12	0.14	227.00	6038.00	14500	20230915	-36.00	8660	20230517	7.16	14400	-35.56	20240123	8950	3.69	20240419	14500	-36.00	20230915	8660	7.16	20230517	4.55	N	192650	100	71 억		40202270	N	N	20	N	00	N
17	20240429	090948	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9240	110	2	1.20	167151110	18120	7.28	9210	9260	9190	11860	6400	9130	9224.67	58.39	0	3465	9383	9256	9173	9046	8963	9320	9110	72	2730	100	6570	10	1	68852050	6362	40.70	1.53	12	0.03	227.00	6038.00	14500	20230915	-36.28	8660	20230517	6.70	14400	-35.83	20240123	8950	3.24	20240419	14500	-36.28	20230915	8660	6.70	20230517	4.55	N	192650	100	71 억		40202270	N	N	20	N	00	N
18	20240426	160944	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9130	40	2	0.44	2256552690	246129	114.21	9090	9300	9090	11810	6370	9090	9168.38	58.37	0	15547	9210	9150	9080	9020	8950	9180	9050	72	2720	100	6540	10	1	68852050	6286	40.22	1.51	12	0.36	227.00	6038.00	14500	20230915	-37.03	8660	20230517	5.43	14400	-36.60	20240123	8950	2.01	20240419	14500	-37.03	20230915	8660	5.43	20230517	4.56	N	192650	100	71 억		40189652	N	N	20	N	00	N
19	20240426	150945	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9130	40	2	0.44	2023805550	220621	102.38	9090	9300	9090	11810	6370	9090	9173.22	58.37	0	10607	9210	9150	9080	9020	8950	9180	9050	72	2720	100	6540	10	1	68852050	6286	40.22	1.51	12	0.32	227.00	6038.00	14500	20230915	-37.03	8660	20230517	5.43	14400	-36.60	20240123	8950	2.01	20240419	14500	-37.03	20230915	8660	5.43	20230517	4.56	N	192650	100	71 억		40189652	N	N	4	N	00	N
20	20240426	140943	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9160	70	2	0.77	1722656460	187703	87.10	9090	9300	9090	11810	6370	9090	9177.56	58.37	0	3937	9210	9150	9080	9020	8950	9180	9050	72	2720	100	6540	10	1	68852050	6307	40.35	1.52	12	0.27	227.00	6038.00	14500	20230915	-36.83	8660	20230517	5.77	14400	-36.39	20240123	8950	2.35	20240419	14500	-36.83	20230915	8660	5.77	20230517	4.56	N	192650	100	71 억		40189652	N	N	4	N	00	N
21	20240426	130945	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9200	110	2	1.21	1478864190	161116	74.76	9090	9300	9090	11810	6370	9090	9178.88	58.37	0	4308	9210	9150	9080	9020	8950	9180	9050	72	2720	100	6540	10	1	68852050	6334	40.53	1.52	12	0.23	227.00	6038.00	14500	20230915	-36.55	8660	20230517	6.24	14400	-36.11	20240123	8950	2.79	20240419	14500	-36.55	20230915	8660	6.24	20230517	4.56	N	192650	100	71 억		40189652	N	N	4	N	00	N
22	20240426	120942	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9150	60	2	0.66	1247605200	135881	63.05	9090	9300	9090	11810	6370	9090	9181.60	58.37	0	1119	9210	9150	9080	9020	8950	9180	9050	72	2720	100	6540	10	1	68852050	6300	40.31	1.52	12	0.20	227.00	6038.00	14500	20230915	-36.90	8660	20230517	5.66	14400	-36.46	20240123	8950	2.23	20240419	14500	-36.90	20230915	8660	5.66	20230517	4.56	N	192650	100	71 억		40189652	N	N	4	N	00	N
23	20240426	110941	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9150	60	2	0.66	1105456630	120341	55.84	9090	9300	9090	11810	6370	9090	9186.03	58.37	0	4867	9210	9150	9080	9020	8950	9180	9050	72	2720	100	6540	10	1	68852050	6300	40.31	1.52	12	0.17	227.00	6038.00	14500	20230915	-36.90	8660	20230517	5.66	14400	-36.46	20240123	8950	2.23	20240419	14500	-36.90	20230915	8660	5.66	20230517	4.56	N	192650	100	71 억		40189652	N	N	4	N	00	N
24	20240426	100941	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9160	70	2	0.77	905621790	98521	45.72	9090	9300	9090	11810	6370	9090	9192.17	58.37	0	10483	9210	9150	9080	9020	8950	9180	9050	72	2720	100	6540	10	1	68852050	6307	40.35	1.52	12	0.14	227.00	6038.00	14500	20230915	-36.83	8660	20230517	5.77	14400	-36.39	20240123	8950	2.35	20240419	14500	-36.83	20230915	8660	5.77	20230517	4.56	N	192650	100	71 억		40189652	N	N	4	N	00	N
25	20240426	090946	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9190	100	2	1.10	276019840	30224	14.02	9090	9200	9090	11810	6370	9090	9132.47	58.37	0	12138	9210	9150	9080	9020	8950	9180	9050	72	2720	100	6540	10	1	68852050	6328	40.48	1.52	12	0.04	227.00	6038.00	14500	20230915	-36.62	8660	20230517	6.12	14400	-36.18	20240123	8950	2.68	20240419	14500	-36.62	20230915	8660	6.12	20230517	4.56	N	192650	100	71 억		40189652	N	N	4	N	00	N
26	20240425	160937	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9090	-50	5	-0.55	1929677250	212748	89.10	9060	9140	9010	11880	6400	9140	9069.95	58.34	0	3904	9326	9232	9116	9022	8906	9280	9070	72	2740	100	6580	10	1	68852050	6259	40.04	1.51	12	0.31	227.00	6038.00	14500	20230915	-37.31	8660	20230517	4.97	14400	-36.88	20240123	8950	1.56	20240419	14500	-37.31	20230915	8660	4.97	20230517	4.53	N	192650	100	71 억		40165215	N	N	4	N	00	N
27	20240425	150942	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9040	-100	5	-1.09	1757155870	193698	81.13	9060	9140	9010	11880	6400	9140	9071.31	58.34	0	5333	9326	9232	9116	9022	8906	9280	9070	72	2740	100	6580	10	1	68852050	6224	39.82	1.50	12	0.28	227.00	6038.00	14500	20230915	-37.66	8660	20230517	4.39	14400	-37.22	20240123	8950	1.01	20240419	14500	-37.66	20230915	8660	4.39	20230517	4.53	N	192650	100	71 억		40165215	N	N	3	N	00	N
28	20240425	140940	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9080	-60	5	-0.66	1454097700	160274	67.13	9060	9140	9010	11880	6400	9140	9072.20	58.34	0	5271	9326	9232	9116	9022	8906	9280	9070	72	2740	100	6580	10	1	68852050	6252	40.00	1.50	12	0.23	227.00	6038.00	14500	20230915	-37.38	8660	20230517	4.85	14400	-36.94	20240123	8950	1.45	20240419	14500	-37.38	20230915	8660	4.85	20230517	4.53	N	192650	100	71 억		40165215	N	N	3	N	00	N
29	20240425	130940	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9100	-40	5	-0.44	1350601880	148895	62.36	9060	9140	9010	11880	6400	9140	9070.42	58.34	0	6457	9326	9232	9116	9022	8906	9280	9070	72	2740	100	6580	10	1	68852050	6266	40.09	1.51	12	0.22	227.00	6038.00	14500	20230915	-37.24	8660	20230517	5.08	14400	-36.81	20240123	8950	1.68	20240419	14500	-37.24	20230915	8660	5.08	20230517	4.53	N	192650	100	71 억		40165215	N	N	3	N	00	N
30	20240425	120937	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9100	-40	5	-0.44	1189051070	131168	54.94	9060	9140	9010	11880	6400	9140	9064.59	58.34	0	7331	9326	9232	9116	9022	8906	9280	9070	72	2740	100	6580	10	1	68852050	6266	40.09	1.51	12	0.19	227.00	6038.00	14500	20230915	-37.24	8660	20230517	5.08	14400	-36.81	20240123	8950	1.68	20240419	14500	-37.24	20230915	8660	5.08	20230517	4.53	N	192650	100	71 억		40165215	N	N	3	N	00	N
31	20240425	110938	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9040	-100	5	-1.09	1075714670	118685	49.71	9060	9140	9010	11880	6400	9140	9063.03	58.34	0	3190	9326	9232	9116	9022	8906	9280	9070	72	2740	100	6580	10	1	68852050	6224	39.82	1.50	12	0.17	227.00	6038.00	14500	20230915	-37.66	8660	20230517	4.39	14400	-37.22	20240123	8950	1.01	20240419	14500	-37.66	20230915	8660	4.39	20230517	4.53	N	192650	100	71 억		40165215	N	N	3	N	00	N
32	20240425	100938	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9080	-60	5	-0.66	618771420	68143	28.54	9060	9140	9020	11880	6400	9140	9079.70	58.34	0	2200	9326	9232	9116	9022	8906	9280	9070	72	2740	100	6580	10	1	68852050	6252	40.00	1.50	12	0.10	227.00	6038.00	14500	20230915	-37.38	8660	20230517	4.85	14400	-36.94	20240123	8950	1.45	20240419	14500	-37.38	20230915	8660	4.85	20230517	4.53	N	192650	100	71 억		40165215	N	N	3	N	00	N
33	20240425	090941	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9040	-100	5	-1.09	172365630	19045	7.98	9060	9140	9020	11880	6400	9140	9046.05	58.34	0	-771	9326	9232	9116	9022	8906	9280	9070	72	2740	100	6580	10	1	68852050	6224	39.82	1.50	12	0.03	227.00	6038.00	14500	20230915	-37.66	8660	20230517	4.39	14400	-37.22	20240123	8950	1.01	20240419	14500	-37.66	20230915	8660	4.39	20230517	4.53	N	192650	100	71 억		40165215	N	N	3	N	00	N
34	20240424	160921	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9140	140	2	1.56	2160628920	236718	78.91	9020	9210	9000	11700	6300	9000	9127.40	58.23	0	61616	9340	9170	9060	8890	8780	9115	8835	72	2700	100	6480	10	1	68852050	6293	40.26	1.51	12	0.34	227.00	6038.00	14500	20230915	-36.97	8660	20230517	5.54	14400	-36.53	20240123	8950	2.12	20240419	14500	-36.97	20230915	8660	5.54	20230517	4.57	N	192650	100	71 억		40089855	N	N	3	N	00	N
35	20240424	150937	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9160	160	2	1.78	2020418100	221391	73.80	9020	9210	9000	11700	6300	9000	9126.02	58.23	0	57500	9340	9170	9060	8890	8780	9115	8835	72	2700	100	6480	10	1	68852050	6307	40.35	1.52	12	0.32	227.00	6038.00	14500	20230915	-36.83	8660	20230517	5.77	14400	-36.39	20240123	8950	2.35	20240419	14500	-36.83	20230915	8660	5.77	20230517	4.57	N	192650	100	71 억		40089855	N	N	0	N	00	N
36	20240424	140936	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9200	200	2	2.22	1811366670	198622	66.21	9020	9200	9000	11700	6300	9000	9119.67	58.23	0	50975	9340	9170	9060	8890	8780	9115	8835	72	2700	100	6480	10	1	68852050	6334	40.53	1.52	12	0.29	227.00	6038.00	14500	20230915	-36.55	8660	20230517	6.24	14400	-36.11	20240123	8950	2.79	20240419	14500	-36.55	20230915	8660	6.24	20230517	4.57	N	192650	100	71 억		40089855	N	N	0	N	00	N
37	20240424	130940	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9150	150	2	1.67	1545810420	169624	56.54	9020	9200	9000	11700	6300	9000	9113.16	58.23	0	42421	9340	9170	9060	8890	8780	9115	8835	72	2700	100	6480	10	1	68852050	6300	40.31	1.52	12	0.25	227.00	6038.00	14500	20230915	-36.90	8660	20230517	5.66	14400	-36.46	20240123	8950	2.23	20240419	14500	-36.90	20230915	8660	5.66	20230517	4.57	N	192650	100	71 억		40089855	N	N	0	N	00	N
38	20240424	120935	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9120	120	2	1.33	1385980540	152139	50.72	9020	9200	9000	11700	6300	9000	9109.96	58.23	0	38003	9340	9170	9060	8890	8780	9115	8835	72	2700	100	6480	10	1	68852050	6279	40.18	1.51	12	0.22	227.00	6038.00	14500	20230915	-37.10	8660	20230517	5.31	14400	-36.67	20240123	8950	1.90	20240419	14500	-37.10	20230915	8660	5.31	20230517	4.57	N	192650	100	71 억		40089855	N	N	0	N	00	N
39	20240424	110934	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9100	100	2	1.11	1202078220	131957	43.99	9020	9200	9000	11700	6300	9000	9109.62	58.23	0	32259	9340	9170	9060	8890	8780	9115	8835	72	2700	100	6480	10	1	68852050	6266	40.09	1.51	12	0.19	227.00	6038.00	14500	20230915	-37.24	8660	20230517	5.08	14400	-36.81	20240123	8950	1.68	20240419	14500	-37.24	20230915	8660	5.08	20230517	4.57	N	192650	100	71 억		40089855	N	N	0	N	00	N
40	20240424	100931	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9160	160	2	1.78	877514250	96330	32.11	9020	9200	9000	11700	6300	9000	9109.46	58.23	0	30715	9340	9170	9060	8890	8780	9115	8835	72	2700	100	6480	10	1	68852050	6307	40.35	1.52	12	0.14	227.00	6038.00	14500	20230915	-36.83	8660	20230517	5.77	14400	-36.39	20240123	8950	2.35	20240419	14500	-36.83	20230915	8660	5.77	20230517	4.57	N	192650	100	71 억		40089855	N	N	0	N	00	N
41	20240424	090935	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9060	60	2	0.67	255173540	28251	9.42	9020	9120	9000	11700	6300	9000	9032.37	58.23	0	8822	9340	9170	9060	8890	8780	9115	8835	72	2700	100	6480	10	1	68852050	6238	39.91	1.50	12	0.04	227.00	6038.00	14500	20230915	-37.52	8660	20230517	4.62	14400	-37.08	20240123	8950	1.23	20240419	14500	-37.52	20230915	8660	4.62	20230517	4.57	N	192650	100	71 억		40089855	N	N	0	N	00	N
42	20240423	160910	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9000	-90	5	-0.99	2704012710	299052	88.63	9140	9230	8950	11810	6370	9090	9041.99	58.24	0	-32085	9283	9186	9093	8996	8903	9140	8950	72	2720	100	6540	10	1	68852050	6197	39.65	1.49	12	0.43	227.00	6038.00	14500	20230915	-37.93	8660	20230517	3.93	14400	-37.50	20240123	8950	0.56	20240423	14500	-37.93	20230915	8660	3.93	20230517	4.58	N	192650	100	71 억		40098863	N	N	1	N	00	N
43	20240423	150931	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8960	-130	5	-1.43	2519161490	278453	82.52	9140	9230	8950	11810	6370	9090	9046.99	58.24	0	-33974	9283	9186	9093	8996	8903	9140	8950	72	2720	100	6540	10	1	68852050	6169	39.47	1.48	12	0.40	227.00	6038.00	14500	20230915	-38.21	8660	20230517	3.46	14400	-37.78	20240123	8950	0.11	20240423	14500	-38.21	20230915	8660	3.46	20230517	4.58	N	192650	100	71 억		40098863	N	N	1	N	00	N
44	20240423	140930	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9030	-60	5	-0.66	2135892830	235726	69.86	9140	9230	8960	11810	6370	9090	9060.91	58.24	0	-36190	9283	9186	9093	8996	8903	9140	8950	72	2720	100	6540	10	1	68852050	6217	39.78	1.50	12	0.34	227.00	6038.00	14500	20230915	-37.72	8660	20230517	4.27	14400	-37.29	20240123	8950	0.89	20240419	14500	-37.72	20230915	8660	4.27	20230517	4.58	N	192650	100	71 억		40098863	N	N	1	N	00	N
45	20240423	130928	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9020	-70	5	-0.77	1377807810	151415	44.87	9140	9230	9010	11810	6370	9090	9099.55	58.24	0	-34398	9283	9186	9093	8996	8903	9140	8950	72	2720	100	6540	10	1	68852050	6210	39.74	1.49	12	0.22	227.00	6038.00	14500	20230915	-37.79	8660	20230517	4.16	14400	-37.36	20240123	8950	0.78	20240419	14500	-37.79	20230915	8660	4.16	20230517	4.58	N	192650	100	71 억		40098863	N	N	1	N	00	N
46	20240423	120928	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9030	-60	5	-0.66	1163544130	127664	37.83	9140	9230	9010	11810	6370	9090	9114.11	58.24	0	-29579	9283	9186	9093	8996	8903	9140	8950	72	2720	100	6540	10	1	68852050	6217	39.78	1.50	12	0.19	227.00	6038.00	14500	20230915	-37.72	8660	20230517	4.27	14400	-37.29	20240123	8950	0.89	20240419	14500	-37.72	20230915	8660	4.27	20230517	4.58	N	192650	100	71 억		40098863	N	N	1	N	00	N
47	20240423	110930	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9020	-70	5	-0.77	1031995550	113097	33.52	9140	9230	9010	11810	6370	9090	9124.87	58.24	0	-27116	9283	9186	9093	8996	8903	9140	8950	72	2720	100	6540	10	1	68852050	6210	39.74	1.49	12	0.16	227.00	6038.00	14500	20230915	-37.79	8660	20230517	4.16	14400	-37.36	20240123	8950	0.78	20240419	14500	-37.79	20230915	8660	4.16	20230517	4.58	N	192650	100	71 억		40098863	N	N	1	N	00	N
48	20240423	100928	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9100	10	2	0.11	698493960	76279	22.61	9140	9230	9100	11810	6370	9090	9157.09	58.24	0	-15658	9283	9186	9093	8996	8903	9140	8950	72	2720	100	6540	10	1	68852050	6266	40.09	1.51	12	0.11	227.00	6038.00	14500	20230915	-37.24	8660	20230517	5.08	14400	-36.81	20240123	8950	1.68	20240419	14500	-37.24	20230915	8660	5.08	20230517	4.58	N	192650	100	71 억		40098863	N	N	1	N	00	N
49	20240423	090929	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9220	130	2	1.43	229689610	25035	7.42	9140	9230	9120	11810	6370	9090	9174.74	58.24	0	9896	9283	9186	9093	8996	8903	9140	8950	72	2720	100	6540	10	1	68852050	6348	40.62	1.53	12	0.04	227.00	6038.00	14500	20230915	-36.41	8660	20230517	6.47	14400	-35.97	20240123	8950	3.02	20240419	14500	-36.41	20230915	8660	6.47	20230517	4.58	N	192650	100	71 억		40098863	N	N	1	N	00	N
50	20240422	160926	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9090	-50	5	-0.55	3044979280	336449	89.37	9140	9190	9000	11880	6400	9140	9050.26	58.16	0	37752	9693	9416	9183	8906	8673	9300	8790	72	2740	100	6580	10	1	68852050	6259	40.04	1.51	12	0.49	227.00	6038.00	14500	20230915	-37.31	8660	20230517	4.97	14400	-36.88	20240123	8950	1.56	20240419	14500	-37.31	20230915	8660	4.97	20230517	4.55	N	192650	100	71 억		40041333	N	N	1	N	00	N
51	20240422	150924	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9070	-70	5	-0.77	2911145270	321714	85.46	9140	9190	9000	11880	6400	9140	9048.86	58.16	0	35846	9693	9416	9183	8906	8673	9300	8790	72	2740	100	6580	10	1	68852050	6245	39.96	1.50	12	0.47	227.00	6038.00	14500	20230915	-37.45	8660	20230517	4.73	14400	-37.01	20240123	8950	1.34	20240419	14500	-37.45	20230915	8660	4.73	20230517	4.55	N	192650	100	71 억		40041333	N	N	0	N	00	N
52	20240422	140925	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9010	-130	5	-1.42	2329353850	257250	68.33	9140	9190	9000	11880	6400	9140	9054.83	58.16	0	3218	9693	9416	9183	8906	8673	9300	8790	72	2740	100	6580	10	1	68852050	6204	39.69	1.49	12	0.37	227.00	6038.00	14500	20230915	-37.86	8660	20230517	4.04	14400	-37.43	20240123	8950	0.67	20240419	14500	-37.86	20230915	8660	4.04	20230517	4.55	N	192650	100	71 억		40041333	N	N	0	N	00	N
53	20240422	130922	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9010	-130	5	-1.42	2026424900	223641	59.41	9140	9190	9000	11880	6400	9140	9061.06	58.16	0	1144	9693	9416	9183	8906	8673	9300	8790	72	2740	100	6580	10	1	68852050	6204	39.69	1.49	12	0.32	227.00	6038.00	14500	20230915	-37.86	8660	20230517	4.04	14400	-37.43	20240123	8950	0.67	20240419	14500	-37.86	20230915	8660	4.04	20230517	4.55	N	192650	100	71 억		40041333	N	N	0	N	00	N
54	20240422	120922	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9010	-130	5	-1.42	1681756660	185402	49.25	9140	9190	9000	11880	6400	9140	9070.87	58.16	0	-125	9693	9416	9183	8906	8673	9300	8790	72	2740	100	6580	10	1	68852050	6204	39.69	1.49	12	0.27	227.00	6038.00	14500	20230915	-37.86	8660	20230517	4.04	14400	-37.43	20240123	8950	0.67	20240419	14500	-37.86	20230915	8660	4.04	20230517	4.55	N	192650	100	71 억		40041333	N	N	0	N	00	N
55	20240422	110923	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9020	-120	5	-1.31	1323120680	145622	38.68	9140	9190	9010	11880	6400	9140	9085.99	58.16	0	8042	9693	9416	9183	8906	8673	9300	8790	72	2740	100	6580	10	1	68852050	6210	39.74	1.49	12	0.21	227.00	6038.00	14500	20230915	-37.79	8660	20230517	4.16	14400	-37.36	20240123	8950	0.78	20240419	14500	-37.79	20230915	8660	4.16	20230517	4.55	N	192650	100	71 억		40041333	N	N	0	N	00	N
56	20240422	100924	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9090	-50	5	-0.55	794339860	87192	23.16	9140	9190	9040	11880	6400	9140	9110.24	58.16	0	4972	9693	9416	9183	8906	8673	9300	8790	72	2740	100	6580	10	1	68852050	6259	40.04	1.51	12	0.13	227.00	6038.00	14500	20230915	-37.31	8660	20230517	4.97	14400	-36.88	20240123	8950	1.56	20240419	14500	-37.31	20230915	8660	4.97	20230517	4.55	N	192650	100	71 억		40041333	N	N	0	N	00	N
57	20240422	090924	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9170	30	2	0.33	171400300	18752	4.98	9140	9190	9110	11880	6400	9140	9140.37	58.16	0	7553	9693	9416	9183	8906	8673	9300	8790	72	2740	100	6580	10	1	68852050	6314	40.40	1.52	12	0.03	227.00	6038.00	14500	20230915	-36.76	8660	20230517	5.89	14400	-36.32	20240123	8950	2.46	20240419	14500	-36.76	20230915	8660	5.89	20230517	4.55	N	192650	100	71 억		40041333	N	N	0	N	00	N
58	20240419	160842	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9140	-330	5	-3.48	3421629320	374967	130.80	9440	9460	8950	12310	6630	9470	9125.13	58.21	0	-87575	9683	9576	9383	9276	9083	9630	9330	72	2840	100	6810	10	1	68852050	6293	40.26	1.51	12	0.54	227.00	6038.00	14500	20230915	-36.97	8660	20230517	5.54	14400	-36.53	20240123	8950	2.12	20240419	14500	-36.97	20230915	8660	5.54	20230517	4.55	N	192650	100	71 억		40076592	N	N	0	N	00	N
59	20240419	150849	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9140	-330	5	-3.48	3309589300	362706	126.52	9440	9460	8950	12310	6630	9470	9124.71	58.21	0	-84133	9683	9576	9383	9276	9083	9630	9330	72	2840	100	6810	10	1	68852050	6293	40.26	1.51	12	0.53	227.00	6038.00	14500	20230915	-36.97	8660	20230517	5.54	14400	-36.53	20240123	8950	2.12	20240419	14500	-36.97	20230915	8660	5.54	20230517	4.55	N	192650	100	71 억		40076592	N	N	0	N	00	N
60	20240419	140841	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9130	-340	5	-3.59	2927513310	320885	111.93	9440	9460	8950	12310	6630	9470	9123.25	58.21	0	-83292	9683	9576	9383	9276	9083	9630	9330	72	2840	100	6810	10	1	68852050	6286	40.22	1.51	12	0.47	227.00	6038.00	14500	20230915	-37.03	8660	20230517	5.43	14400	-36.60	20240123	8950	2.01	20240419	14500	-37.03	20230915	8660	5.43	20230517	4.55	N	192650	100	71 억		40076592	N	N	0	N	00	N
61	20240419	130842	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9130	-340	5	-3.59	2690542900	294959	102.89	9440	9460	8950	12310	6630	9470	9121.75	58.21	0	-82845	9683	9576	9383	9276	9083	9630	9330	72	2840	100	6810	10	1	68852050	6286	40.22	1.51	12	0.43	227.00	6038.00	14500	20230915	-37.03	8660	20230517	5.43	14400	-36.60	20240123	8950	2.01	20240419	14500	-37.03	20230915	8660	5.43	20230517	4.55	N	192650	100	71 억		40076592	N	N	0	N	00	N
62	20240419	120838	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9060	-410	5	-4.33	2473318830	271083	94.56	9440	9460	8950	12310	6630	9470	9123.84	58.21	0	-80599	9683	9576	9383	9276	9083	9630	9330	72	2840	100	6810	10	1	68852050	6238	39.91	1.50	12	0.39	227.00	6038.00	14500	20230915	-37.52	8660	20230517	4.62	14400	-37.08	20240123	8950	1.23	20240419	14500	-37.52	20230915	8660	4.62	20230517	4.55	N	192650	100	71 억		40076592	N	N	0	N	00	N
63	20240419	110849	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9010	-460	5	-4.86	1674676980	182416	63.63	9440	9460	9000	12310	6630	9470	9180.53	58.21	0	-78938	9683	9576	9383	9276	9083	9630	9330	72	2840	100	6810	10	1	68852050	6204	39.69	1.49	12	0.26	227.00	6038.00	14500	20230915	-37.86	8660	20230517	4.04	14400	-37.43	20240123	9000	0.11	20240419	14500	-37.86	20230915	8660	4.04	20230517	4.55	N	192650	100	71 억		40076592	N	N	0	N	00	N
64	20240419	100846	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9230	-240	5	-2.53	638587990	69027	24.08	9440	9460	9180	12310	6630	9470	9251.27	58.21	0	-31313	9683	9576	9383	9276	9083	9630	9330	72	2840	100	6810	10	1	68852050	6355	40.66	1.53	12	0.10	227.00	6038.00	14500	20230915	-36.34	8660	20230517	6.58	14400	-35.90	20240123	9140	0.98	20240417	14500	-36.34	20230915	8660	6.58	20230517	4.55	N	192650	100	71 억		40076592	N	N	0	N	00	N
65	20240419	090837	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9290	-180	5	-1.90	95521150	10214	3.56	9440	9460	9270	12310	6630	9470	9351.96	58.21	0	-7206	9683	9576	9383	9276	9083	9630	9330	72	2840	100	6810	10	1	68852050	6396	40.93	1.54	12	0.01	227.00	6038.00	14500	20230915	-35.93	8660	20230517	7.27	14400	-35.49	20240123	9140	1.64	20240417	14500	-35.93	20230915	8660	7.27	20230517	4.55	N	192650	100	71 억		40076592	N	N	0	N	00	N
66	20240418	160839	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9470	180	2	1.94	2670312850	285307	65.58	9220	9490	9190	12070	6510	9290	9359.43	58.14	0	2213	9670	9480	9310	9120	8950	9395	9035	72	2780	100	6680	10	1	68852050	6520	41.72	1.57	12	0.41	227.00	6038.00	14500	20230915	-34.69	8660	20230517	9.35	14400	-34.24	20240123	9140	3.61	20240417	14500	-34.69	20230915	8660	9.35	20230517	4.57	N	192650	100	71 억		40030955	N	N	12	N	00	N
67	20240418	150837	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9450	160	2	1.72	2469029330	264024	60.68	9220	9490	9190	12070	6510	9290	9351.53	58.14	0	-1026	9670	9480	9310	9120	8950	9395	9035	72	2780	100	6680	10	1	68852050	6507	41.63	1.57	12	0.38	227.00	6038.00	14500	20230915	-34.83	8660	20230517	9.12	14400	-34.38	20240123	9140	3.39	20240417	14500	-34.83	20230915	8660	9.12	20230517	4.57	N	192650	100	71 억		40030955	N	N	12	N	00	N
68	20240418	140843	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9430	140	2	1.51	2097358870	224527	51.61	9220	9490	9190	12070	6510	9290	9341.23	58.14	0	-17336	9670	9480	9310	9120	8950	9395	9035	72	2780	100	6680	10	1	68852050	6493	41.54	1.56	12	0.33	227.00	6038.00	14500	20230915	-34.97	8660	20230517	8.89	14400	-34.51	20240123	9140	3.17	20240417	14500	-34.97	20230915	8660	8.89	20230517	4.57	N	192650	100	71 억		40030955	N	N	12	N	00	N
69	20240418	130837	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9380	90	2	0.97	1699010740	182257	41.89	9220	9430	9190	12070	6510	9290	9322.06	58.14	0	-23972	9670	9480	9310	9120	8950	9395	9035	72	2780	100	6680	10	1	68852050	6458	41.32	1.55	12	0.26	227.00	6038.00	14500	20230915	-35.31	8660	20230517	8.31	14400	-34.86	20240123	9140	2.63	20240417	14500	-35.31	20230915	8660	8.31	20230517	4.57	N	192650	100	71 억		40030955	N	N	12	N	00	N
70	20240418	120836	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9420	130	2	1.40	1313292030	141152	32.44	9220	9420	9190	12070	6510	9290	9304.10	58.14	0	-37403	9670	9480	9310	9120	8950	9395	9035	72	2780	100	6680	10	1	68852050	6486	41.50	1.56	12	0.21	227.00	6038.00	14500	20230915	-35.03	8660	20230517	8.78	14400	-34.58	20240123	9140	3.06	20240417	14500	-35.03	20230915	8660	8.78	20230517	4.57	N	192650	100	71 억		40030955	N	N	12	N	00	N
71	20240418	110839	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9370	80	2	0.86	1015024420	109333	25.13	9220	9370	9190	12070	6510	9290	9283.79	58.14	0	-31972	9670	9480	9310	9120	8950	9395	9035	72	2780	100	6680	10	1	68852050	6451	41.28	1.55	12	0.16	227.00	6038.00	14500	20230915	-35.38	8660	20230517	8.20	14400	-34.93	20240123	9140	2.52	20240417	14500	-35.38	20230915	8660	8.20	20230517	4.57	N	192650	100	71 억		40030955	N	N	12	N	00	N
72	20240418	100839	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9340	50	2	0.54	822295330	88642	20.37	9220	9370	9190	12070	6510	9290	9276.59	58.14	0	-23505	9670	9480	9310	9120	8950	9395	9035	72	2780	100	6680	10	1	68852050	6431	41.15	1.55	12	0.13	227.00	6038.00	14500	20230915	-35.59	8660	20230517	7.85	14400	-35.14	20240123	9140	2.19	20240417	14500	-35.59	20230915	8660	7.85	20230517	4.57	N	192650	100	71 억		40030955	N	N	12	N	00	N
73	20240418	090836	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9220	-70	5	-0.75	64578380	7010	1.61	9220	9270	9190	12070	6510	9290	9212.32	58.14	0	-32	9670	9480	9310	9120	8950	9395	9035	72	2780	100	6680	10	1	68852050	6348	40.62	1.53	12	0.01	227.00	6038.00	14500	20230915	-36.41	8660	20230517	6.47	14400	-35.97	20240123	9140	0.88	20240417	14500	-36.41	20230915	8660	6.47	20230517	4.57	N	192650	100	71 억		40030955	N	N	12	N	00	N
74	20240417	160830	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9290	-60	5	-0.64	3998072000	432862	127.33	9350	9500	9140	12150	6550	9350	9236.29	58.08	0	14553	9656	9502	9396	9242	9136	9450	9190	72	2800	100	6730	10	1	68852050	6396	40.93	1.54	12	0.63	227.00	6038.00	14500	20230915	-35.93	8660	20230517	7.27	14400	-35.49	20240123	9140	1.64	20240417	14500	-35.93	20230915	8660	7.27	20230517	4.52	N	192650	100	71 억		39989063	N	N	12	N	00	N
75	20240417	150844	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9160	-190	5	-2.03	3629177340	392950	115.59	9350	9500	9140	12150	6550	9350	9235.72	58.08	0	22841	9656	9502	9396	9242	9136	9450	9190	72	2800	100	6730	10	1	68852050	6307	40.35	1.52	12	0.57	227.00	6038.00	14500	20230915	-36.83	8660	20230517	5.77	14400	-36.39	20240123	9140	0.22	20240417	14500	-36.83	20230915	8660	5.77	20230517	4.52	N	192650	100	71 억		39989063	N	N	19	N	00	N
76	20240417	140838	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9210	-140	5	-1.50	3035226580	328300	96.57	9350	9500	9150	12150	6550	9350	9245.28	58.08	0	14887	9656	9502	9396	9242	9136	9450	9190	72	2800	100	6730	10	1	68852050	6341	40.57	1.53	12	0.48	227.00	6038.00	14500	20230915	-36.48	8660	20230517	6.35	14400	-36.04	20240123	9150	0.66	20240417	14500	-36.48	20230915	8660	6.35	20230517	4.52	N	192650	100	71 억		39989063	N	N	19	N	00	N
77	20240417	130839	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9190	-160	5	-1.71	2533458300	273626	80.49	9350	9500	9150	12150	6550	9350	9258.84	58.08	0	-4931	9656	9502	9396	9242	9136	9450	9190	72	2800	100	6730	10	1	68852050	6328	40.48	1.52	12	0.40	227.00	6038.00	14500	20230915	-36.62	8660	20230517	6.12	14400	-36.18	20240123	9150	0.44	20240417	14500	-36.62	20230915	8660	6.12	20230517	4.52	N	192650	100	71 억		39989063	N	N	19	N	00	N
78	20240417	120842	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9230	-120	5	-1.28	1802288820	194107	57.10	9350	9500	9200	12150	6550	9350	9285.03	58.08	0	-20529	9656	9502	9396	9242	9136	9450	9190	72	2800	100	6730	10	1	68852050	6355	40.66	1.53	12	0.28	227.00	6038.00	14500	20230915	-36.34	8660	20230517	6.58	14400	-35.90	20240123	9200	0.33	20240417	14500	-36.34	20230915	8660	6.58	20230517	4.52	N	192650	100	71 억		39989063	N	N	19	N	00	N
79	20240417	110843	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9240	-110	5	-1.18	1477425050	158858	46.73	9350	9500	9200	12150	6550	9350	9300.29	58.08	0	-22509	9656	9502	9396	9242	9136	9450	9190	72	2800	100	6730	10	1	68852050	6362	40.70	1.53	12	0.23	227.00	6038.00	14500	20230915	-36.28	8660	20230517	6.70	14400	-35.83	20240123	9200	0.43	20240417	14500	-36.28	20230915	8660	6.70	20230517	4.52	N	192650	100	71 억		39989063	N	N	19	N	00	N
80	20240417	100836	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9290	-60	5	-0.64	815312860	87300	25.68	9350	9500	9270	12150	6550	9350	9339.21	58.08	0	-22506	9656	9502	9396	9242	9136	9450	9190	72	2800	100	6730	10	1	68852050	6396	40.93	1.54	12	0.13	227.00	6038.00	14500	20230915	-35.93	8660	20230517	7.27	14400	-35.49	20240123	9270	0.22	20240417	14500	-35.93	20230915	8660	7.27	20230517	4.52	N	192650	100	71 억		39989063	N	N	19	N	00	N
81	20240417	090833	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9360	10	2	0.11	130060380	13844	4.07	9350	9500	9350	12150	6550	9350	9394.71	58.08	0	-1142	9656	9502	9396	9242	9136	9450	9190	72	2800	100	6730	10	1	68852050	6445	41.23	1.55	12	0.02	227.00	6038.00	14500	20230915	-35.45	8660	20230517	8.08	14400	-35.00	20240123	9290	0.75	20240416	14500	-35.45	20230915	8660	8.08	20230517	4.52	N	192650	100	71 억		39989063	N	N	19	N	00	N
82	20240416	160838	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9350	-200	5	-2.09	3173216780	337967	115.98	9550	9550	9290	12410	6690	9550	9389.17	58.02	0	36080	9743	9646	9523	9426	9303	9585	9365	72	2860	100	6870	10	1	68852050	6438	41.19	1.55	12	0.49	227.00	6038.00	14500	20230915	-35.52	8660	20230517	7.97	14400	-35.07	20240123	9290	0.65	20240416	14500	-35.52	20230915	8660	7.97	20230517	4.53	N	192650	100	71 억		39944856	N	N	19	N	00	N
83	20240416	150837	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9370	-180	5	-1.88	2968782640	316096	108.48	9550	9550	9290	12410	6690	9550	9392.03	58.02	0	27015	9743	9646	9523	9426	9303	9585	9365	72	2860	100	6870	10	1	68852050	6451	41.28	1.55	12	0.46	227.00	6038.00	14500	20230915	-35.38	8660	20230517	8.20	14400	-34.93	20240123	9290	0.86	20240416	14500	-35.38	20230915	8660	8.20	20230517	4.53	N	192650	100	71 억		39944856	N	N	15	N	00	N
84	20240416	140837	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9360	-190	5	-1.99	2600932400	276760	94.98	9550	9550	9290	12410	6690	9550	9397.79	58.02	0	10324	9743	9646	9523	9426	9303	9585	9365	72	2860	100	6870	10	1	68852050	6445	41.23	1.55	12	0.40	227.00	6038.00	14500	20230915	-35.45	8660	20230517	8.08	14400	-35.00	20240123	9290	0.75	20240416	14500	-35.45	20230915	8660	8.08	20230517	4.53	N	192650	100	71 억		39944856	N	N	15	N	00	N
85	20240416	130835	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9390	-160	5	-1.68	2163648100	229909	78.90	9550	9550	9330	12410	6690	9550	9410.89	58.02	0	12120	9743	9646	9523	9426	9303	9585	9365	72	2860	100	6870	10	1	68852050	6465	41.37	1.56	12	0.33	227.00	6038.00	14500	20230915	-35.24	8660	20230517	8.43	14400	-34.79	20240123	9330	0.64	20240416	14500	-35.24	20230915	8660	8.43	20230517	4.53	N	192650	100	71 억		39944856	N	N	15	N	00	N
86	20240416	120837	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9430	-120	5	-1.26	2006995250	213243	73.18	9550	9550	9330	12410	6690	9550	9411.78	58.02	0	18257	9743	9646	9523	9426	9303	9585	9365	72	2860	100	6870	10	1	68852050	6493	41.54	1.56	12	0.31	227.00	6038.00	14500	20230915	-34.97	8660	20230517	8.89	14400	-34.51	20240123	9330	1.07	20240416	14500	-34.97	20230915	8660	8.89	20230517	4.53	N	192650	100	71 억		39944856	N	N	15	N	00	N
87	20240416	110833	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9390	-160	5	-1.68	1418024020	150376	51.61	9550	9550	9380	12410	6690	9550	9429.86	58.02	0	8770	9743	9646	9523	9426	9303	9585	9365	72	2860	100	6870	10	1	68852050	6465	41.37	1.56	12	0.22	227.00	6038.00	14500	20230915	-35.24	8660	20230517	8.43	14400	-34.79	20240123	9380	0.11	20240416	14500	-35.24	20230915	8660	8.43	20230517	4.53	N	192650	100	71 억		39944856	N	N	15	N	00	N
88	20240416	100826	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9440	-110	5	-1.15	728488950	77104	26.46	9550	9550	9390	12410	6690	9550	9448.13	58.02	0	20864	9743	9646	9523	9426	9303	9585	9365	72	2860	100	6870	10	1	68852050	6500	41.59	1.56	12	0.11	227.00	6038.00	14500	20230915	-34.90	8660	20230517	9.01	14400	-34.44	20240123	9390	0.53	20240416	14500	-34.90	20230915	8660	9.01	20230517	4.53	N	192650	100	71 억		39944856	N	N	15	N	00	N
89	20240416	090826	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9480	-70	5	-0.73	109569500	11531	3.96	9550	9550	9460	12410	6690	9550	9502.17	58.02	0	-987	9743	9646	9523	9426	9303	9585	9365	72	2860	100	6870	10	1	68852050	6527	41.76	1.57	12	0.02	227.00	6038.00	14500	20230915	-34.62	8660	20230517	9.47	14400	-34.17	20240123	9400	0.85	20240415	14500	-34.62	20230915	8660	9.47	20230517	4.53	N	192650	100	71 억		39944856	N	N	15	N	00	N
90	20240415	160824	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9550	-140	5	-1.44	2734285890	288264	95.33	9620	9620	9400	12590	6790	9690	9485.19	58.00	0	10914	9970	9830	9720	9580	9470	9775	9525	72	2900	100	6970	10	1	68852050	6575	42.07	1.58	12	0.42	227.00	6038.00	14500	20230915	-34.14	8660	20230517	10.28	14400	-33.68	20240123	9400	1.60	20240415	14500	-34.14	20230915	8660	10.28	20230517	4.57	N	192650	100	71 억		39934022	N	N	15	N	00	N
91	20240415	150829	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9550	-140	5	-1.44	2486277690	262255	86.72	9620	9620	9400	12590	6790	9690	9480.33	58.00	0	-2495	9970	9830	9720	9580	9470	9775	9525	72	2900	100	6970	10	1	68852050	6575	42.07	1.58	12	0.38	227.00	6038.00	14500	20230915	-34.14	8660	20230517	10.28	14400	-33.68	20240123	9400	1.60	20240415	14500	-34.14	20230915	8660	10.28	20230517	4.57	N	192650	100	71 억		39934022	N	N	64	N	00	N
92	20240415	140821	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9540	-150	5	-1.55	2192734120	231555	76.57	9620	9620	9400	12590	6790	9690	9469.55	58.00	0	-7063	9970	9830	9720	9580	9470	9775	9525	72	2900	100	6970	10	1	68852050	6568	42.03	1.58	12	0.34	227.00	6038.00	14500	20230915	-34.21	8660	20230517	10.16	14400	-33.75	20240123	9400	1.49	20240415	14500	-34.21	20230915	8660	10.16	20230517	4.57	N	192650	100	71 억		39934022	N	N	64	N	00	N
93	20240415	130814	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9490	-200	5	-2.06	2008337310	212163	70.16	9620	9620	9400	12590	6790	9690	9465.95	58.00	0	-16882	9970	9830	9720	9580	9470	9775	9525	72	2900	100	6970	10	1	68852050	6534	41.81	1.57	12	0.31	227.00	6038.00	14500	20230915	-34.55	8660	20230517	9.58	14400	-34.10	20240123	9400	0.96	20240415	14500	-34.55	20230915	8660	9.58	20230517	4.57	N	192650	100	71 억		39934022	N	N	64	N	00	N
94	20240415	120827	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9510	-180	5	-1.86	1842957220	194743	64.40	9620	9620	9400	12590	6790	9690	9463.46	58.00	0	-19765	9970	9830	9720	9580	9470	9775	9525	72	2900	100	6970	10	1	68852050	6548	41.89	1.58	12	0.28	227.00	6038.00	14500	20230915	-34.41	8660	20230517	9.82	14400	-33.96	20240123	9400	1.17	20240415	14500	-34.41	20230915	8660	9.82	20230517	4.57	N	192650	100	71 억		39934022	N	N	64	N	00	N
95	20240415	110828	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9450	-240	5	-2.48	1630999840	172386	57.01	9620	9620	9400	12590	6790	9690	9461.24	58.00	0	-19716	9970	9830	9720	9580	9470	9775	9525	72	2900	100	6970	10	1	68852050	6507	41.63	1.57	12	0.25	227.00	6038.00	14500	20230915	-34.83	8660	20230517	9.12	14400	-34.38	20240123	9400	0.53	20240415	14500	-34.83	20230915	8660	9.12	20230517	4.57	N	192650	100	71 억		39934022	N	N	64	N	00	N
96	20240415	100822	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9470	-220	5	-2.27	1251386090	132116	43.69	9620	9620	9400	12590	6790	9690	9471.77	58.00	0	-14084	9970	9830	9720	9580	9470	9775	9525	72	2900	100	6970	10	1	68852050	6520	41.72	1.57	12	0.19	227.00	6038.00	14500	20230915	-34.69	8660	20230517	9.35	14400	-34.24	20240123	9400	0.74	20240415	14500	-34.69	20230915	8660	9.35	20230517	4.57	N	192650	100	71 억		39934022	N	N	64	N	00	N
97	20240415	090829	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9530	-160	5	-1.65	320328040	33697	11.14	9620	9620	9450	12590	6790	9690	9505.80	58.00	0	2511	9970	9830	9720	9580	9470	9775	9525	72	2900	100	6970	10	1	68852050	6562	41.98	1.58	12	0.05	227.00	6038.00	14500	20230915	-34.28	8660	20230517	10.05	14400	-33.82	20240123	9450	0.85	20240415	14500	-34.28	20230915	8660	10.05	20230517	4.57	N	192650	100	71 억		39934022	N	N	64	N	00	N
98	20240412	160822	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9690	-50	5	-0.51	2931901270	302213	89.58	9770	9860	9610	12660	6820	9740	9701.49	57.96	0	-18559	9946	9842	9736	9632	9526	9790	9580	72	2920	100	7010	10	1	68852050	6672	42.69	1.60	12	0.44	227.00	6038.00	14500	20230915	-33.17	8660	20230517	11.89	14400	-32.71	20240123	9610	0.83	20240412	14500	-33.17	20230915	8660	11.89	20230517	4.57	N	192650	100	71 억		39905066	N	N	64	N	00	N
99	20240412	150825	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9700	-40	5	-0.41	2686364110	276852	82.06	9770	9860	9610	12660	6820	9740	9703.25	57.96	0	-25021	9946	9842	9736	9632	9526	9790	9580	72	2920	100	7010	10	1	68852050	6679	42.73	1.61	12	0.40	227.00	6038.00	14500	20230915	-33.10	8660	20230517	12.01	14400	-32.64	20240123	9610	0.94	20240412	14500	-33.10	20230915	8660	12.01	20230517	4.57	N	192650	100	71 억		39905066	N	N	19	N	00	N
100	20240412	140820	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9630	-110	5	-1.13	2258277190	232659	68.96	9770	9860	9610	12660	6820	9740	9706.38	57.96	0	-24860	9946	9842	9736	9632	9526	9790	9580	72	2920	100	7010	10	1	68852050	6630	42.42	1.59	12	0.34	227.00	6038.00	14500	20230915	-33.59	8660	20230517	11.20	14400	-33.12	20240123	9610	0.21	20240412	14500	-33.59	20230915	8660	11.20	20230517	4.57	N	192650	100	71 억		39905066	N	N	19	N	00	N
101	20240412	130812	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9630	-110	5	-1.13	2015246980	207422	61.48	9770	9860	9620	12660	6820	9740	9715.69	57.96	0	-21804	9946	9842	9736	9632	9526	9790	9580	72	2920	100	7010	10	1	68852050	6630	42.42	1.59	12	0.30	227.00	6038.00	14500	20230915	-33.59	8660	20230517	11.20	14400	-33.12	20240123	9620	0.10	20240412	14500	-33.59	20230915	8660	11.20	20230517	4.57	N	192650	100	71 억		39905066	N	N	19	N	00	N
102	20240412	120819	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9640	-100	5	-1.03	1728183860	177674	52.67	9770	9860	9640	12660	6820	9740	9726.71	57.96	0	-22390	9946	9842	9736	9632	9526	9790	9580	72	2920	100	7010	10	1	68852050	6637	42.47	1.60	12	0.26	227.00	6038.00	14500	20230915	-33.52	8660	20230517	11.32	14400	-33.06	20240123	9630	0.10	20240411	14500	-33.52	20230915	8660	11.32	20230517	4.57	N	192650	100	71 억		39905066	N	N	19	N	00	N
103	20240412	110816	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9740	0	3	0.00	762092680	77990	23.12	9770	9860	9700	12660	6820	9740	9771.67	57.96	0	781	9946	9842	9736	9632	9526	9790	9580	72	2920	100	7010	10	1	68852050	6706	42.91	1.61	12	0.11	227.00	6038.00	14500	20230915	-32.83	8660	20230517	12.47	14400	-32.36	20240123	9630	1.14	20240411	14500	-32.83	20230915	8660	12.47	20230517	4.57	N	192650	100	71 억		39905066	N	N	19	N	00	N
104	20240412	100817	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9790	50	2	0.51	456350710	46648	13.83	9770	9860	9700	12660	6820	9740	9782.86	57.96	0	2717	9946	9842	9736	9632	9526	9790	9580	72	2920	100	7010	10	1	68852050	6741	43.13	1.62	12	0.07	227.00	6038.00	14500	20230915	-32.48	8660	20230517	13.05	14400	-32.01	20240123	9630	1.66	20240411	14500	-32.48	20230915	8660	13.05	20230517	4.57	N	192650	100	71 억		39905066	N	N	19	N	00	N
105	20240412	090818	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9740	0	3	0.00	126321610	12902	3.82	9770	9860	9730	12660	6820	9740	9790.85	57.96	0	-247	9946	9842	9736	9632	9526	9790	9580	72	2920	100	7010	10	1	68852050	6706	42.91	1.61	12	0.02	227.00	6038.00	14500	20230915	-32.83	8660	20230517	12.47	14400	-32.36	20240123	9630	1.14	20240411	14500	-32.83	20230915	8660	12.47	20230517	4.57	N	192650	100	71 억		39905066	N	N	19	N	00	N
106	20240411	160812	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9740	-110	5	-1.12	3270150110	336959	110.28	9820	9840	9630	12800	6900	9850	9704.84	57.79	0	105501	10076	9962	9906	9792	9736	9935	9765	72	2950	100	7090	10	1	68852050	6706	42.91	1.61	12	0.49	227.00	6038.00	14500	20230915	-32.83	8660	20230517	12.47	14400	-32.36	20240123	9630	1.14	20240411	14500	-32.83	20230915	8660	12.47	20230517	4.57	N	192650	100	71 억		39788757	N	N	19	N	00	N
107	20240411	150819	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9690	-160	5	-1.62	3057455710	315065	103.12	9820	9840	9630	12800	6900	9850	9704.21	57.79	0	99151	10076	9962	9906	9792	9736	9935	9765	72	2950	100	7090	10	1	68852050	6672	42.69	1.60	12	0.46	227.00	6038.00	14500	20230915	-33.17	8660	20230517	11.89	14400	-32.71	20240123	9630	0.62	20240411	14500	-33.17	20230915	8660	11.89	20230517	4.57	N	192650	100	71 억		39788757	N	N	176	N	00	N
108	20240411	140815	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9730	-120	5	-1.22	2591991220	267176	87.45	9820	9840	9630	12800	6900	9850	9701.44	57.79	0	78609	10076	9962	9906	9792	9736	9935	9765	72	2950	100	7090	10	1	68852050	6699	42.86	1.61	12	0.39	227.00	6038.00	14500	20230915	-32.90	8660	20230517	12.36	14400	-32.43	20240123	9630	1.04	20240411	14500	-32.90	20230915	8660	12.36	20230517	4.57	N	192650	100	71 억		39788757	N	N	176	N	00	N
109	20240411	130806	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9690	-160	5	-1.62	2127116510	219229	71.75	9820	9840	9630	12800	6900	9850	9702.71	57.79	0	49661	10076	9962	9906	9792	9736	9935	9765	72	2950	100	7090	10	1	68852050	6672	42.69	1.60	12	0.32	227.00	6038.00	14500	20230915	-33.17	8660	20230517	11.89	14400	-32.71	20240123	9630	0.62	20240411	14500	-33.17	20230915	8660	11.89	20230517	4.57	N	192650	100	71 억		39788757	N	N	176	N	00	N
110	20240411	120816	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9650	-200	5	-2.03	1795097890	184837	60.50	9820	9840	9630	12800	6900	9850	9711.79	57.79	0	36925	10076	9962	9906	9792	9736	9935	9765	72	2950	100	7090	10	1	68852050	6644	42.51	1.60	12	0.27	227.00	6038.00	14500	20230915	-33.45	8660	20230517	11.43	14400	-32.99	20240123	9630	0.21	20240411	14500	-33.45	20230915	8660	11.43	20230517	4.57	N	192650	100	71 억		39788757	N	N	176	N	00	N
111	20240411	110810	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9730	-120	5	-1.22	1095095040	112540	36.83	9820	9840	9690	12800	6900	9850	9730.72	57.79	0	24806	10076	9962	9906	9792	9736	9935	9765	72	2950	100	7090	10	1	68852050	6699	42.86	1.61	12	0.16	227.00	6038.00	14500	20230915	-32.90	8660	20230517	12.36	14400	-32.43	20240123	9690	0.41	20240411	14500	-32.90	20230915	8660	12.36	20230517	4.57	N	192650	100	71 억		39788757	N	N	176	N	00	N
112	20240411	100816	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9720	-130	5	-1.32	639624320	65736	21.51	9820	9840	9690	12800	6900	9850	9730.20	57.79	0	1697	10076	9962	9906	9792	9736	9935	9765	72	2950	100	7090	10	1	68852050	6692	42.82	1.61	12	0.10	227.00	6038.00	14500	20230915	-32.97	8660	20230517	12.24	14400	-32.50	20240123	9690	0.31	20240411	14500	-32.97	20230915	8660	12.24	20230517	4.57	N	192650	100	71 억		39788757	N	N	176	N	00	N
113	20240411	090814	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9790	-60	5	-0.61	97294810	9945	3.25	9820	9840	9740	12800	6900	9850	9783.28	57.79	0	-1099	10076	9962	9906	9792	9736	9935	9765	72	2950	100	7090	10	1	68852050	6741	43.13	1.62	12	0.01	227.00	6038.00	14500	20230915	-32.48	8660	20230517	13.05	14400	-32.01	20240123	9740	0.51	20240411	14500	-32.48	20230915	8660	13.05	20230517	4.57	N	192650	100	71 억		39788757	N	N	176	N	00	N
114	20240409	160800	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9850	-130	5	-1.30	3015983470	304273	113.69	9990	10020	9850	12970	6990	9980	9912.17	57.76	0	16792	10206	10092	9996	9882	9786	10045	9835	72	2990	100	7180	10	1	68852050	6782	43.39	1.63	12	0.44	227.00	6038.00	14500	20230915	-32.07	8660	20230517	13.74	14400	-31.60	20240123	9850	0.00	20240409	14500	-32.07	20230915	8660	13.74	20230517	4.59	N	192650	100	71 억		39768741	N	N	176	N	00	N
115	20240409	150806	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9870	-110	5	-1.10	2747850560	277102	103.54	9990	10020	9850	12970	6990	9980	9916.39	57.76	0	13634	10206	10092	9996	9882	9786	10045	9835	72	2990	100	7180	10	1	68852050	6796	43.48	1.63	12	0.40	227.00	6038.00	14500	20230915	-31.93	8660	20230517	13.97	14400	-31.46	20240123	9850	0.20	20240409	14500	-31.93	20230915	8660	13.97	20230517	4.59	N	192650	100	71 억		39768741	N	N	0	N	00	N
116	20240409	140811	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9890	-90	5	-0.90	2300067720	231744	86.59	9990	10020	9850	12970	6990	9980	9925.04	57.76	0	5088	10206	10092	9996	9882	9786	10045	9835	72	2990	100	7180	10	1	68852050	6809	43.57	1.64	12	0.34	227.00	6038.00	14500	20230915	-31.79	8660	20230517	14.20	14400	-31.32	20240123	9850	0.41	20240409	14500	-31.79	20230915	8660	14.20	20230517	4.59	N	192650	100	71 억		39768741	N	N	0	N	00	N
117	20240409	130804	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9930	-50	5	-0.50	2010982850	202527	75.67	9990	10020	9850	12970	6990	9980	9929.46	57.76	0	436	10206	10092	9996	9882	9786	10045	9835	72	2990	100	7180	10	1	68852050	6837	43.74	1.64	12	0.29	227.00	6038.00	14500	20230915	-31.52	8660	20230517	14.67	14400	-31.04	20240123	9850	0.81	20240409	14500	-31.52	20230915	8660	14.67	20230517	4.59	N	192650	100	71 억		39768741	N	N	0	N	00	N
118	20240409	120806	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9880	-100	5	-1.00	1888942180	190238	71.08	9990	10020	9850	12970	6990	9980	9929.36	57.76	0	-2623	10206	10092	9996	9882	9786	10045	9835	72	2990	100	7180	10	1	68852050	6803	43.52	1.64	12	0.28	227.00	6038.00	14500	20230915	-31.86	8660	20230517	14.09	14400	-31.39	20240123	9850	0.30	20240409	14500	-31.86	20230915	8660	14.09	20230517	4.59	N	192650	100	71 억		39768741	N	N	0	N	00	N
119	20240409	110805	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9940	-40	5	-0.40	1228113640	123417	46.11	9990	10020	9890	12970	6990	9980	9950.93	57.76	0	-14843	10206	10092	9996	9882	9786	10045	9835	72	2990	100	7180	10	1	68852050	6844	43.79	1.65	12	0.18	227.00	6038.00	14500	20230915	-31.45	8660	20230517	14.78	14400	-30.97	20240123	9890	0.51	20240409	14500	-31.45	20230915	8660	14.78	20230517	4.59	N	192650	100	71 억		39768741	N	N	0	N	00	N
120	20240409	100759	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9950	-30	5	-0.30	538398940	53989	20.17	9990	10020	9930	12970	6990	9980	9972.38	57.76	0	-6921	10206	10092	9996	9882	9786	10045	9835	72	2990	100	7180	10	1	68852050	6851	43.83	1.65	12	0.08	227.00	6038.00	14500	20230915	-31.38	8660	20230517	14.90	14400	-30.90	20240123	9890	0.61	20240405	14500	-31.38	20230915	8660	14.90	20230517	4.59	N	192650	100	71 억		39768741	N	N	0	N	00	N
121	20240409	090815	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9960	-20	5	-0.20	72039310	7219	2.70	9990	10020	9940	12970	6990	9980	9979.13	57.76	0	-2153	10206	10092	9996	9882	9786	10045	9835	72	2990	100	7180	10	1	68852050	6858	43.88	1.65	12	0.01	227.00	6038.00	14500	20230915	-31.31	8660	20230517	15.01	14400	-30.83	20240123	9890	0.71	20240405	14500	-31.31	20230915	8660	15.01	20230517	4.59	N	192650	100	71 억		39768741	N	N	0	N	00	N
122	20240408	160758	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9980	-40	5	-0.40	2656945180	265570	44.14	10020	10110	9900	13020	7020	10020	10004.75	57.68	0	58603	10360	10190	10040	9870	9720	10115	9795	72	3000	100	7210	10	1	68852050	6871	43.96	1.65	12	0.39	227.00	6038.00	14500	20230915	-31.17	8660	20230517	15.24	14400	-30.69	20240123	9890	0.91	20240405	14500	-31.17	20230915	8660	15.24	20230517	4.63	N	192650	100	71 억		39716014	N	N	991	N	00	N
123	20240408	150805	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9980	-40	5	-0.40	2339230380	233707	38.84	10020	10110	9900	13020	7020	10020	10009.24	57.68	0	54866	10360	10190	10040	9870	9720	10115	9795	72	3000	100	7210	10	1	68852050	6871	43.96	1.65	12	0.34	227.00	6038.00	14500	20230915	-31.17	8660	20230517	15.24	14400	-30.69	20240123	9890	0.91	20240405	14500	-31.17	20230915	8660	15.24	20230517	4.63	N	192650	100	71 억		39716014	N	N	991	N	00	N
124	20240408	140805	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10000	-20	5	-0.20	1956248300	195422	32.48	10020	10110	9900	13020	7020	10020	10010.38	57.68	0	44307	10360	10190	10040	9870	9720	10115	9795	72	3000	100	7210	10	1	68852050	6885	44.05	1.66	12	0.28	227.00	6038.00	14500	20230915	-31.03	8660	20230517	15.47	14400	-30.56	20240123	9890	1.11	20240405	14500	-31.03	20230915	8660	15.47	20230517	4.63	N	192650	100	71 억		39716014	N	N	991	N	00	N
125	20240408	130800	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10010	-10	5	-0.10	1463939760	146114	24.29	10020	10110	9900	13020	7020	10020	10019.16	57.68	0	31610	10360	10190	10040	9870	9720	10115	9795	72	3000	100	7210	10	1	68852050	6892	44.10	1.66	12	0.21	227.00	6038.00	14500	20230915	-30.97	8660	20230517	15.59	14400	-30.49	20240123	9890	1.21	20240405	14500	-30.97	20230915	8660	15.59	20230517	4.63	N	192650	100	71 억		39716014	N	N	991	N	00	N
126	20240408	120806	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9990	-30	5	-0.30	1227716990	122478	20.36	10020	10110	9900	13020	7020	10020	10023.98	57.68	0	31326	10360	10190	10040	9870	9720	10115	9795	72	3000	100	7210	10	1	68852050	6878	44.01	1.65	12	0.18	227.00	6038.00	14500	20230915	-31.10	8660	20230517	15.36	14400	-30.62	20240123	9890	1.01	20240405	14500	-31.10	20230915	8660	15.36	20230517	4.63	N	192650	100	71 억		39716014	N	N	991	N	00	N
127	20240408	110807	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10000	-20	5	-0.20	1035756290	103291	17.17	10020	10110	9900	13020	7020	10020	10027.56	57.68	0	31378	10360	10190	10040	9870	9720	10115	9795	72	3000	100	7210	10	1	68852050	6885	44.05	1.66	12	0.15	227.00	6038.00	14500	20230915	-31.03	8660	20230517	15.47	14400	-30.56	20240123	9890	1.11	20240405	14500	-31.03	20230915	8660	15.47	20230517	4.63	N	192650	100	71 억		39716014	N	N	991	N	00	N
128	20240408	100756	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10050	30	2	0.30	836312060	83393	13.86	10020	10110	9900	13020	7020	10020	10028.56	57.68	0	33414	10360	10190	10040	9870	9720	10115	9795	72	3000	100	7210	10	1	68852050	6920	44.27	1.66	12	0.12	227.00	6038.00	14500	20230915	-30.69	8660	20230517	16.05	14400	-30.21	20240123	9890	1.62	20240405	14500	-30.69	20230915	8660	16.05	20230517	4.63	N	192650	100	71 억		39716014	N	N	991	N	00	N
129	20240408	090805	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9980	-40	5	-0.40	183174750	18338	3.05	10020	10090	9900	13020	7020	10020	9988.81	57.68	0	1421	10360	10190	10040	9870	9720	10115	9795	72	3000	100	7210	10	1	68852050	6871	43.96	1.65	12	0.03	227.00	6038.00	14500	20230915	-31.17	8660	20230517	15.24	14400	-30.69	20240123	9890	0.91	20240405	14500	-31.17	20230915	8660	15.24	20230517	4.63	N	192650	100	71 억		39716014	N	N	991	N	00	N
130	20240405	160804	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10020	-290	5	-2.81	5996604680	599205	213.06	10120	10210	9890	13400	7220	10310	10007.60	57.78	0	-88260	10496	10402	10296	10202	10096	10450	10250	72	3090	100	7420	10	1	68852050	6899	44.14	1.66	12	0.87	227.00	6038.00	14500	20230915	-30.90	8660	20230517	15.70	14400	-30.42	20240123	9890	1.31	20240405	14500	-30.90	20230915	8660	15.70	20230517	4.61	N	192650	100	71 억		39784383	N	N	991	N	00	N
131	20240405	150759	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9970	-340	5	-3.30	5671068230	566656	201.48	10120	10210	9890	13400	7220	10310	10007.96	57.78	0	-86316	10496	10402	10296	10202	10096	10450	10250	72	3090	100	7420	10	1	68852050	6865	43.92	1.65	12	0.82	227.00	6038.00	14500	20230915	-31.24	8660	20230517	15.13	14400	-30.76	20240123	9890	0.81	20240405	14500	-31.24	20230915	8660	15.13	20230517	4.61	N	192650	100	71 억		39784383	N	N	77	N	00	N
132	20240405	140759	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9950	-360	5	-3.49	4150670820	413453	147.01	10120	10210	9940	13400	7220	10310	10039.04	57.78	0	-105584	10496	10402	10296	10202	10096	10450	10250	72	3090	100	7420	10	1	68852050	6851	43.83	1.65	12	0.60	227.00	6038.00	14500	20230915	-31.38	8660	20230517	14.90	14400	-30.90	20240123	9940	0.10	20240405	14500	-31.38	20230915	8660	14.90	20230517	4.61	N	192650	100	71 억		39784383	N	N	77	N	00	N
133	20240405	130757	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10030	-280	5	-2.72	3164844690	314660	111.88	10120	10210	9990	13400	7220	10310	10057.98	57.78	0	-76067	10496	10402	10296	10202	10096	10450	10250	72	3090	100	7420	10	1	68852050	6906	44.19	1.66	12	0.46	227.00	6038.00	14500	20230915	-30.83	8660	20230517	15.82	14400	-30.35	20240123	9990	0.40	20240405	14500	-30.83	20230915	8660	15.82	20230517	4.61	N	192650	100	71 억		39784383	N	N	77	N	00	N
134	20240405	120757	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10030	-280	5	-2.72	2766888640	274949	97.76	10120	10210	9990	13400	7220	10310	10063.28	57.78	0	-67435	10496	10402	10296	10202	10096	10450	10250	72	3090	100	7420	10	1	68852050	6906	44.19	1.66	12	0.40	227.00	6038.00	14500	20230915	-30.83	8660	20230517	15.82	14400	-30.35	20240123	9990	0.40	20240405	14500	-30.83	20230915	8660	15.82	20230517	4.61	N	192650	100	71 억		39784383	N	N	77	N	00	N
135	20240405	110803	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10010	-300	5	-2.91	2611057560	259393	92.23	10120	10210	9990	13400	7220	10310	10066.03	57.78	0	-64023	10496	10402	10296	10202	10096	10450	10250	72	3090	100	7420	10	1	68852050	6892	44.10	1.66	12	0.38	227.00	6038.00	14500	20230915	-30.97	8660	20230517	15.59	14400	-30.49	20240123	9990	0.20	20240405	14500	-30.97	20230915	8660	15.59	20230517	4.61	N	192650	100	71 억		39784383	N	N	77	N	00	N
136	20240405	100656	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10140	-170	5	-1.65	1290706450	127774	45.43	10120	10210	10060	13400	7220	10310	10101.48	57.78	0	-11068	10496	10402	10296	10202	10096	10450	10250	72	3090	100	7420	10	1	68852050	6982	44.67	1.68	12	0.19	227.00	6038.00	14500	20230915	-30.07	8660	20230517	17.09	14400	-29.58	20240123	10060	0.80	20240405	14500	-30.07	20230915	8660	17.09	20230517	4.61	N	192650	100	71 억		39784383	N	N	77	N	00	N
137	20240405	090749	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10080	-230	5	-2.23	472146060	46690	16.60	10120	10210	10070	13400	7220	10310	10112.36	57.78	0	-9686	10496	10402	10296	10202	10096	10450	10250	72	3090	100	7420	10	1	68852050	6940	44.41	1.67	12	0.07	227.00	6038.00	14500	20230915	-30.48	8660	20230517	16.40	14400	-30.00	20240123	10070	0.10	20240405	14500	-30.48	20230915	8660	16.40	20230517	4.61	N	192650	100	71 억		39784383	N	N	77	N	00	N
138	20240404	160748	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10310	130	2	1.28	2887088760	281076	71.13	10190	10390	10190	13230	7130	10180	10271.55	57.68	0	73593	10640	10410	10260	10030	9880	10335	9955	72	3050	100	7320	10	1	68852050	7099	45.42	1.71	12	0.41	227.00	6038.00	14500	20230915	-28.90	8660	20230517	19.05	14400	-28.40	20240123	10110	1.98	20240403	14500	-28.90	20230915	8660	19.05	20230517	4.57	N	192650	100	71 억		39712166	N	N	77	N	00	N
139	20240404	150745	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10280	100	2	0.98	2643776700	257433	65.15	10190	10390	10190	13230	7130	10180	10269.77	57.68	0	67304	10640	10410	10260	10030	9880	10335	9955	72	3050	100	7320	10	1	68852050	7078	45.29	1.70	12	0.37	227.00	6038.00	14500	20230915	-29.10	8660	20230517	18.71	14400	-28.61	20240123	10110	1.68	20240403	14500	-29.10	20230915	8660	18.71	20230517	4.57	N	192650	100	71 억		39712166	N	N	193	N	00	N
140	20240404	140749	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10250	70	2	0.69	2353782000	229193	58.00	10190	10390	10190	13230	7130	10180	10269.87	57.68	0	58171	10640	10410	10260	10030	9880	10335	9955	72	3050	100	7320	10	1	68852050	7057	45.15	1.70	12	0.33	227.00	6038.00	14500	20230915	-29.31	8660	20230517	18.36	14400	-28.82	20240123	10110	1.38	20240403	14500	-29.31	20230915	8660	18.36	20230517	4.57	N	192650	100	71 억		39712166	N	N	193	N	00	N
141	20240404	130740	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10220	40	2	0.39	2021633940	196690	49.77	10190	10390	10190	13230	7130	10180	10278.28	57.68	0	51451	10640	10410	10260	10030	9880	10335	9955	72	3050	100	7320	10	1	68852050	7037	45.02	1.69	12	0.29	227.00	6038.00	14500	20230915	-29.52	8660	20230517	18.01	14400	-29.03	20240123	10110	1.09	20240403	14500	-29.52	20230915	8660	18.01	20230517	4.57	N	192650	100	71 억		39712166	N	N	193	N	00	N
142	20240404	120746	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10270	90	2	0.88	1787532730	173841	43.99	10190	10390	10190	13230	7130	10180	10282.57	57.68	0	53541	10640	10410	10260	10030	9880	10335	9955	72	3050	100	7320	10	1	68852050	7071	45.24	1.70	12	0.25	227.00	6038.00	14500	20230915	-29.17	8660	20230517	18.59	14400	-28.68	20240123	10110	1.58	20240403	14500	-29.17	20230915	8660	18.59	20230517	4.57	N	192650	100	71 억		39712166	N	N	193	N	00	N
143	20240404	110748	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10230	50	2	0.49	1544321760	150097	37.98	10190	10390	10190	13230	7130	10180	10288.82	57.68	0	46666	10640	10410	10260	10030	9880	10335	9955	72	3050	100	7320	10	1	68852050	7044	45.07	1.69	12	0.22	227.00	6038.00	14500	20230915	-29.45	8660	20230517	18.13	14400	-28.96	20240123	10110	1.19	20240403	14500	-29.45	20230915	8660	18.13	20230517	4.57	N	192650	100	71 억		39712166	N	N	193	N	00	N
144	20240404	100747	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10210	30	2	0.29	1195003150	115959	29.34	10190	10390	10190	13230	7130	10180	10305.39	57.68	0	40401	10640	10410	10260	10030	9880	10335	9955	72	3050	100	7320	10	1	68852050	7030	44.98	1.69	12	0.17	227.00	6038.00	14500	20230915	-29.59	8660	20230517	17.90	14400	-29.10	20240123	10110	0.99	20240403	14500	-29.59	20230915	8660	17.90	20230517	4.57	N	192650	100	71 억		39712166	N	N	193	N	00	N
145	20240404	090747	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10270	90	2	0.88	169504330	16581	4.20	10190	10280	10190	13230	7130	10180	10222.81	57.68	0	8988	10640	10410	10260	10030	9880	10335	9955	72	3050	100	7320	10	1	68852050	7071	45.24	1.70	12	0.02	227.00	6038.00	14500	20230915	-29.17	8660	20230517	18.59	14400	-28.68	20240123	10110	1.58	20240403	14500	-29.17	20230915	8660	18.59	20230517	4.57	N	192650	100	71 억		39712166	N	N	193	N	00	N
146	20240403	160746	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10180	-300	5	-2.86	4017090890	392630	67.56	10400	10490	10110	13620	7340	10480	10231.39	57.70	0	-6943	11140	10810	10640	10310	10140	10725	10225	72	3140	100	7540	10	1	68852050	7009	44.85	1.69	12	0.57	227.00	6038.00	14500	20230915	-29.79	8660	20230517	17.55	14400	-29.31	20240123	10110	0.69	20240403	14500	-29.79	20230915	8660	17.55	20230517	4.56	N	192650	100	71 억		39725065	N	N	193	N	00	N
147	20240403	150745	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10230	-250	5	-2.39	3675052880	359078	61.78	10400	10490	10110	13620	7340	10480	10234.66	57.70	0	-6984	11140	10810	10640	10310	10140	10725	10225	72	3140	100	7540	10	1	68852050	7044	45.07	1.69	12	0.52	227.00	6038.00	14500	20230915	-29.45	8660	20230517	18.13	14400	-28.96	20240123	10110	1.19	20240403	14500	-29.45	20230915	8660	18.13	20230517	4.56	N	192650	100	71 억		39725065	N	N	230	N	00	N
148	20240403	140738	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10260	-220	5	-2.10	3287160750	321209	55.27	10400	10490	10110	13620	7340	10480	10233.68	57.70	0	-12055	11140	10810	10640	10310	10140	10725	10225	72	3140	100	7540	10	1	68852050	7064	45.20	1.70	12	0.47	227.00	6038.00	14500	20230915	-29.24	8660	20230517	18.48	14400	-28.75	20240123	10110	1.48	20240403	14500	-29.24	20230915	8660	18.48	20230517	4.56	N	192650	100	71 억		39725065	N	N	230	N	00	N
149	20240403	130738	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10210	-270	5	-2.58	3002680170	293369	50.48	10400	10490	10110	13620	7340	10480	10235.13	57.70	0	-17575	11140	10810	10640	10310	10140	10725	10225	72	3140	100	7540	10	1	68852050	7030	44.98	1.69	12	0.43	227.00	6038.00	14500	20230915	-29.59	8660	20230517	17.90	14400	-29.10	20240123	10110	0.99	20240403	14500	-29.59	20230915	8660	17.90	20230517	4.56	N	192650	100	71 억		39725065	N	N	230	N	00	N
150	20240403	120738	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10180	-300	5	-2.86	2812431320	274754	47.27	10400	10490	10110	13620	7340	10480	10236.14	57.70	0	-17469	11140	10810	10640	10310	10140	10725	10225	72	3140	100	7540	10	1	68852050	7009	44.85	1.69	12	0.40	227.00	6038.00	14500	20230915	-29.79	8660	20230517	17.55	14400	-29.31	20240123	10110	0.69	20240403	14500	-29.79	20230915	8660	17.55	20230517	4.56	N	192650	100	71 억		39725065	N	N	230	N	00	N
151	20240403	110742	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10180	-300	5	-2.86	2441609670	238387	41.02	10400	10490	10110	13620	7340	10480	10242.17	57.70	0	-18609	11140	10810	10640	10310	10140	10725	10225	72	3140	100	7540	10	1	68852050	7009	44.85	1.69	12	0.35	227.00	6038.00	14500	20230915	-29.79	8660	20230517	17.55	14400	-29.31	20240123	10110	0.69	20240403	14500	-29.79	20230915	8660	17.55	20230517	4.56	N	192650	100	71 억		39725065	N	N	230	N	00	N
152	20240403	100740	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10140	-340	5	-3.24	1847292440	180040	30.98	10400	10490	10110	13620	7340	10480	10260.41	57.70	0	-24895	11140	10810	10640	10310	10140	10725	10225	72	3140	100	7540	10	1	68852050	6982	44.67	1.68	12	0.26	227.00	6038.00	14500	20230915	-30.07	8660	20230517	17.09	14400	-29.58	20240123	10110	0.30	20240403	14500	-30.07	20230915	8660	17.09	20230517	4.56	N	192650	100	71 억		39725065	N	N	230	N	00	N
153	20240403	090742	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10330	-150	5	-1.43	403297660	38991	6.71	10400	10490	10270	13620	7340	10480	10343.21	57.70	0	-5958	11140	10810	10640	10310	10140	10725	10225	72	3140	100	7540	10	1	68852050	7112	45.51	1.71	12	0.06	227.00	6038.00	14500	20230915	-28.76	8660	20230517	19.28	14400	-28.26	20240123	10270	0.58	20240403	14500	-28.76	20230915	8660	19.28	20230517	4.56	N	192650	100	71 억		39725065	N	N	230	N	00	N
154	20240402	160729	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10480	-450	5	-4.12	6147262900	578834	278.85	10970	10970	10470	14200	7660	10930	10620.33	58.00	0	-207525	11150	11040	10940	10830	10730	11095	10885	72	3270	100	7860	10	1	68852050	7216	46.17	1.74	12	0.84	227.00	6038.00	14500	20230915	-27.72	8660	20230517	21.02	14400	-27.22	20240123	10340	1.35	20240305	14500	-27.72	20230915	8660	21.02	20230517	4.60	N	192650	100	71 억		39932692	N	N	230	N	00	N
155	20240402	150736	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10500	-430	5	-3.93	5760310050	541932	261.08	10970	10970	10500	14200	7660	10930	10629.21	58.00	0	-202579	11150	11040	10940	10830	10730	11095	10885	72	3270	100	7860	10	1	68852050	7229	46.26	1.74	12	0.79	227.00	6038.00	14500	20230915	-27.59	8660	20230517	21.25	14400	-27.08	20240123	10340	1.55	20240305	14500	-27.59	20230915	8660	21.25	20230517	4.60	N	192650	100	71 억		39932692	N	N	11	N	00	N
156	20240402	140741	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10570	-360	5	-3.29	4888967350	459189	221.21	10970	10970	10530	14200	7660	10930	10646.96	58.00	0	-188648	11150	11040	10940	10830	10730	11095	10885	72	3270	100	7860	10	1	68852050	7278	46.56	1.75	12	0.67	227.00	6038.00	14500	20230915	-27.10	8660	20230517	22.06	14400	-26.60	20240123	10340	2.22	20240305	14500	-27.10	20230915	8660	22.06	20230517	4.60	N	192650	100	71 억		39932692	N	N	11	N	00	N
157	20240402	130728	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10580	-350	5	-3.20	4077989200	382297	184.17	10970	10970	10530	14200	7660	10930	10667.07	58.00	0	-156263	11150	11040	10940	10830	10730	11095	10885	72	3270	100	7860	10	1	68852050	7285	46.61	1.75	12	0.56	227.00	6038.00	14500	20230915	-27.03	8660	20230517	22.17	14400	-26.53	20240123	10340	2.32	20240305	14500	-27.03	20230915	8660	22.17	20230517	4.60	N	192650	100	71 억		39932692	N	N	11	N	00	N
158	20240402	120725	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10650	-280	5	-2.56	2995262080	279938	134.86	10970	10970	10580	14200	7660	10930	10699.73	58.00	0	-95794	11150	11040	10940	10830	10730	11095	10885	72	3270	100	7860	10	1	68852050	7333	46.92	1.76	12	0.41	227.00	6038.00	14500	20230915	-26.55	8660	20230517	22.98	14400	-26.04	20240123	10340	3.00	20240305	14500	-26.55	20230915	8660	22.98	20230517	4.60	N	192650	100	71 억		39932692	N	N	11	N	00	N
159	20240402	110729	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10600	-330	5	-3.02	2302066960	214588	103.38	10970	10970	10600	14200	7660	10930	10727.85	58.00	0	-76787	11150	11040	10940	10830	10730	11095	10885	72	3270	100	7860	10	1	68852050	7298	46.70	1.76	12	0.31	227.00	6038.00	14500	20230915	-26.90	8660	20230517	22.40	14400	-26.39	20240123	10340	2.51	20240305	14500	-26.90	20230915	8660	22.40	20230517	4.60	N	192650	100	71 억		39932692	N	N	11	N	00	N
160	20240402	100731	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10760	-170	5	-1.56	952002270	88112	42.45	10970	10970	10750	14200	7660	10930	10804.46	58.00	0	-38674	11150	11040	10940	10830	10730	11095	10885	72	3270	100	7860	10	1	68852050	7408	47.40	1.78	12	0.13	227.00	6038.00	14500	20230915	-25.79	8660	20230517	24.25	14400	-25.28	20240123	10340	4.06	20240305	14500	-25.79	20230915	8660	24.25	20230517	4.60	N	192650	100	71 억		39932692	N	N	11	N	00	N
161	20240402	090730	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10860	-70	5	-0.64	139877230	12809	6.17	10970	10970	10840	14200	7660	10930	10920.23	58.00	0	-5783	11150	11040	10940	10830	10730	11095	10885	72	3270	100	7860	10	1	68852050	7477	47.84	1.80	12	0.02	227.00	6038.00	14500	20230915	-25.10	8660	20230517	25.40	14400	-24.58	20240123	10340	5.03	20240305	14500	-25.10	20230915	8660	25.40	20230517	4.60	N	192650	100	71 억		39932692	N	N	11	N	00	N
162	20240401	160728	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10930	80	2	0.74	2248240180	205814	109.43	10900	11050	10840	14100	7600	10850	10923.65	57.97	0	21032	11036	10942	10836	10742	10636	10890	10690	72	3250	100	7810	10	1	68852050	7526	48.15	1.81	12	0.30	227.00	6038.00	14500	20230915	-24.62	8660	20230517	26.21	14400	-24.10	20240123	10340	5.71	20240305	14500	-24.62	20230915	8660	26.21	20230517	4.64	N	192650	100	71 억		39912760	N	N	11	N	00	N
163	20240401	150730	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10910	60	2	0.55	2104926520	192686	102.45	10900	11050	10840	14100	7600	10850	10924.13	57.97	0	20275	11036	10942	10836	10742	10636	10890	10690	72	3250	100	7810	10	1	68852050	7512	48.06	1.81	12	0.28	227.00	6038.00	14500	20230915	-24.76	8660	20230517	25.98	14400	-24.24	20240123	10340	5.51	20240305	14500	-24.76	20230915	8660	25.98	20230517	4.64	N	192650	100	71 억		39912760	N	N	0	N	00	N
164	20240401	140724	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10920	70	2	0.65	1958547490	179270	95.32	10900	11050	10840	14100	7600	10850	10925.13	57.97	0	15910	11036	10942	10836	10742	10636	10890	10690	72	3250	100	7810	10	1	68852050	7519	48.11	1.81	12	0.26	227.00	6038.00	14500	20230915	-24.69	8660	20230517	26.10	14400	-24.17	20240123	10340	5.61	20240305	14500	-24.69	20230915	8660	26.10	20230517	4.64	N	192650	100	71 억		39912760	N	N	0	N	00	N
165	20240401	130722	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10930	80	2	0.74	1706679340	156196	83.05	10900	11050	10840	14100	7600	10850	10926.52	57.97	0	8826	11036	10942	10836	10742	10636	10890	10690	72	3250	100	7810	10	1	68852050	7526	48.15	1.81	12	0.23	227.00	6038.00	14500	20230915	-24.62	8660	20230517	26.21	14400	-24.10	20240123	10340	5.71	20240305	14500	-24.62	20230915	8660	26.21	20230517	4.64	N	192650	100	71 억		39912760	N	N	0	N	00	N
166	20240401	120729	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10910	60	2	0.55	1419762330	129895	69.06	10900	11050	10840	14100	7600	10850	10930.08	57.97	0	-1348	11036	10942	10836	10742	10636	10890	10690	72	3250	100	7810	10	1	68852050	7512	48.06	1.81	12	0.19	227.00	6038.00	14500	20230915	-24.76	8660	20230517	25.98	14400	-24.24	20240123	10340	5.51	20240305	14500	-24.76	20230915	8660	25.98	20230517	4.64	N	192650	100	71 억		39912760	N	N	0	N	00	N
167	20240401	110728	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10860	10	2	0.09	1211354800	110769	58.90	10900	11050	10840	14100	7600	10850	10935.86	57.97	0	1632	11036	10942	10836	10742	10636	10890	10690	72	3250	100	7810	10	1	68852050	7477	47.84	1.80	12	0.16	227.00	6038.00	14500	20230915	-25.10	8660	20230517	25.40	14400	-24.58	20240123	10340	5.03	20240305	14500	-25.10	20230915	8660	25.40	20230517	4.64	N	192650	100	71 억		39912760	N	N	0	N	00	N
168	20240401	100724	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10930	80	2	0.74	807945520	73711	39.19	10900	11050	10890	14100	7600	10850	10960.99	57.97	0	4707	11036	10942	10836	10742	10636	10890	10690	72	3250	100	7810	10	1	68852050	7526	48.15	1.81	12	0.11	227.00	6038.00	14500	20230915	-24.62	8660	20230517	26.21	14400	-24.10	20240123	10340	5.71	20240305	14500	-24.62	20230915	8660	26.21	20230517	4.64	N	192650	100	71 억		39912760	N	N	0	N	00	N
169	20240401	090724	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10990	140	2	1.29	254000310	23169	12.32	10900	11010	10890	14100	7600	10850	10962.94	57.97	0	7214	11036	10942	10836	10742	10636	10890	10690	72	3250	100	7810	10	1	68852050	7567	48.41	1.82	12	0.03	227.00	6038.00	14500	20230915	-24.21	8660	20230517	26.91	14400	-23.68	20240123	10340	6.29	20240305	14500	-24.21	20230915	8660	26.91	20230517	4.64	N	192650	100	71 억		39912760	N	N	0	N	00	N