KissMeData/009140/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	160244	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22850	950	2	4.34	325351900	14478	522.29	21950	22850	21850	28450	15350	21900	22472.16	11.47	0	1811	22100	22000	21900	21800	21700	21950	21750	79	6550	5000	14890	50	1	1570797	359	6.20	0.48	12	0.92	3683.00	47862.00	34000	20240115	-32.79	19980	20231031	14.36	34000	-32.79	20240115	20950	9.07	20240102	34000	-32.79	20240115	19980	14.36	20231031	1.03	N	009140	5000	78 억		180169	N	N	0	N	00	N
3	20240430	150243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22750	850	2	3.88	267754050	11950	431.10	21950	22800	21850	28450	15350	21900	22406.20	11.47	0	1827	22100	22000	21900	21800	21700	21950	21750	79	6550	5000	14890	50	1	1570797	357	6.18	0.48	12	0.76	3683.00	47862.00	34000	20240115	-33.09	19980	20231031	13.86	34000	-33.09	20240115	20950	8.59	20240102	34000	-33.09	20240115	19980	13.86	20231031	1.03	N	009140	5000	78 억		180169	N	N	0	N	00	N
4	20240430	140243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22450	550	2	2.51	138473250	6228	224.68	21950	22450	21850	28450	15350	21900	22233.98	11.47	0	644	22100	22000	21900	21800	21700	21950	21750	79	6550	5000	14890	50	1	1570797	353	6.10	0.47	12	0.40	3683.00	47862.00	34000	20240115	-33.97	19980	20231031	12.36	34000	-33.97	20240115	20950	7.16	20240102	34000	-33.97	20240115	19980	12.36	20231031	1.03	N	009140	5000	78 억		180169	N	N	0	N	00	N
5	20240430	130243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22350	450	2	2.05	128129750	5766	208.01	21950	22450	21850	28450	15350	21900	22221.60	11.47	0	653	22100	22000	21900	21800	21700	21950	21750	79	6550	5000	14890	50	1	1570797	351	6.07	0.47	12	0.37	3683.00	47862.00	34000	20240115	-34.26	19980	20231031	11.86	34000	-34.26	20240115	20950	6.68	20240102	34000	-34.26	20240115	19980	11.86	20231031	1.03	N	009140	5000	78 억		180169	N	N	0	N	00	N
6	20240430	120243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22400	500	2	2.28	109216400	4921	177.53	21950	22450	21850	28450	15350	21900	22193.94	11.47	0	673	22100	22000	21900	21800	21700	21950	21750	79	6550	5000	14890	50	1	1570797	352	6.08	0.47	12	0.31	3683.00	47862.00	34000	20240115	-34.12	19980	20231031	12.11	34000	-34.12	20240115	20950	6.92	20240102	34000	-34.12	20240115	19980	12.11	20231031	1.03	N	009140	5000	78 억		180169	N	N	0	N	00	N
7	20240430	110242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22350	450	2	2.05	72089800	3260	117.60	21950	22350	21850	28450	15350	21900	22113.44	11.47	0	417	22100	22000	21900	21800	21700	21950	21750	79	6550	5000	14890	50	1	1570797	351	6.07	0.47	12	0.21	3683.00	47862.00	34000	20240115	-34.26	19980	20231031	11.86	34000	-34.26	20240115	20950	6.68	20240102	34000	-34.26	20240115	19980	11.86	20231031	1.03	N	009140	5000	78 억		180169	N	N	0	N	00	N
8	20240430	100241	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22200	300	2	1.37	46761300	2118	76.41	21950	22200	21900	28450	15350	21900	22078.05	11.47	0	426	22100	22000	21900	21800	21700	21950	21750	79	6550	5000	14890	50	1	1570797	349	6.03	0.46	12	0.13	3683.00	47862.00	34000	20240115	-34.71	19980	20231031	11.11	34000	-34.71	20240115	20950	5.97	20240102	34000	-34.71	20240115	19980	11.11	20231031	1.03	N	009140	5000	78 억		180169	N	N	0	N	00	N
9	20240430	090248	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22050	150	2	0.68	6416150	292	10.53	21950	22050	21950	28450	15350	21900	21973.12	11.47	0	-5	22100	22000	21900	21800	21700	21950	21750	79	6550	5000	14890	50	1	1570797	346	5.99	0.46	12	0.02	3683.00	47862.00	34000	20240115	-35.15	19980	20231031	10.36	34000	-35.15	20240115	20950	5.25	20240102	34000	-35.15	20240115	19980	10.36	20231031	1.03	N	009140	5000	78 억		180169	N	N	0	N	00	N
10	20240429	160241	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21900	100	2	0.46	59964000	2740	236.21	21950	22000	21800	28300	15300	21800	21884.62	11.47	0	56	22266	22032	21816	21582	21366	21925	21475	79	6500	5000	14820	50	1	1570797	344	5.95	0.46	12	0.17	3683.00	47862.00	34000	20240115	-35.59	19980	20231031	9.61	34000	-35.59	20240115	20950	4.53	20240102	34000	-35.59	20240115	19980	9.61	20231031	1.03	N	009140	5000	78 억		180113	N	N	0	N	00	N
11	20240429	150242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22000	200	2	0.92	47225200	2157	185.95	21950	22000	21800	28300	15300	21800	21893.93	11.47	0	192	22266	22032	21816	21582	21366	21925	21475	79	6500	5000	14820	50	1	1570797	346	5.97	0.46	12	0.14	3683.00	47862.00	34000	20240115	-35.29	19980	20231031	10.11	34000	-35.29	20240115	20950	5.01	20240102	34000	-35.29	20240115	19980	10.11	20231031	1.03	N	009140	5000	78 억		180113	N	N	0	N	00	N
12	20240429	140241	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21950	150	2	0.69	30637800	1401	120.78	21950	21950	21800	28300	15300	21800	21868.52	11.47	0	-56	22266	22032	21816	21582	21366	21925	21475	79	6500	5000	14820	50	1	1570797	345	5.96	0.46	12	0.09	3683.00	47862.00	34000	20240115	-35.44	19980	20231031	9.86	34000	-35.44	20240115	20950	4.77	20240102	34000	-35.44	20240115	19980	9.86	20231031	1.03	N	009140	5000	78 억		180113	N	N	0	N	00	N
13	20240429	130243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21900	100	2	0.46	25907450	1185	102.16	21950	21950	21800	28300	15300	21800	21862.83	11.47	0	-22	22266	22032	21816	21582	21366	21925	21475	79	6500	5000	14820	50	1	1570797	344	5.95	0.46	12	0.08	3683.00	47862.00	34000	20240115	-35.59	19980	20231031	9.61	34000	-35.59	20240115	20950	4.53	20240102	34000	-35.59	20240115	19980	9.61	20231031	1.03	N	009140	5000	78 억		180113	N	N	0	N	00	N
14	20240429	120242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21850	50	2	0.23	19077700	872	75.17	21950	21950	21800	28300	15300	21800	21878.10	11.47	0	-21	22266	22032	21816	21582	21366	21925	21475	79	6500	5000	14820	50	1	1570797	343	5.93	0.46	12	0.06	3683.00	47862.00	34000	20240115	-35.74	19980	20231031	9.36	34000	-35.74	20240115	20950	4.30	20240102	34000	-35.74	20240115	19980	9.36	20231031	1.03	N	009140	5000	78 억		180113	N	N	0	N	00	N
15	20240429	110237	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21950	150	2	0.69	17303800	791	68.19	21950	21950	21800	28300	15300	21800	21875.85	11.47	0	-16	22266	22032	21816	21582	21366	21925	21475	79	6500	5000	14820	50	1	1570797	345	5.96	0.46	12	0.05	3683.00	47862.00	34000	20240115	-35.44	19980	20231031	9.86	34000	-35.44	20240115	20950	4.77	20240102	34000	-35.44	20240115	19980	9.86	20231031	1.03	N	009140	5000	78 억		180113	N	N	0	N	00	N
16	20240429	100242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21950	150	2	0.69	16096850	736	63.45	21950	21950	21800	28300	15300	21800	21870.72	11.47	0	-11	22266	22032	21816	21582	21366	21925	21475	79	6500	5000	14820	50	1	1570797	345	5.96	0.46	12	0.05	3683.00	47862.00	34000	20240115	-35.44	19980	20231031	9.86	34000	-35.44	20240115	20950	4.77	20240102	34000	-35.44	20240115	19980	9.86	20231031	1.03	N	009140	5000	78 억		180113	N	N	0	N	00	N
17	20240429	090243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21850	50	2	0.23	3814750	174	15.00	21950	21950	21850	28300	15300	21800	21923.85	11.47	0	-11	22266	22032	21816	21582	21366	21925	21475	79	6500	5000	14820	50	1	1570797	343	5.93	0.46	12	0.01	3683.00	47862.00	34000	20240115	-35.74	19980	20231031	9.36	34000	-35.74	20240115	20950	4.30	20240102	34000	-35.74	20240115	19980	9.36	20231031	1.03	N	009140	5000	78 억		180113	N	N	0	N	00	N
18	20240426	160241	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21800	0	3	0.00	25228250	1160	28.25	22000	22050	21600	28300	15300	21800	21748.49	11.48	0	-205	22366	22082	21816	21532	21266	22225	21675	79	6500	5000	14820	50	1	1570797	342	5.92	0.46	12	0.07	3683.00	47862.00	34000	20240115	-35.88	19980	20231031	9.11	34000	-35.88	20240115	20950	4.06	20240102	34000	-35.88	20240115	19980	9.11	20231031	1.14	N	009140	5000	78 억		180318	N	N	0	N	00	N
19	20240426	150242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21850	50	2	0.23	22092400	1016	24.74	22000	22050	21600	28300	15300	21800	21744.49	11.48	0	-205	22366	22082	21816	21532	21266	22225	21675	79	6500	5000	14820	50	1	1570797	343	5.93	0.46	12	0.06	3683.00	47862.00	34000	20240115	-35.74	19980	20231031	9.36	34000	-35.74	20240115	20950	4.30	20240102	34000	-35.74	20240115	19980	9.36	20231031	1.14	N	009140	5000	78 억		180318	N	N	0	N	00	N
20	20240426	140241	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21800	0	3	0.00	18161700	835	20.34	22000	22050	21600	28300	15300	21800	21750.54	11.48	0	-169	22366	22082	21816	21532	21266	22225	21675	79	6500	5000	14820	50	1	1570797	342	5.92	0.46	12	0.05	3683.00	47862.00	34000	20240115	-35.88	19980	20231031	9.11	34000	-35.88	20240115	20950	4.06	20240102	34000	-35.88	20240115	19980	9.11	20231031	1.14	N	009140	5000	78 억		180318	N	N	0	N	00	N
21	20240426	130241	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21800	0	3	0.00	10737750	492	11.98	22000	22050	21650	28300	15300	21800	21824.70	11.48	0	-151	22366	22082	21816	21532	21266	22225	21675	79	6500	5000	14820	50	1	1570797	342	5.92	0.46	12	0.03	3683.00	47862.00	34000	20240115	-35.88	19980	20231031	9.11	34000	-35.88	20240115	20950	4.06	20240102	34000	-35.88	20240115	19980	9.11	20231031	1.14	N	009140	5000	78 억		180318	N	N	0	N	00	N
22	20240426	120241	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21650	-150	5	-0.69	10389700	476	11.59	22000	22050	21650	28300	15300	21800	21827.10	11.48	0	-150	22366	22082	21816	21532	21266	22225	21675	79	6500	5000	14820	50	1	1570797	340	5.88	0.45	12	0.03	3683.00	47862.00	34000	20240115	-36.32	19980	20231031	8.36	34000	-36.32	20240115	20950	3.34	20240102	34000	-36.32	20240115	19980	8.36	20231031	1.14	N	009140	5000	78 억		180318	N	N	0	N	00	N
23	20240426	110241	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21800	0	3	0.00	10000000	458	11.15	22000	22050	21700	28300	15300	21800	21834.06	11.48	0	-150	22366	22082	21816	21532	21266	22225	21675	79	6500	5000	14820	50	1	1570797	342	5.92	0.46	12	0.03	3683.00	47862.00	34000	20240115	-35.88	19980	20231031	9.11	34000	-35.88	20240115	20950	4.06	20240102	34000	-35.88	20240115	19980	9.11	20231031	1.14	N	009140	5000	78 억		180318	N	N	0	N	00	N
24	20240426	100240	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21750	-50	5	-0.23	6998800	320	7.79	22000	22050	21750	28300	15300	21800	21871.25	11.48	0	-77	22366	22082	21816	21532	21266	22225	21675	79	6500	5000	14820	50	1	1570797	342	5.91	0.45	12	0.02	3683.00	47862.00	34000	20240115	-36.03	19980	20231031	8.86	34000	-36.03	20240115	20950	3.82	20240102	34000	-36.03	20240115	19980	8.86	20231031	1.14	N	009140	5000	78 억		180318	N	N	0	N	00	N
25	20240426	090242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22050	250	2	1.15	2860050	130	3.17	22000	22050	22000	28300	15300	21800	22000.38	11.48	0	-12	22366	22082	21816	21532	21266	22225	21675	79	6500	5000	14820	50	1	1570797	346	5.99	0.46	12	0.01	3683.00	47862.00	34000	20240115	-35.15	19980	20231031	10.36	34000	-35.15	20240115	20950	5.25	20240102	34000	-35.15	20240115	19980	10.36	20231031	1.14	N	009140	5000	78 억		180318	N	N	0	N	00	N
26	20240425	160240	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21800	0	3	0.00	89671900	4106	163.85	21750	22100	21550	28300	15300	21800	21839.30	11.50	0	-265	22233	22016	21733	21516	21233	22125	21625	79	6500	5000	14820	50	1	1570797	342	5.92	0.46	12	0.26	3683.00	47862.00	34000	20240115	-35.88	19980	20231031	9.11	34000	-35.88	20240115	20950	4.06	20240102	34000	-35.88	20240115	19980	9.11	20231031	1.14	N	009140	5000	78 억		180583	N	N	0	N	00	N
27	20240425	150240	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22000	200	2	0.92	83859700	3839	153.19	21750	22100	21550	28300	15300	21800	21844.15	11.50	0	-244	22233	22016	21733	21516	21233	22125	21625	79	6500	5000	14820	50	1	1570797	346	5.97	0.46	12	0.24	3683.00	47862.00	34000	20240115	-35.29	19980	20231031	10.11	34000	-35.29	20240115	20950	5.01	20240102	34000	-35.29	20240115	19980	10.11	20231031	1.14	N	009140	5000	78 억		180583	N	N	0	N	00	N
28	20240425	140241	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22000	200	2	0.92	83859700	3839	153.19	21750	22100	21550	28300	15300	21800	21844.15	11.50	0	-244	22233	22016	21733	21516	21233	22125	21625	79	6500	5000	14820	50	1	1570797	346	5.97	0.46	12	0.24	3683.00	47862.00	34000	20240115	-35.29	19980	20231031	10.11	34000	-35.29	20240115	20950	5.01	20240102	34000	-35.29	20240115	19980	10.11	20231031	1.14	N	009140	5000	78 억		180583	N	N	0	N	00	N
29	20240425	130241	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22050	250	2	1.15	77547700	3552	141.74	21750	22050	21550	28300	15300	21800	21832.12	11.50	0	-145	22233	22016	21733	21516	21233	22125	21625	79	6500	5000	14820	50	1	1570797	346	5.99	0.46	12	0.23	3683.00	47862.00	34000	20240115	-35.15	19980	20231031	10.36	34000	-35.15	20240115	20950	5.25	20240102	34000	-35.15	20240115	19980	10.36	20231031	1.14	N	009140	5000	78 억		180583	N	N	0	N	00	N
30	20240425	120239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21900	100	2	0.46	56017300	2571	102.59	21750	21950	21550	28300	15300	21800	21788.14	11.50	0	-125	22233	22016	21733	21516	21233	22125	21625	79	6500	5000	14820	50	1	1570797	344	5.95	0.46	12	0.16	3683.00	47862.00	34000	20240115	-35.59	19980	20231031	9.61	34000	-35.59	20240115	20950	4.53	20240102	34000	-35.59	20240115	19980	9.61	20231031	1.14	N	009140	5000	78 억		180583	N	N	0	N	00	N
31	20240425	110240	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21850	50	2	0.23	28625250	1319	52.63	21750	21850	21550	28300	15300	21800	21702.24	11.50	0	-27	22233	22016	21733	21516	21233	22125	21625	79	6500	5000	14820	50	1	1570797	343	5.93	0.46	12	0.08	3683.00	47862.00	34000	20240115	-35.74	19980	20231031	9.36	34000	-35.74	20240115	20950	4.30	20240102	34000	-35.74	20240115	19980	9.36	20231031	1.14	N	009140	5000	78 억		180583	N	N	0	N	00	N
32	20240425	100241	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21700	-100	5	-0.46	9112950	420	16.76	21750	21800	21600	28300	15300	21800	21697.50	11.50	0	-33	22233	22016	21733	21516	21233	22125	21625	79	6500	5000	14820	50	1	1570797	341	5.89	0.45	12	0.03	3683.00	47862.00	34000	20240115	-36.18	19980	20231031	8.61	34000	-36.18	20240115	20950	3.58	20240102	34000	-36.18	20240115	19980	8.61	20231031	1.14	N	009140	5000	78 억		180583	N	N	0	N	00	N
33	20240425	090241	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21800	0	3	0.00	5744000	265	10.57	21750	21800	21600	28300	15300	21800	21675.47	11.50	0	-29	22233	22016	21733	21516	21233	22125	21625	79	6500	5000	14820	50	1	1570797	342	5.92	0.46	12	0.02	3683.00	47862.00	34000	20240115	-35.88	19980	20231031	9.11	34000	-35.88	20240115	20950	4.06	20240102	34000	-35.88	20240115	19980	9.11	20231031	1.14	N	009140	5000	78 억		180583	N	N	0	N	00	N
34	20240424	160239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21800	100	2	0.46	53811500	2483	121.66	21450	21950	21450	28200	15200	21700	21671.97	11.49	0	105	22066	21882	21616	21432	21166	21750	21300	79	6500	5000	14750	50	1	1570797	342	5.92	0.46	12	0.16	3683.00	47862.00	34000	20240115	-35.88	19980	20231031	9.11	34000	-35.88	20240115	20950	4.06	20240102	34000	-35.88	20240115	19980	9.11	20231031	1.14	N	009140	5000	78 억		180481	N	N	0	N	00	N
35	20240424	150239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21800	100	2	0.46	52702250	2432	119.16	21450	21950	21450	28200	15200	21700	21670.33	11.49	0	105	22066	21882	21616	21432	21166	21750	21300	79	6500	5000	14750	50	1	1570797	342	5.92	0.46	12	0.15	3683.00	47862.00	34000	20240115	-35.88	19980	20231031	9.11	34000	-35.88	20240115	20950	4.06	20240102	34000	-35.88	20240115	19980	9.11	20231031	1.14	N	009140	5000	78 억		180481	N	N	0	N	00	N
36	20240424	140239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21850	150	2	0.69	51216750	2364	115.83	21450	21950	21450	28200	15200	21700	21665.29	11.49	0	103	22066	21882	21616	21432	21166	21750	21300	79	6500	5000	14750	50	1	1570797	343	5.93	0.46	12	0.15	3683.00	47862.00	34000	20240115	-35.74	19980	20231031	9.36	34000	-35.74	20240115	20950	4.30	20240102	34000	-35.74	20240115	19980	9.36	20231031	1.14	N	009140	5000	78 억		180481	N	N	0	N	00	N
37	20240424	130244	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21850	150	2	0.69	46341250	2141	104.90	21450	21900	21450	28200	15200	21700	21644.68	11.49	0	112	22066	21882	21616	21432	21166	21750	21300	79	6500	5000	14750	50	1	1570797	343	5.93	0.46	12	0.14	3683.00	47862.00	34000	20240115	-35.74	19980	20231031	9.36	34000	-35.74	20240115	20950	4.30	20240102	34000	-35.74	20240115	19980	9.36	20231031	1.14	N	009140	5000	78 억		180481	N	N	0	N	00	N
38	20240424	120240	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21600	-100	5	-0.46	33440600	1550	75.94	21450	21900	21450	28200	15200	21700	21574.58	11.49	0	112	22066	21882	21616	21432	21166	21750	21300	79	6500	5000	14750	50	1	1570797	339	5.86	0.45	12	0.10	3683.00	47862.00	34000	20240115	-36.47	19980	20231031	8.11	34000	-36.47	20240115	20950	3.10	20240102	34000	-36.47	20240115	19980	8.11	20231031	1.14	N	009140	5000	78 억		180481	N	N	0	N	00	N
39	20240424	110240	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21700	0	3	0.00	27535400	1277	62.57	21450	21900	21450	28200	15200	21700	21562.57	11.49	0	0	22066	21882	21616	21432	21166	21750	21300	79	6500	5000	14750	50	1	1570797	341	5.89	0.45	12	0.08	3683.00	47862.00	34000	20240115	-36.18	19980	20231031	8.61	34000	-36.18	20240115	20950	3.58	20240102	34000	-36.18	20240115	19980	8.61	20231031	1.14	N	009140	5000	78 억		180481	N	N	0	N	00	N
40	20240424	100239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21600	-100	5	-0.46	22411400	1040	50.96	21450	21900	21450	28200	15200	21700	21549.42	11.49	0	0	22066	21882	21616	21432	21166	21750	21300	79	6500	5000	14750	50	1	1570797	339	5.86	0.45	12	0.07	3683.00	47862.00	34000	20240115	-36.47	19980	20231031	8.11	34000	-36.47	20240115	20950	3.10	20240102	34000	-36.47	20240115	19980	8.11	20231031	1.14	N	009140	5000	78 억		180481	N	N	0	N	00	N
41	20240424	090240	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21800	100	2	0.46	12561350	584	28.61	21450	21900	21450	28200	15200	21700	21509.16	11.49	0	0	22066	21882	21616	21432	21166	21750	21300	79	6500	5000	14750	50	1	1570797	342	5.92	0.46	12	0.04	3683.00	47862.00	34000	20240115	-35.88	19980	20231031	9.11	34000	-35.88	20240115	20950	4.06	20240102	34000	-35.88	20240115	19980	9.11	20231031	1.14	N	009140	5000	78 억		180481	N	N	0	N	00	N
42	20240423	160230	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21700	200	2	0.93	44026800	2039	53.94	21800	21800	21350	27950	15050	21500	21592.35	11.52	0	-180	21833	21666	21483	21316	21133	21750	21400	79	6450	5000	14620	50	1	1570797	341	5.89	0.45	12	0.13	3683.00	47862.00	34000	20240115	-36.18	19980	20231031	8.61	34000	-36.18	20240115	20950	3.58	20240102	34000	-36.18	20240115	19980	8.61	20231031	1.17	N	009140	5000	78 억		180933	N	N	0	N	00	N
43	20240423	150238	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21700	200	2	0.93	43397550	2010	53.17	21800	21800	21350	27950	15050	21500	21590.82	11.52	0	-176	21833	21666	21483	21316	21133	21750	21400	79	6450	5000	14620	50	1	1570797	341	5.89	0.45	12	0.13	3683.00	47862.00	34000	20240115	-36.18	19980	20231031	8.61	34000	-36.18	20240115	20950	3.58	20240102	34000	-36.18	20240115	19980	8.61	20231031	1.17	N	009140	5000	78 억		180933	N	N	0	N	00	N
44	20240423	140239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21700	200	2	0.93	40083050	1857	49.13	21800	21800	21350	27950	15050	21500	21584.84	11.52	0	-172	21833	21666	21483	21316	21133	21750	21400	79	6450	5000	14620	50	1	1570797	341	5.89	0.45	12	0.12	3683.00	47862.00	34000	20240115	-36.18	19980	20231031	8.61	34000	-36.18	20240115	20950	3.58	20240102	34000	-36.18	20240115	19980	8.61	20231031	1.17	N	009140	5000	78 억		180933	N	N	0	N	00	N
45	20240423	130238	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21700	200	2	0.93	36537250	1692	44.76	21800	21800	21350	27950	15050	21500	21594.12	11.52	0	-173	21833	21666	21483	21316	21133	21750	21400	79	6450	5000	14620	50	1	1570797	341	5.89	0.45	12	0.11	3683.00	47862.00	34000	20240115	-36.18	19980	20231031	8.61	34000	-36.18	20240115	20950	3.58	20240102	34000	-36.18	20240115	19980	8.61	20231031	1.17	N	009140	5000	78 억		180933	N	N	0	N	00	N
46	20240423	120238	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21500	0	3	0.00	25851300	1198	31.69	21800	21800	21350	27950	15050	21500	21578.71	11.52	0	-139	21833	21666	21483	21316	21133	21750	21400	79	6450	5000	14620	50	1	1570797	338	5.84	0.45	12	0.08	3683.00	47862.00	34000	20240115	-36.76	19980	20231031	7.61	34000	-36.76	20240115	20950	2.63	20240102	34000	-36.76	20240115	19980	7.61	20231031	1.17	N	009140	5000	78 억		180933	N	N	0	N	00	N
47	20240423	110238	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21700	200	2	0.93	16075500	743	19.66	21800	21800	21550	27950	15050	21500	21635.94	11.52	0	-140	21833	21666	21483	21316	21133	21750	21400	79	6450	5000	14620	50	1	1570797	341	5.89	0.45	12	0.05	3683.00	47862.00	34000	20240115	-36.18	19980	20231031	8.61	34000	-36.18	20240115	20950	3.58	20240102	34000	-36.18	20240115	19980	8.61	20231031	1.17	N	009140	5000	78 억		180933	N	N	0	N	00	N
48	20240423	100239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21600	100	2	0.47	7779600	359	9.50	21800	21800	21550	27950	15050	21500	21670.19	11.52	0	-20	21833	21666	21483	21316	21133	21750	21400	79	6450	5000	14620	50	1	1570797	339	5.86	0.45	12	0.02	3683.00	47862.00	34000	20240115	-36.47	19980	20231031	8.11	34000	-36.47	20240115	20950	3.10	20240102	34000	-36.47	20240115	19980	8.11	20231031	1.17	N	009140	5000	78 억		180933	N	N	0	N	00	N
49	20240423	090238	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21800	300	2	1.40	3117400	143	3.78	21800	21800	21800	27950	15050	21500	21800.00	11.52	0	-20	21833	21666	21483	21316	21133	21750	21400	79	6450	5000	14620	50	1	1570797	342	5.92	0.46	12	0.01	3683.00	47862.00	34000	20240115	-35.88	19980	20231031	9.11	34000	-35.88	20240115	20950	4.06	20240102	34000	-35.88	20240115	19980	9.11	20231031	1.17	N	009140	5000	78 억		180933	N	N	0	N	00	N
50	20240422	160238	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21500	0	3	0.00	80578350	3760	98.51	21350	21650	21300	27950	15050	21500	21430.04	11.52	0	-88	22133	21816	21533	21216	20933	21675	21075	79	6450	5000	14620	50	1	1570797	338	5.84	0.45	12	0.24	3683.00	47862.00	34000	20240115	-36.76	19980	20231031	7.61	34000	-36.76	20240115	20950	2.63	20240102	34000	-36.76	20240115	19980	7.61	20231031	1.21	N	009140	5000	78 억		181023	N	N	0	N	00	N
51	20240422	150237	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21550	50	2	0.23	70402600	3286	86.09	21350	21650	21300	27950	15050	21500	21425.02	11.52	0	-86	22133	21816	21533	21216	20933	21675	21075	79	6450	5000	14620	50	1	1570797	339	5.85	0.45	12	0.21	3683.00	47862.00	34000	20240115	-36.62	19980	20231031	7.86	34000	-36.62	20240115	20950	2.86	20240102	34000	-36.62	20240115	19980	7.86	20231031	1.21	N	009140	5000	78 억		181023	N	N	0	N	00	N
52	20240422	140238	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21550	50	2	0.23	68662450	3205	83.97	21350	21650	21300	27950	15050	21500	21423.54	11.52	0	-82	22133	21816	21533	21216	20933	21675	21075	79	6450	5000	14620	50	1	1570797	339	5.85	0.45	12	0.20	3683.00	47862.00	34000	20240115	-36.62	19980	20231031	7.86	34000	-36.62	20240115	20950	2.86	20240102	34000	-36.62	20240115	19980	7.86	20231031	1.21	N	009140	5000	78 억		181023	N	N	0	N	00	N
53	20240422	130237	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21550	50	2	0.23	62128300	2900	75.98	21350	21650	21300	27950	15050	21500	21423.55	11.52	0	-130	22133	21816	21533	21216	20933	21675	21075	79	6450	5000	14620	50	1	1570797	339	5.85	0.45	12	0.18	3683.00	47862.00	34000	20240115	-36.62	19980	20231031	7.86	34000	-36.62	20240115	20950	2.86	20240102	34000	-36.62	20240115	19980	7.86	20231031	1.21	N	009140	5000	78 억		181023	N	N	0	N	00	N
54	20240422	120237	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21350	-150	5	-0.70	49216800	2298	60.20	21350	21650	21300	27950	15050	21500	21417.23	11.52	0	-125	22133	21816	21533	21216	20933	21675	21075	79	6450	5000	14620	50	1	1570797	335	5.80	0.45	12	0.15	3683.00	47862.00	34000	20240115	-37.21	19980	20231031	6.86	34000	-37.21	20240115	20950	1.91	20240102	34000	-37.21	20240115	19980	6.86	20231031	1.21	N	009140	5000	78 억		181023	N	N	0	N	00	N
55	20240422	110237	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21400	-100	5	-0.47	47996400	2241	58.71	21350	21650	21300	27950	15050	21500	21417.40	11.52	0	-113	22133	21816	21533	21216	20933	21675	21075	79	6450	5000	14620	50	1	1570797	336	5.81	0.45	12	0.14	3683.00	47862.00	34000	20240115	-37.06	19980	20231031	7.11	34000	-37.06	20240115	20950	2.15	20240102	34000	-37.06	20240115	19980	7.11	20231031	1.21	N	009140	5000	78 억		181023	N	N	0	N	00	N
56	20240422	100238	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21550	50	2	0.23	20474800	952	24.94	21350	21650	21350	27950	15050	21500	21507.14	11.52	0	-139	22133	21816	21533	21216	20933	21675	21075	79	6450	5000	14620	50	1	1570797	339	5.85	0.45	12	0.06	3683.00	47862.00	34000	20240115	-36.62	19980	20231031	7.86	34000	-36.62	20240115	20950	2.86	20240102	34000	-36.62	20240115	19980	7.86	20231031	1.21	N	009140	5000	78 억		181023	N	N	0	N	00	N
57	20240422	090238	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21550	50	2	0.23	1944300	91	2.38	21350	21550	21350	27950	15050	21500	21365.93	11.52	0	-12	22133	21816	21533	21216	20933	21675	21075	79	6450	5000	14620	50	1	1570797	339	5.85	0.45	12	0.01	3683.00	47862.00	34000	20240115	-36.62	19980	20231031	7.86	34000	-36.62	20240115	20950	2.86	20240102	34000	-36.62	20240115	19980	7.86	20231031	1.21	N	009140	5000	78 억		181023	N	N	0	N	00	N
58	20240419	160230	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21500	-300	5	-1.38	81807450	3817	255.49	21850	21850	21250	28300	15300	21800	21432.39	11.55	0	-332	22133	21966	21633	21466	21133	22050	21550	79	6500	5000	14820	50	1	1570797	338	5.84	0.45	12	0.24	3683.00	47862.00	34000	20240115	-36.76	19980	20231031	7.61	34000	-36.76	20240115	20950	2.63	20240102	34000	-36.76	20240115	19980	7.61	20231031	1.22	N	009140	5000	78 억		181374	N	N	0	N	00	N
59	20240419	150230	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21500	-300	5	-1.38	77084250	3597	240.76	21850	21850	21250	28300	15300	21800	21430.15	11.55	0	-283	22133	21966	21633	21466	21133	22050	21550	79	6500	5000	14820	50	1	1570797	338	5.84	0.45	12	0.23	3683.00	47862.00	34000	20240115	-36.76	19980	20231031	7.61	34000	-36.76	20240115	20950	2.63	20240102	34000	-36.76	20240115	19980	7.61	20231031	1.22	N	009140	5000	78 억		181374	N	N	0	N	00	N
60	20240419	140228	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21500	-300	5	-1.38	72919400	3402	227.71	21850	21850	21250	28300	15300	21800	21434.27	11.55	0	-250	22133	21966	21633	21466	21133	22050	21550	79	6500	5000	14820	50	1	1570797	338	5.84	0.45	12	0.22	3683.00	47862.00	34000	20240115	-36.76	19980	20231031	7.61	34000	-36.76	20240115	20950	2.63	20240102	34000	-36.76	20240115	19980	7.61	20231031	1.22	N	009140	5000	78 억		181374	N	N	0	N	00	N
61	20240419	130231	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21450	-350	5	-1.61	71275850	3325	222.56	21850	21850	21250	28300	15300	21800	21436.35	11.55	0	-233	22133	21966	21633	21466	21133	22050	21550	79	6500	5000	14820	50	1	1570797	337	5.82	0.45	12	0.21	3683.00	47862.00	34000	20240115	-36.91	19980	20231031	7.36	34000	-36.91	20240115	20950	2.39	20240102	34000	-36.91	20240115	19980	7.36	20231031	1.22	N	009140	5000	78 억		181374	N	N	0	N	00	N
62	20240419	120230	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21450	-350	5	-1.61	70057600	3268	218.74	21850	21850	21250	28300	15300	21800	21437.45	11.55	0	-220	22133	21966	21633	21466	21133	22050	21550	79	6500	5000	14820	50	1	1570797	337	5.82	0.45	12	0.21	3683.00	47862.00	34000	20240115	-36.91	19980	20231031	7.36	34000	-36.91	20240115	20950	2.39	20240102	34000	-36.91	20240115	19980	7.36	20231031	1.22	N	009140	5000	78 억		181374	N	N	0	N	00	N
63	20240419	110230	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21450	-350	5	-1.61	34622000	1606	107.50	21850	21850	21400	28300	15300	21800	21557.91	11.55	0	87	22133	21966	21633	21466	21133	22050	21550	79	6500	5000	14820	50	1	1570797	337	5.82	0.45	12	0.10	3683.00	47862.00	34000	20240115	-36.91	19980	20231031	7.36	34000	-36.91	20240115	20950	2.39	20240102	34000	-36.91	20240115	19980	7.36	20231031	1.22	N	009140	5000	78 억		181374	N	N	0	N	00	N
64	20240419	100230	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21750	-50	5	-0.23	10890450	501	33.53	21850	21850	21650	28300	15300	21800	21737.43	11.55	0	140	22133	21966	21633	21466	21133	22050	21550	79	6500	5000	14820	50	1	1570797	342	5.91	0.45	12	0.03	3683.00	47862.00	34000	20240115	-36.03	19980	20231031	8.86	34000	-36.03	20240115	20950	3.82	20240102	34000	-36.03	20240115	19980	8.86	20231031	1.22	N	009140	5000	78 억		181374	N	N	0	N	00	N
65	20240419	090228	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21800	0	3	0.00	2664150	122	8.17	21850	21850	21800	28300	15300	21800	21837.30	11.55	0	0	22133	21966	21633	21466	21133	22050	21550	79	6500	5000	14820	50	1	1570797	342	5.92	0.46	12	0.01	3683.00	47862.00	34000	20240115	-35.88	19980	20231031	9.11	34000	-35.88	20240115	20950	4.06	20240102	34000	-35.88	20240115	19980	9.11	20231031	1.22	N	009140	5000	78 억		181374	N	N	0	N	00	N
66	20240418	160228	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21800	500	2	2.35	32265650	1494	46.48	21300	21800	21300	27650	14950	21300	21596.82	11.53	0	223	22166	21732	21516	21082	20866	21625	20975	79	6350	5000	14480	50	1	1570797	342	5.92	0.46	12	0.10	3683.00	47862.00	34000	20240115	-35.88	19980	20231031	9.11	34000	-35.88	20240115	20950	4.06	20240102	34000	-35.88	20240115	19980	9.11	20231031	1.27	N	009140	5000	78 억		181156	N	N	0	N	00	N
67	20240418	150228	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21750	450	2	2.11	25723350	1193	37.12	21300	21800	21300	27650	14950	21300	21561.90	11.53	0	97	22166	21732	21516	21082	20866	21625	20975	79	6350	5000	14480	50	1	1570797	342	5.91	0.45	12	0.08	3683.00	47862.00	34000	20240115	-36.03	19980	20231031	8.86	34000	-36.03	20240115	20950	3.82	20240102	34000	-36.03	20240115	19980	8.86	20231031	1.27	N	009140	5000	78 억		181156	N	N	0	N	00	N
68	20240418	140230	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21600	300	2	1.41	20605700	956	29.74	21300	21800	21300	27650	14950	21300	21554.08	11.53	0	-22	22166	21732	21516	21082	20866	21625	20975	79	6350	5000	14480	50	1	1570797	339	5.86	0.45	12	0.06	3683.00	47862.00	34000	20240115	-36.47	19980	20231031	8.11	34000	-36.47	20240115	20950	3.10	20240102	34000	-36.47	20240115	19980	8.11	20231031	1.27	N	009140	5000	78 억		181156	N	N	0	N	00	N
69	20240418	130229	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21450	150	2	0.70	16900850	784	24.39	21300	21800	21300	27650	14950	21300	21557.21	11.53	0	-18	22166	21732	21516	21082	20866	21625	20975	79	6350	5000	14480	50	1	1570797	337	5.82	0.45	12	0.05	3683.00	47862.00	34000	20240115	-36.91	19980	20231031	7.36	34000	-36.91	20240115	20950	2.39	20240102	34000	-36.91	20240115	19980	7.36	20231031	1.27	N	009140	5000	78 억		181156	N	N	0	N	00	N
70	20240418	120227	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21650	350	2	1.64	15846600	735	22.87	21300	21800	21300	27650	14950	21300	21560.00	11.53	0	-17	22166	21732	21516	21082	20866	21625	20975	79	6350	5000	14480	50	1	1570797	340	5.88	0.45	12	0.05	3683.00	47862.00	34000	20240115	-36.32	19980	20231031	8.36	34000	-36.32	20240115	20950	3.34	20240102	34000	-36.32	20240115	19980	8.36	20231031	1.27	N	009140	5000	78 억		181156	N	N	0	N	00	N
71	20240418	110229	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21650	350	2	1.64	11100450	514	15.99	21300	21800	21300	27650	14950	21300	21596.21	11.53	0	-14	22166	21732	21516	21082	20866	21625	20975	79	6350	5000	14480	50	1	1570797	340	5.88	0.45	12	0.03	3683.00	47862.00	34000	20240115	-36.32	19980	20231031	8.36	34000	-36.32	20240115	20950	3.34	20240102	34000	-36.32	20240115	19980	8.36	20231031	1.27	N	009140	5000	78 억		181156	N	N	0	N	00	N
72	20240418	100229	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21700	400	2	1.88	7841650	363	11.29	21300	21800	21300	27650	14950	21300	21602.34	11.53	0	-3	22166	21732	21516	21082	20866	21625	20975	79	6350	5000	14480	50	1	1570797	341	5.89	0.45	12	0.02	3683.00	47862.00	34000	20240115	-36.18	19980	20231031	8.61	34000	-36.18	20240115	20950	3.58	20240102	34000	-36.18	20240115	19980	8.61	20231031	1.27	N	009140	5000	78 억		181156	N	N	0	N	00	N
73	20240418	090229	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21450	150	2	0.70	277250	13	0.40	21300	21450	21300	27650	14950	21300	21326.92	11.53	0	0	22166	21732	21516	21082	20866	21625	20975	79	6350	5000	14480	50	1	1570797	337	5.82	0.45	12	0.00	3683.00	47862.00	34000	20240115	-36.91	19980	20231031	7.36	34000	-36.91	20240115	20950	2.39	20240102	34000	-36.91	20240115	19980	7.36	20231031	1.27	N	009140	5000	78 억		181156	N	N	0	N	00	N
74	20240417	160226	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21300	-100	5	-0.47	69038350	3210	33.79	21650	21950	21300	27800	15000	21400	21507.66	11.54	0	-55	22166	21782	21566	21182	20966	21675	21075	79	6400	5000	14550	50	1	1570797	335	5.78	0.45	12	0.20	3683.00	47862.00	34000	20240115	-37.35	19980	20231031	6.61	34000	-37.35	20240115	20950	1.67	20240102	34000	-37.35	20240115	19980	6.61	20231031	1.28	N	009140	5000	78 억		181214	N	N	0	N	00	N
75	20240417	150230	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21700	300	2	1.40	50729800	2353	24.77	21650	21950	21400	27800	15000	21400	21559.63	11.54	0	-104	22166	21782	21566	21182	20966	21675	21075	79	6400	5000	14550	50	1	1570797	341	5.89	0.45	12	0.15	3683.00	47862.00	34000	20240115	-36.18	19980	20231031	8.61	34000	-36.18	20240115	20950	3.58	20240102	34000	-36.18	20240115	19980	8.61	20231031	1.28	N	009140	5000	78 억		181214	N	N	0	N	00	N
76	20240417	140227	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21750	350	2	1.64	48845500	2266	23.86	21650	21950	21400	27800	15000	21400	21555.83	11.54	0	-53	22166	21782	21566	21182	20966	21675	21075	79	6400	5000	14550	50	1	1570797	342	5.91	0.45	12	0.14	3683.00	47862.00	34000	20240115	-36.03	19980	20231031	8.86	34000	-36.03	20240115	20950	3.82	20240102	34000	-36.03	20240115	19980	8.86	20231031	1.28	N	009140	5000	78 억		181214	N	N	0	N	00	N
77	20240417	130230	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21750	350	2	1.64	47038550	2183	22.98	21650	21950	21400	27800	15000	21400	21547.66	11.54	0	-35	22166	21782	21566	21182	20966	21675	21075	79	6400	5000	14550	50	1	1570797	342	5.91	0.45	12	0.14	3683.00	47862.00	34000	20240115	-36.03	19980	20231031	8.86	34000	-36.03	20240115	20950	3.82	20240102	34000	-36.03	20240115	19980	8.86	20231031	1.28	N	009140	5000	78 억		181214	N	N	0	N	00	N
78	20240417	120228	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21650	250	2	1.17	45864200	2129	22.41	21650	21950	21400	27800	15000	21400	21542.60	11.54	0	-25	22166	21782	21566	21182	20966	21675	21075	79	6400	5000	14550	50	1	1570797	340	5.88	0.45	12	0.14	3683.00	47862.00	34000	20240115	-36.32	19980	20231031	8.36	34000	-36.32	20240115	20950	3.34	20240102	34000	-36.32	20240115	19980	8.36	20231031	1.28	N	009140	5000	78 억		181214	N	N	0	N	00	N
79	20240417	110229	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21750	350	2	1.64	38705000	1801	18.96	21650	21750	21400	27800	15000	21400	21490.84	11.54	0	8	22166	21782	21566	21182	20966	21675	21075	79	6400	5000	14550	50	1	1570797	342	5.91	0.45	12	0.11	3683.00	47862.00	34000	20240115	-36.03	19980	20231031	8.86	34000	-36.03	20240115	20950	3.82	20240102	34000	-36.03	20240115	19980	8.86	20231031	1.28	N	009140	5000	78 억		181214	N	N	0	N	00	N
80	20240417	100227	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21450	50	2	0.23	18223450	849	8.94	21650	21650	21400	27800	15000	21400	21464.61	11.54	0	33	22166	21782	21566	21182	20966	21675	21075	79	6400	5000	14550	50	1	1570797	337	5.82	0.45	12	0.05	3683.00	47862.00	34000	20240115	-36.91	19980	20231031	7.36	34000	-36.91	20240115	20950	2.39	20240102	34000	-36.91	20240115	19980	7.36	20231031	1.28	N	009140	5000	78 억		181214	N	N	0	N	00	N
81	20240417	090228	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21400	0	3	0.00	1189650	55	0.58	21650	21650	21400	27800	15000	21400	21630.00	11.54	0	0	22166	21782	21566	21182	20966	21675	21075	79	6400	5000	14550	50	1	1570797	336	5.81	0.45	12	0.00	3683.00	47862.00	34000	20240115	-37.06	19980	20231031	7.11	34000	-37.06	20240115	20950	2.15	20240102	34000	-37.06	20240115	19980	7.11	20231031	1.28	N	009140	5000	78 억		181214	N	N	0	N	00	N
82	20240416	160229	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21400	-550	5	-2.51	204060100	9499	166.53	21950	21950	21350	28500	15400	21950	21483.41	11.56	0	-372	22383	22166	21883	21666	21383	22025	21525	79	6550	5000	14920	50	1	1570797	336	5.81	0.45	12	0.60	3683.00	47862.00	34000	20240115	-37.06	19980	20231031	7.11	34000	-37.06	20240115	20950	2.15	20240102	34000	-37.06	20240115	19980	7.11	20231031	1.28	N	009140	5000	78 억		181589	N	N	0	N	00	N
83	20240416	150228	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21450	-500	5	-2.28	197508650	9193	161.17	21950	21950	21350	28500	15400	21950	21484.68	11.56	0	-348	22383	22166	21883	21666	21383	22025	21525	79	6550	5000	14920	50	1	1570797	337	5.82	0.45	12	0.59	3683.00	47862.00	34000	20240115	-36.91	19980	20231031	7.36	34000	-36.91	20240115	20950	2.39	20240102	34000	-36.91	20240115	19980	7.36	20231031	1.28	N	009140	5000	78 억		181589	N	N	0	N	00	N
84	20240416	140227	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21500	-450	5	-2.05	147360600	6849	120.07	21950	21950	21400	28500	15400	21950	21515.64	11.56	0	-325	22383	22166	21883	21666	21383	22025	21525	79	6550	5000	14920	50	1	1570797	338	5.84	0.45	12	0.44	3683.00	47862.00	34000	20240115	-36.76	19980	20231031	7.61	34000	-36.76	20240115	20950	2.63	20240102	34000	-36.76	20240115	19980	7.61	20231031	1.28	N	009140	5000	78 억		181589	N	N	0	N	00	N
85	20240416	130227	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21600	-350	5	-1.59	128337800	5964	104.56	21950	21950	21400	28500	15400	21950	21518.75	11.56	0	-273	22383	22166	21883	21666	21383	22025	21525	79	6550	5000	14920	50	1	1570797	339	5.86	0.45	12	0.38	3683.00	47862.00	34000	20240115	-36.47	19980	20231031	8.11	34000	-36.47	20240115	20950	3.10	20240102	34000	-36.47	20240115	19980	8.11	20231031	1.28	N	009140	5000	78 억		181589	N	N	0	N	00	N
86	20240416	120230	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21550	-400	5	-1.82	104125900	4839	84.84	21950	21950	21400	28500	15400	21950	21518.06	11.56	0	-252	22383	22166	21883	21666	21383	22025	21525	79	6550	5000	14920	50	1	1570797	339	5.85	0.45	12	0.31	3683.00	47862.00	34000	20240115	-36.62	19980	20231031	7.86	34000	-36.62	20240115	20950	2.86	20240102	34000	-36.62	20240115	19980	7.86	20231031	1.28	N	009140	5000	78 억		181589	N	N	0	N	00	N
87	20240416	110229	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21500	-450	5	-2.05	48093050	2227	39.04	21950	21950	21450	28500	15400	21950	21595.44	11.56	0	-178	22383	22166	21883	21666	21383	22025	21525	79	6550	5000	14920	50	1	1570797	338	5.84	0.45	12	0.14	3683.00	47862.00	34000	20240115	-36.76	19980	20231031	7.61	34000	-36.76	20240115	20950	2.63	20240102	34000	-36.76	20240115	19980	7.61	20231031	1.28	N	009140	5000	78 억		181589	N	N	0	N	00	N
88	20240416	100227	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21600	-350	5	-1.59	14334450	659	11.55	21950	21950	21600	28500	15400	21950	21751.82	11.56	0	-1	22383	22166	21883	21666	21383	22025	21525	79	6550	5000	14920	50	1	1570797	339	5.86	0.45	12	0.04	3683.00	47862.00	34000	20240115	-36.47	19980	20231031	8.11	34000	-36.47	20240115	20950	3.10	20240102	34000	-36.47	20240115	19980	8.11	20231031	1.28	N	009140	5000	78 억		181589	N	N	0	N	00	N
89	20240416	090225	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21650	-300	5	-1.37	2212650	101	1.77	21950	21950	21650	28500	15400	21950	21907.43	11.56	0	-1	22383	22166	21883	21666	21383	22025	21525	79	6550	5000	14920	50	1	1570797	340	5.88	0.45	12	0.01	3683.00	47862.00	34000	20240115	-36.32	19980	20231031	8.36	34000	-36.32	20240115	20950	3.34	20240102	34000	-36.32	20240115	19980	8.36	20231031	1.28	N	009140	5000	78 억		181589	N	N	0	N	00	N
90	20240415	160225	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21950	-50	5	-0.23	124508650	5694	320.61	22000	22100	21600	28600	15400	22000	21866.64	11.57	0	45	22366	22182	22066	21882	21766	22125	21825	79	6600	5000	14960	50	1	1570797	345	5.96	0.46	12	0.36	3683.00	47862.00	34000	20240115	-35.44	19980	20231031	9.86	34000	-35.44	20240115	20950	4.77	20240102	34000	-35.44	20240115	19980	9.86	20231031	1.48	N	009140	5000	78 억		181675	N	N	0	N	00	N
91	20240415	150226	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22050	50	2	0.23	120558050	5514	310.47	22000	22100	21600	28600	15400	22000	21863.99	11.57	0	58	22366	22182	22066	21882	21766	22125	21825	79	6600	5000	14960	50	1	1570797	346	5.99	0.46	12	0.35	3683.00	47862.00	34000	20240115	-35.15	19980	20231031	10.36	34000	-35.15	20240115	20950	5.25	20240102	34000	-35.15	20240115	19980	10.36	20231031	1.48	N	009140	5000	78 억		181675	N	N	0	N	00	N
92	20240415	140225	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22000	0	3	0.00	68355350	3137	176.63	22000	22050	21600	28600	15400	22000	21790.04	11.57	0	-288	22366	22182	22066	21882	21766	22125	21825	79	6600	5000	14960	50	1	1570797	346	5.97	0.46	12	0.20	3683.00	47862.00	34000	20240115	-35.29	19980	20231031	10.11	34000	-35.29	20240115	20950	5.01	20240102	34000	-35.29	20240115	19980	10.11	20231031	1.48	N	009140	5000	78 억		181675	N	N	0	N	00	N
93	20240415	130225	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21950	-50	5	-0.23	63766550	2928	164.86	22000	22050	21600	28600	15400	22000	21778.19	11.57	0	-282	22366	22182	22066	21882	21766	22125	21825	79	6600	5000	14960	50	1	1570797	345	5.96	0.46	12	0.19	3683.00	47862.00	34000	20240115	-35.44	19980	20231031	9.86	34000	-35.44	20240115	20950	4.77	20240102	34000	-35.44	20240115	19980	9.86	20231031	1.48	N	009140	5000	78 억		181675	N	N	0	N	00	N
94	20240415	120226	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21800	-200	5	-0.91	60984200	2801	157.71	22000	22050	21600	28600	15400	22000	21772.30	11.57	0	-278	22366	22182	22066	21882	21766	22125	21825	79	6600	5000	14960	50	1	1570797	342	5.92	0.46	12	0.18	3683.00	47862.00	34000	20240115	-35.88	19980	20231031	9.11	34000	-35.88	20240115	20950	4.06	20240102	34000	-35.88	20240115	19980	9.11	20231031	1.48	N	009140	5000	78 억		181675	N	N	0	N	00	N
95	20240415	110227	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22000	0	3	0.00	58343850	2681	150.96	22000	22000	21600	28600	15400	22000	21761.97	11.57	0	-274	22366	22182	22066	21882	21766	22125	21825	79	6600	5000	14960	50	1	1570797	346	5.97	0.46	12	0.17	3683.00	47862.00	34000	20240115	-35.29	19980	20231031	10.11	34000	-35.29	20240115	20950	5.01	20240102	34000	-35.29	20240115	19980	10.11	20231031	1.48	N	009140	5000	78 억		181675	N	N	0	N	00	N
96	20240415	100225	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21750	-250	5	-1.14	28642250	1317	74.16	22000	22000	21600	28600	15400	22000	21748.10	11.57	0	-181	22366	22182	22066	21882	21766	22125	21825	79	6600	5000	14960	50	1	1570797	342	5.91	0.45	12	0.08	3683.00	47862.00	34000	20240115	-36.03	19980	20231031	8.86	34000	-36.03	20240115	20950	3.82	20240102	34000	-36.03	20240115	19980	8.86	20231031	1.48	N	009140	5000	78 억		181675	N	N	0	N	00	N
97	20240415	090226	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21650	-350	5	-1.59	7979450	364	20.50	22000	22000	21650	28600	15400	22000	21921.57	11.57	0	-49	22366	22182	22066	21882	21766	22125	21825	79	6600	5000	14960	50	1	1570797	340	5.88	0.45	12	0.02	3683.00	47862.00	34000	20240115	-36.32	19980	20231031	8.36	34000	-36.32	20240115	20950	3.34	20240102	34000	-36.32	20240115	19980	8.36	20231031	1.48	N	009140	5000	78 억		181675	N	N	0	N	00	N
98	20240412	160225	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22000	-50	5	-0.23	39232250	1776	46.12	22200	22250	21950	28650	15450	22050	22090.38	11.59	0	-84	22416	22232	21916	21732	21416	22325	21825	79	6600	5000	14990	50	1	1570797	346	5.97	0.46	12	0.11	3683.00	47862.00	34000	20240115	-35.29	19980	20231031	10.11	34000	-35.29	20240115	20950	5.01	20240102	34000	-35.29	20240115	19980	10.11	20231031	1.66	N	009140	5000	78 억		182041	N	N	4	N	00	N
99	20240412	150226	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22050	0	3	0.00	36966000	1673	43.44	22200	22250	21950	28650	15450	22050	22095.64	11.59	0	-76	22416	22232	21916	21732	21416	22325	21825	79	6600	5000	14990	50	1	1570797	346	5.99	0.46	12	0.11	3683.00	47862.00	34000	20240115	-35.15	19980	20231031	10.36	34000	-35.15	20240115	20950	5.25	20240102	34000	-35.15	20240115	19980	10.36	20231031	1.66	N	009140	5000	78 억		182041	N	N	4	N	00	N
100	20240412	140226	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22050	0	3	0.00	33021450	1494	38.80	22200	22250	21950	28650	15450	22050	22102.71	11.59	0	-76	22416	22232	21916	21732	21416	22325	21825	79	6600	5000	14990	50	1	1570797	346	5.99	0.46	12	0.10	3683.00	47862.00	34000	20240115	-35.15	19980	20231031	10.36	34000	-35.15	20240115	20950	5.25	20240102	34000	-35.15	20240115	19980	10.36	20231031	1.66	N	009140	5000	78 억		182041	N	N	4	N	00	N
101	20240412	130225	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22100	50	2	0.23	31411550	1421	36.90	22200	22250	21950	28650	15450	22050	22105.24	11.59	0	-76	22416	22232	21916	21732	21416	22325	21825	79	6600	5000	14990	50	1	1570797	347	6.00	0.46	12	0.09	3683.00	47862.00	34000	20240115	-35.00	19980	20231031	10.61	34000	-35.00	20240115	20950	5.49	20240102	34000	-35.00	20240115	19980	10.61	20231031	1.66	N	009140	5000	78 억		182041	N	N	4	N	00	N
102	20240412	120226	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22100	50	2	0.23	30199750	1366	35.47	22200	22250	21950	28650	15450	22050	22108.16	11.59	0	-76	22416	22232	21916	21732	21416	22325	21825	79	6600	5000	14990	50	1	1570797	347	6.00	0.46	12	0.09	3683.00	47862.00	34000	20240115	-35.00	19980	20231031	10.61	34000	-35.00	20240115	20950	5.49	20240102	34000	-35.00	20240115	19980	10.61	20231031	1.66	N	009140	5000	78 억		182041	N	N	4	N	00	N
103	20240412	110224	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22100	50	2	0.23	29115350	1317	34.20	22200	22250	21950	28650	15450	22050	22107.33	11.59	0	-76	22416	22232	21916	21732	21416	22325	21825	79	6600	5000	14990	50	1	1570797	347	6.00	0.46	12	0.08	3683.00	47862.00	34000	20240115	-35.00	19980	20231031	10.61	34000	-35.00	20240115	20950	5.49	20240102	34000	-35.00	20240115	19980	10.61	20231031	1.66	N	009140	5000	78 억		182041	N	N	4	N	00	N
104	20240412	100225	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22050	0	3	0.00	12058700	546	14.18	22200	22250	21950	28650	15450	22050	22085.53	11.59	0	-28	22416	22232	21916	21732	21416	22325	21825	79	6600	5000	14990	50	1	1570797	346	5.99	0.46	12	0.03	3683.00	47862.00	34000	20240115	-35.15	19980	20231031	10.36	34000	-35.15	20240115	20950	5.25	20240102	34000	-35.15	20240115	19980	10.36	20231031	1.66	N	009140	5000	78 억		182041	N	N	4	N	00	N
105	20240412	090225	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22150	100	2	0.45	3658550	165	4.28	22200	22250	22150	28650	15450	22050	22173.03	11.59	0	-10	22416	22232	21916	21732	21416	22325	21825	79	6600	5000	14990	50	1	1570797	348	6.01	0.46	12	0.01	3683.00	47862.00	34000	20240115	-34.85	19980	20231031	10.86	34000	-34.85	20240115	20950	5.73	20240102	34000	-34.85	20240115	19980	10.86	20231031	1.66	N	009140	5000	78 억		182041	N	N	4	N	00	N
106	20240411	160223	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22050	100	2	0.46	83450350	3826	57.40	21950	22100	21600	28500	15400	21950	21810.87	11.60	0	-221	22750	22350	22000	21600	21250	22175	21425	79	6550	5000	14920	50	1	1570797	346	5.99	0.46	12	0.24	3683.00	47862.00	34000	20240115	-35.15	19980	20231031	10.36	34000	-35.15	20240115	20950	5.25	20240102	34000	-35.15	20240115	19980	10.36	20231031	1.47	N	009140	5000	78 억		182243	N	N	4	N	00	N
107	20240411	150227	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22050	100	2	0.46	82305050	3774	56.62	21950	22100	21600	28500	15400	21950	21807.91	11.60	0	-221	22750	22350	22000	21600	21250	22175	21425	79	6550	5000	14920	50	1	1570797	346	5.99	0.46	12	0.24	3683.00	47862.00	34000	20240115	-35.15	19980	20231031	10.36	34000	-35.15	20240115	20950	5.25	20240102	34000	-35.15	20240115	19980	10.36	20231031	1.47	N	009140	5000	78 억		182243	N	N	1	N	00	N
108	20240411	140229	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22000	50	2	0.23	79841350	3662	54.94	21950	22000	21600	28500	15400	21950	21802.10	11.60	0	-217	22750	22350	22000	21600	21250	22175	21425	79	6550	5000	14920	50	1	1570797	346	5.97	0.46	12	0.23	3683.00	47862.00	34000	20240115	-35.29	19980	20231031	10.11	34000	-35.29	20240115	20950	5.01	20240102	34000	-35.29	20240115	19980	10.11	20231031	1.47	N	009140	5000	78 억		182243	N	N	1	N	00	N
109	20240411	130222	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21900	-50	5	-0.23	59184900	2721	40.83	21950	21950	21600	28500	15400	21950	21750.13	11.60	0	-41	22750	22350	22000	21600	21250	22175	21425	79	6550	5000	14920	50	1	1570797	344	5.95	0.46	12	0.17	3683.00	47862.00	34000	20240115	-35.59	19980	20231031	9.61	34000	-35.59	20240115	20950	4.53	20240102	34000	-35.59	20240115	19980	9.61	20231031	1.47	N	009140	5000	78 억		182243	N	N	1	N	00	N
110	20240411	120224	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21900	-50	5	-0.23	56181300	2583	38.75	21950	21950	21600	28500	15400	21950	21749.32	11.60	0	-41	22750	22350	22000	21600	21250	22175	21425	79	6550	5000	14920	50	1	1570797	344	5.95	0.46	12	0.16	3683.00	47862.00	34000	20240115	-35.59	19980	20231031	9.61	34000	-35.59	20240115	20950	4.53	20240102	34000	-35.59	20240115	19980	9.61	20231031	1.47	N	009140	5000	78 억		182243	N	N	1	N	00	N
111	20240411	110224	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21900	-50	5	-0.23	48998150	2255	33.83	21950	21950	21600	28500	15400	21950	21727.29	11.60	0	-7	22750	22350	22000	21600	21250	22175	21425	79	6550	5000	14920	50	1	1570797	344	5.95	0.46	12	0.14	3683.00	47862.00	34000	20240115	-35.59	19980	20231031	9.61	34000	-35.59	20240115	20950	4.53	20240102	34000	-35.59	20240115	19980	9.61	20231031	1.47	N	009140	5000	78 억		182243	N	N	1	N	00	N
112	20240411	100224	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21800	-150	5	-0.68	26618650	1223	18.35	21950	21950	21600	28500	15400	21950	21762.90	11.60	0	-155	22750	22350	22000	21600	21250	22175	21425	79	6550	5000	14920	50	1	1570797	342	5.92	0.46	12	0.08	3683.00	47862.00	34000	20240115	-35.88	19980	20231031	9.11	34000	-35.88	20240115	20950	4.06	20240102	34000	-35.88	20240115	19980	9.11	20231031	1.47	N	009140	5000	78 억		182243	N	N	1	N	00	N
113	20240411	090224	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21800	-150	5	-0.68	9108050	415	6.23	21950	21950	21800	28500	15400	21950	21947.01	11.60	0	-85	22750	22350	22000	21600	21250	22175	21425	79	6550	5000	14920	50	1	1570797	342	5.92	0.46	12	0.03	3683.00	47862.00	34000	20240115	-35.88	19980	20231031	9.11	34000	-35.88	20240115	20950	4.06	20240102	34000	-35.88	20240115	19980	9.11	20231031	1.47	N	009140	5000	78 억		182243	N	N	1	N	00	N
114	20240409	160221	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21950	-50	5	-0.23	145658000	6640	72.70	22100	22400	21650	28600	15400	22000	21936.42	11.58	0	-64	23133	22566	22183	21616	21233	22375	21425	79	6600	5000	14960	50	1	1570797	345	5.96	0.46	12	0.42	3683.00	47862.00	34000	20240115	-35.44	19980	20231031	9.86	34000	-35.44	20240115	20950	4.77	20240102	34000	-35.44	20240115	19980	9.86	20231031	1.48	N	009140	5000	78 억		181872	N	N	1	N	00	N
115	20240409	150222	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21800	-200	5	-0.91	107940900	4910	53.76	22100	22400	21650	28600	15400	22000	21983.88	11.58	0	-90	23133	22566	22183	21616	21233	22375	21425	79	6600	5000	14960	50	1	1570797	342	5.92	0.46	12	0.31	3683.00	47862.00	34000	20240115	-35.88	19980	20231031	9.11	34000	-35.88	20240115	20950	4.06	20240102	34000	-35.88	20240115	19980	9.11	20231031	1.48	N	009140	5000	78 억		181872	N	N	0	N	00	N
116	20240409	140224	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21750	-250	5	-1.14	99761000	4535	49.65	22100	22400	21650	28600	15400	22000	21998.01	11.58	0	-51	23133	22566	22183	21616	21233	22375	21425	79	6600	5000	14960	50	1	1570797	342	5.91	0.45	12	0.29	3683.00	47862.00	34000	20240115	-36.03	19980	20231031	8.86	34000	-36.03	20240115	20950	3.82	20240102	34000	-36.03	20240115	19980	8.86	20231031	1.48	N	009140	5000	78 억		181872	N	N	0	N	00	N
117	20240409	130222	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22000	0	3	0.00	76769850	3477	38.07	22100	22400	21800	28600	15400	22000	22079.40	11.58	0	-62	23133	22566	22183	21616	21233	22375	21425	79	6600	5000	14960	50	1	1570797	346	5.97	0.46	12	0.22	3683.00	47862.00	34000	20240115	-35.29	19980	20231031	10.11	34000	-35.29	20240115	20950	5.01	20240102	34000	-35.29	20240115	19980	10.11	20231031	1.48	N	009140	5000	78 억		181872	N	N	0	N	00	N
118	20240409	120222	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22050	50	2	0.23	69621150	3150	34.49	22100	22400	21900	28600	15400	22000	22102.05	11.58	0	-89	23133	22566	22183	21616	21233	22375	21425	79	6600	5000	14960	50	1	1570797	346	5.99	0.46	12	0.20	3683.00	47862.00	34000	20240115	-35.15	19980	20231031	10.36	34000	-35.15	20240115	20950	5.25	20240102	34000	-35.15	20240115	19980	10.36	20231031	1.48	N	009140	5000	78 억		181872	N	N	0	N	00	N
119	20240409	110223	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22050	50	2	0.23	65861150	2979	32.61	22100	22400	21900	28600	15400	22000	22108.59	11.58	0	-84	23133	22566	22183	21616	21233	22375	21425	79	6600	5000	14960	50	1	1570797	346	5.99	0.46	12	0.19	3683.00	47862.00	34000	20240115	-35.15	19980	20231031	10.36	34000	-35.15	20240115	20950	5.25	20240102	34000	-35.15	20240115	19980	10.36	20231031	1.48	N	009140	5000	78 억		181872	N	N	0	N	00	N
120	20240409	100221	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22200	200	2	0.91	52349550	2365	25.89	22100	22400	22000	28600	15400	22000	22135.29	11.58	0	-101	23133	22566	22183	21616	21233	22375	21425	79	6600	5000	14960	50	1	1570797	349	6.03	0.46	12	0.15	3683.00	47862.00	34000	20240115	-34.71	19980	20231031	11.11	34000	-34.71	20240115	20950	5.97	20240102	34000	-34.71	20240115	19980	11.11	20231031	1.48	N	009140	5000	78 억		181872	N	N	0	N	00	N
121	20240409	090225	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22050	50	2	0.23	7578550	343	3.76	22100	22150	22050	28600	15400	22000	22095.74	11.58	0	0	23133	22566	22183	21616	21233	22375	21425	79	6600	5000	14960	50	1	1570797	346	5.99	0.46	12	0.02	3683.00	47862.00	34000	20240115	-35.15	19980	20231031	10.36	34000	-35.15	20240115	20950	5.25	20240102	34000	-35.15	20240115	19980	10.36	20231031	1.48	N	009140	5000	78 억		181872	N	N	0	N	00	N
122	20240408	160222	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22000	-600	5	-2.65	200634950	9109	150.44	22750	22750	21800	29350	15850	22600	22026.01	11.60	0	-796	23466	23032	22716	22282	21966	22875	22125	79	6750	5000	15360	50	1	1570797	346	5.97	0.46	12	0.58	3683.00	47862.00	34000	20240115	-35.29	19980	20231031	10.11	34000	-35.29	20240115	20950	5.01	20240102	34000	-35.29	20240115	19980	10.11	20231031	1.41	N	009140	5000	78 억		182246	N	N	8	N	00	N
123	20240408	150222	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21950	-650	5	-2.88	196191000	8907	147.10	22750	22750	21800	29350	15850	22600	22026.61	11.60	0	-779	23466	23032	22716	22282	21966	22875	22125	79	6750	5000	15360	50	1	1570797	345	5.96	0.46	12	0.57	3683.00	47862.00	34000	20240115	-35.44	19980	20231031	9.86	34000	-35.44	20240115	20950	4.77	20240102	34000	-35.44	20240115	19980	9.86	20231031	1.41	N	009140	5000	78 억		182246	N	N	8	N	00	N
124	20240408	140223	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21950	-650	5	-2.88	182939850	8305	137.16	22750	22750	21800	29350	15850	22600	22027.68	11.60	0	-735	23466	23032	22716	22282	21966	22875	22125	79	6750	5000	15360	50	1	1570797	345	5.96	0.46	12	0.53	3683.00	47862.00	34000	20240115	-35.44	19980	20231031	9.86	34000	-35.44	20240115	20950	4.77	20240102	34000	-35.44	20240115	19980	9.86	20231031	1.41	N	009140	5000	78 억		182246	N	N	8	N	00	N
125	20240408	130222	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22050	-550	5	-2.43	179342700	8141	134.45	22750	22750	21800	29350	15850	22600	22029.57	11.60	0	-712	23466	23032	22716	22282	21966	22875	22125	79	6750	5000	15360	50	1	1570797	346	5.99	0.46	12	0.52	3683.00	47862.00	34000	20240115	-35.15	19980	20231031	10.36	34000	-35.15	20240115	20950	5.25	20240102	34000	-35.15	20240115	19980	10.36	20231031	1.41	N	009140	5000	78 억		182246	N	N	8	N	00	N
126	20240408	120222	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22100	-500	5	-2.21	135405850	6131	101.26	22750	22750	21950	29350	15850	22600	22085.44	11.60	0	-555	23466	23032	22716	22282	21966	22875	22125	79	6750	5000	15360	50	1	1570797	347	6.00	0.46	12	0.39	3683.00	47862.00	34000	20240115	-35.00	19980	20231031	10.61	34000	-35.00	20240115	20950	5.49	20240102	34000	-35.00	20240115	19980	10.61	20231031	1.41	N	009140	5000	78 억		182246	N	N	8	N	00	N
127	20240408	110223	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22200	-400	5	-1.77	108511050	4910	81.09	22750	22750	22000	29350	15850	22600	22100.01	11.60	0	-264	23466	23032	22716	22282	21966	22875	22125	79	6750	5000	15360	50	1	1570797	349	6.03	0.46	12	0.31	3683.00	47862.00	34000	20240115	-34.71	19980	20231031	11.11	34000	-34.71	20240115	20950	5.97	20240102	34000	-34.71	20240115	19980	11.11	20231031	1.41	N	009140	5000	78 억		182246	N	N	8	N	00	N
128	20240408	100221	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22150	-450	5	-1.99	96757150	4377	72.29	22750	22750	22000	29350	15850	22600	22105.81	11.60	0	-203	23466	23032	22716	22282	21966	22875	22125	79	6750	5000	15360	50	1	1570797	348	6.01	0.46	12	0.28	3683.00	47862.00	34000	20240115	-34.85	19980	20231031	10.86	34000	-34.85	20240115	20950	5.73	20240102	34000	-34.85	20240115	19980	10.86	20231031	1.41	N	009140	5000	78 억		182246	N	N	8	N	00	N
129	20240408	090223	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22400	-200	5	-0.88	3448700	152	2.51	22750	22750	22400	29350	15850	22600	22688.82	11.60	0	-57	23466	23032	22716	22282	21966	22875	22125	79	6750	5000	15360	50	1	1570797	352	6.08	0.47	12	0.01	3683.00	47862.00	34000	20240115	-34.12	19980	20231031	12.11	34000	-34.12	20240115	20950	6.92	20240102	34000	-34.12	20240115	19980	12.11	20231031	1.41	N	009140	5000	78 억		182246	N	N	8	N	00	N
130	20240405	160221	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22600	-150	5	-0.66	137318750	6055	77.94	22750	23150	22400	29550	15950	22750	22676.33	11.61	0	-442	23283	23016	22583	22316	21883	23150	22450	79	6800	5000	15470	50	1	1570797	355	6.14	0.47	12	0.39	3683.00	47862.00	34000	20240115	-33.53	19980	20231031	13.11	34000	-33.53	20240115	20950	7.88	20240102	34000	-33.53	20240115	19980	13.11	20231031	1.43	N	009140	5000	78 억		182405	N	N	8	N	00	N
131	20240405	150221	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22550	-200	5	-0.88	130542800	5754	74.06	22750	23150	22400	29550	15950	22750	22685.24	11.61	0	-356	23283	23016	22583	22316	21883	23150	22450	79	6800	5000	15470	50	1	1570797	354	6.12	0.47	12	0.37	3683.00	47862.00	34000	20240115	-33.68	19980	20231031	12.86	34000	-33.68	20240115	20950	7.64	20240102	34000	-33.68	20240115	19980	12.86	20231031	1.43	N	009140	5000	78 억		182405	N	N	1	N	00	N
132	20240405	140222	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22400	-350	5	-1.54	123553000	5443	70.06	22750	23150	22400	29550	15950	22750	22697.66	11.61	0	-247	23283	23016	22583	22316	21883	23150	22450	79	6800	5000	15470	50	1	1570797	352	6.08	0.47	12	0.35	3683.00	47862.00	34000	20240115	-34.12	19980	20231031	12.11	34000	-34.12	20240115	20950	6.92	20240102	34000	-34.12	20240115	19980	12.11	20231031	1.43	N	009140	5000	78 억		182405	N	N	1	N	00	N
133	20240405	130220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22650	-100	5	-0.44	106056750	4664	60.03	22750	23150	22400	29550	15950	22750	22739.01	11.61	0	-212	23283	23016	22583	22316	21883	23150	22450	79	6800	5000	15470	50	1	1570797	356	6.15	0.47	12	0.30	3683.00	47862.00	34000	20240115	-33.38	19980	20231031	13.36	34000	-33.38	20240115	20950	8.11	20240102	34000	-33.38	20240115	19980	13.36	20231031	1.43	N	009140	5000	78 억		182405	N	N	1	N	00	N
134	20240405	120221	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22500	-250	5	-1.10	103604250	4555	58.63	22750	23150	22400	29550	15950	22750	22744.97	11.61	0	-167	23283	23016	22583	22316	21883	23150	22450	79	6800	5000	15470	50	1	1570797	353	6.11	0.47	12	0.29	3683.00	47862.00	34000	20240115	-33.82	19980	20231031	12.61	34000	-33.82	20240115	20950	7.40	20240102	34000	-33.82	20240115	19980	12.61	20231031	1.43	N	009140	5000	78 억		182405	N	N	1	N	00	N
135	20240405	110222	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22700	-50	5	-0.22	86360250	3786	48.73	22750	23150	22500	29550	15950	22750	22813.51	11.61	0	-190	23283	23016	22583	22316	21883	23150	22450	79	6800	5000	15470	50	1	1570797	357	6.16	0.47	12	0.24	3683.00	47862.00	34000	20240115	-33.24	19980	20231031	13.61	34000	-33.24	20240115	20950	8.35	20240102	34000	-33.24	20240115	19980	13.61	20231031	1.43	N	009140	5000	78 억		182405	N	N	1	N	00	N
136	20240405	100210	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22700	-50	5	-0.22	70882400	3100	39.90	22750	23150	22550	29550	15950	22750	22872.57	11.61	0	-156	23283	23016	22583	22316	21883	23150	22450	79	6800	5000	15470	50	1	1570797	357	6.16	0.47	12	0.20	3683.00	47862.00	34000	20240115	-33.24	19980	20231031	13.61	34000	-33.24	20240115	20950	8.35	20240102	34000	-33.24	20240115	19980	13.61	20231031	1.43	N	009140	5000	78 억		182405	N	N	1	N	00	N
137	20240405	090220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22550	-200	5	-0.88	8806300	387	4.98	22750	22900	22550	29550	15950	22750	22760.10	11.61	0	-19	23283	23016	22583	22316	21883	23150	22450	79	6800	5000	15470	50	1	1570797	354	6.12	0.47	12	0.02	3683.00	47862.00	34000	20240115	-33.68	19980	20231031	12.86	34000	-33.68	20240115	20950	7.64	20240102	34000	-33.68	20240115	19980	12.86	20231031	1.43	N	009140	5000	78 억		182405	N	N	1	N	00	N
138	20240404	160220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22750	200	2	0.89	171908200	7649	142.60	22350	22850	22150	29300	15800	22550	22470.91	11.58	0	325	23083	22816	22533	22266	21983	22950	22400	79	6750	5000	15330	50	1	1570797	357	6.18	0.48	12	0.49	3683.00	47862.00	34000	20240115	-33.09	19980	20231031	13.86	34000	-33.09	20240115	20950	8.59	20240102	34000	-33.09	20240115	19980	13.86	20231031	1.56	N	009140	5000	78 억		181830	N	N	1	N	00	N
139	20240404	150220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22800	250	2	1.11	153305150	6828	127.29	22350	22850	22150	29300	15800	22550	22452.42	11.58	0	319	23083	22816	22533	22266	21983	22950	22400	79	6750	5000	15330	50	1	1570797	358	6.19	0.48	12	0.43	3683.00	47862.00	34000	20240115	-32.94	19980	20231031	14.11	34000	-32.94	20240115	20950	8.83	20240102	34000	-32.94	20240115	19980	14.11	20231031	1.56	N	009140	5000	78 억		181830	N	N	1	N	00	N
140	20240404	140219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22550	0	3	0.00	98118100	4392	81.88	22350	22600	22150	29300	15800	22550	22340.19	11.58	0	-365	23083	22816	22533	22266	21983	22950	22400	79	6750	5000	15330	50	1	1570797	354	6.12	0.47	12	0.28	3683.00	47862.00	34000	20240115	-33.68	19980	20231031	12.86	34000	-33.68	20240115	20950	7.64	20240102	34000	-33.68	20240115	19980	12.86	20231031	1.56	N	009140	5000	78 억		181830	N	N	1	N	00	N
141	20240404	130218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22400	-150	5	-0.67	73290950	3284	61.22	22350	22600	22150	29300	15800	22550	22317.59	11.58	0	-378	23083	22816	22533	22266	21983	22950	22400	79	6750	5000	15330	50	1	1570797	352	6.08	0.47	12	0.21	3683.00	47862.00	34000	20240115	-34.12	19980	20231031	12.11	34000	-34.12	20240115	20950	6.92	20240102	34000	-34.12	20240115	19980	12.11	20231031	1.56	N	009140	5000	78 억		181830	N	N	1	N	00	N
142	20240404	120218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22350	-200	5	-0.89	51253500	2295	42.79	22350	22600	22150	29300	15800	22550	22332.68	11.58	0	-118	23083	22816	22533	22266	21983	22950	22400	79	6750	5000	15330	50	1	1570797	351	6.07	0.47	12	0.15	3683.00	47862.00	34000	20240115	-34.26	19980	20231031	11.86	34000	-34.26	20240115	20950	6.68	20240102	34000	-34.26	20240115	19980	11.86	20231031	1.56	N	009140	5000	78 억		181830	N	N	1	N	00	N
143	20240404	110219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22400	-150	5	-0.67	45906800	2055	38.31	22350	22600	22150	29300	15800	22550	22339.08	11.58	0	-114	23083	22816	22533	22266	21983	22950	22400	79	6750	5000	15330	50	1	1570797	352	6.08	0.47	12	0.13	3683.00	47862.00	34000	20240115	-34.12	19980	20231031	12.11	34000	-34.12	20240115	20950	6.92	20240102	34000	-34.12	20240115	19980	12.11	20231031	1.56	N	009140	5000	78 억		181830	N	N	1	N	00	N
144	20240404	100218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22400	-150	5	-0.67	15421150	687	12.81	22350	22600	22350	29300	15800	22550	22447.09	11.58	0	-140	23083	22816	22533	22266	21983	22950	22400	79	6750	5000	15330	50	1	1570797	352	6.08	0.47	12	0.04	3683.00	47862.00	34000	20240115	-34.12	19980	20231031	12.11	34000	-34.12	20240115	20950	6.92	20240102	34000	-34.12	20240115	19980	12.11	20231031	1.56	N	009140	5000	78 억		181830	N	N	1	N	00	N
145	20240404	090219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22550	0	3	0.00	4492750	201	3.75	22350	22550	22350	29300	15800	22550	22351.99	11.58	0	-27	23083	22816	22533	22266	21983	22950	22400	79	6750	5000	15330	50	1	1570797	354	6.12	0.47	12	0.01	3683.00	47862.00	34000	20240115	-33.68	19980	20231031	12.86	34000	-33.68	20240115	20950	7.64	20240102	34000	-33.68	20240115	19980	12.86	20231031	1.56	N	009140	5000	78 억		181830	N	N	1	N	00	N
146	20240403	160219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22550	0	3	0.00	119380050	5312	33.24	22500	22800	22250	29300	15800	22550	22473.63	11.60	0	-315	23783	23166	22433	21816	21083	23475	22125	79	6750	5000	15330	50	1	1570797	354	6.12	0.47	12	0.34	3683.00	47862.00	34000	20240115	-33.68	19980	20231031	12.86	34000	-33.68	20240115	20950	7.64	20240102	34000	-33.68	20240115	19980	12.86	20231031	1.57	N	009140	5000	78 억		182251	N	N	1	N	00	N
147	20240403	150219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22550	0	3	0.00	118570500	5276	33.02	22500	22800	22250	29300	15800	22550	22473.53	11.60	0	-304	23783	23166	22433	21816	21083	23475	22125	79	6750	5000	15330	50	1	1570797	354	6.12	0.47	12	0.34	3683.00	47862.00	34000	20240115	-33.68	19980	20231031	12.86	34000	-33.68	20240115	20950	7.64	20240102	34000	-33.68	20240115	19980	12.86	20231031	1.57	N	009140	5000	78 억		182251	N	N	2	N	00	N
148	20240403	140218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22600	50	2	0.22	103487550	4603	28.81	22500	22800	22250	29300	15800	22550	22482.60	11.60	0	-386	23783	23166	22433	21816	21083	23475	22125	79	6750	5000	15330	50	1	1570797	355	6.14	0.47	12	0.29	3683.00	47862.00	34000	20240115	-33.53	19980	20231031	13.11	34000	-33.53	20240115	20950	7.88	20240102	34000	-33.53	20240115	19980	13.11	20231031	1.57	N	009140	5000	78 억		182251	N	N	2	N	00	N
149	20240403	130217	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22550	0	3	0.00	90794450	4038	25.27	22500	22800	22250	29300	15800	22550	22484.97	11.60	0	-356	23783	23166	22433	21816	21083	23475	22125	79	6750	5000	15330	50	1	1570797	354	6.12	0.47	12	0.26	3683.00	47862.00	34000	20240115	-33.68	19980	20231031	12.86	34000	-33.68	20240115	20950	7.64	20240102	34000	-33.68	20240115	19980	12.86	20231031	1.57	N	009140	5000	78 억		182251	N	N	2	N	00	N
150	20240403	120219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22550	0	3	0.00	77297450	3439	21.52	22500	22800	22250	29300	15800	22550	22476.68	11.60	0	-340	23783	23166	22433	21816	21083	23475	22125	79	6750	5000	15330	50	1	1570797	354	6.12	0.47	12	0.22	3683.00	47862.00	34000	20240115	-33.68	19980	20231031	12.86	34000	-33.68	20240115	20950	7.64	20240102	34000	-33.68	20240115	19980	12.86	20231031	1.57	N	009140	5000	78 억		182251	N	N	2	N	00	N
151	20240403	110218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22600	50	2	0.22	66807200	2972	18.60	22500	22800	22250	29300	15800	22550	22478.82	11.60	0	-333	23783	23166	22433	21816	21083	23475	22125	79	6750	5000	15330	50	1	1570797	355	6.14	0.47	12	0.19	3683.00	47862.00	34000	20240115	-33.53	19980	20231031	13.11	34000	-33.53	20240115	20950	7.88	20240102	34000	-33.53	20240115	19980	13.11	20231031	1.57	N	009140	5000	78 억		182251	N	N	2	N	00	N
152	20240403	100218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22550	0	3	0.00	31889450	1421	8.89	22500	22800	22250	29300	15800	22550	22441.40	11.60	0	-210	23783	23166	22433	21816	21083	23475	22125	79	6750	5000	15330	50	1	1570797	354	6.12	0.47	12	0.09	3683.00	47862.00	34000	20240115	-33.68	19980	20231031	12.86	34000	-33.68	20240115	20950	7.64	20240102	34000	-33.68	20240115	19980	12.86	20231031	1.57	N	009140	5000	78 억		182251	N	N	2	N	00	N
153	20240403	090217	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22750	200	2	0.89	5176950	230	1.44	22500	22800	22350	29300	15800	22550	22508.11	11.60	0	37	23783	23166	22433	21816	21083	23475	22125	79	6750	5000	15330	50	1	1570797	357	6.18	0.48	12	0.01	3683.00	47862.00	34000	20240115	-33.09	19980	20231031	13.86	34000	-33.09	20240115	20950	8.59	20240102	34000	-33.09	20240115	19980	13.86	20231031	1.57	N	009140	5000	78 억		182251	N	N	2	N	00	N
154	20240402	160212	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22550	650	2	2.97	349937200	15528	582.45	22000	23050	21700	28450	15350	21900	22535.79	11.72	0	-488	22366	22132	21866	21632	21366	22000	21500	79	6550	5000	14890	50	1	1570797	354	6.12	0.47	12	0.99	3683.00	47862.00	34000	20240115	-33.68	19980	20231031	12.86	34000	-33.68	20240115	20950	7.64	20240102	34000	-33.68	20240115	19980	12.86	20231031	1.59	N	009140	5000	78 억		184173	N	N	2	N	00	N
155	20240402	150218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22500	600	2	2.74	340708350	15118	567.07	22000	23050	21700	28450	15350	21900	22536.60	11.72	0	-485	22366	22132	21866	21632	21366	22000	21500	79	6550	5000	14890	50	1	1570797	353	6.11	0.47	12	0.96	3683.00	47862.00	34000	20240115	-33.82	19980	20231031	12.61	34000	-33.82	20240115	20950	7.40	20240102	34000	-33.82	20240115	19980	12.61	20231031	1.59	N	009140	5000	78 억		184173	N	N	0	N	00	N
156	20240402	140219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22600	700	2	3.20	278789200	12356	463.47	22000	23050	21700	28450	15350	21900	22563.06	11.72	0	-633	22366	22132	21866	21632	21366	22000	21500	79	6550	5000	14890	50	1	1570797	355	6.14	0.47	12	0.79	3683.00	47862.00	34000	20240115	-33.53	19980	20231031	13.11	34000	-33.53	20240115	20950	7.88	20240102	34000	-33.53	20240115	19980	13.11	20231031	1.59	N	009140	5000	78 억		184173	N	N	0	N	00	N
157	20240402	130216	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22800	900	2	4.11	222827800	9876	370.44	22000	23050	21700	28450	15350	21900	22562.56	11.72	0	-626	22366	22132	21866	21632	21366	22000	21500	79	6550	5000	14890	50	1	1570797	358	6.19	0.48	12	0.63	3683.00	47862.00	34000	20240115	-32.94	19980	20231031	14.11	34000	-32.94	20240115	20950	8.83	20240102	34000	-32.94	20240115	19980	14.11	20231031	1.59	N	009140	5000	78 억		184173	N	N	0	N	00	N
158	20240402	120216	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22000	100	2	0.46	24813200	1138	42.69	22000	22000	21700	28450	15350	21900	21804.22	11.72	0	118	22366	22132	21866	21632	21366	22000	21500	79	6550	5000	14890	50	1	1570797	346	5.97	0.46	12	0.07	3683.00	47862.00	34000	20240115	-35.29	19980	20231031	10.11	34000	-35.29	20240115	20950	5.01	20240102	34000	-35.29	20240115	19980	10.11	20231031	1.59	N	009140	5000	78 억		184173	N	N	0	N	00	N
159	20240402	110216	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21900	0	3	0.00	11566450	530	19.88	22000	22000	21700	28450	15350	21900	21823.49	11.72	0	-55	22366	22132	21866	21632	21366	22000	21500	79	6550	5000	14890	50	1	1570797	344	5.95	0.46	12	0.03	3683.00	47862.00	34000	20240115	-35.59	19980	20231031	9.61	34000	-35.59	20240115	20950	4.53	20240102	34000	-35.59	20240115	19980	9.61	20231031	1.59	N	009140	5000	78 억		184173	N	N	0	N	00	N
160	20240402	100216	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21950	50	2	0.23	10670750	489	18.34	22000	22000	21700	28450	15350	21900	21821.57	11.72	0	-47	22366	22132	21866	21632	21366	22000	21500	79	6550	5000	14890	50	1	1570797	345	5.96	0.46	12	0.03	3683.00	47862.00	34000	20240115	-35.44	19980	20231031	9.86	34000	-35.44	20240115	20950	4.77	20240102	34000	-35.44	20240115	19980	9.86	20231031	1.59	N	009140	5000	78 억		184173	N	N	0	N	00	N
161	20240402	090215	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22000	100	2	0.46	748000	34	1.28	22000	22000	22000	28450	15350	21900	22000.00	11.72	0	-4	22366	22132	21866	21632	21366	22000	21500	79	6550	5000	14890	50	1	1570797	346	5.97	0.46	12	0.00	3683.00	47862.00	34000	20240115	-35.29	19980	20231031	10.11	34000	-35.29	20240115	20950	5.01	20240102	34000	-35.29	20240115	19980	10.11	20231031	1.59	N	009140	5000	78 억		184173	N	N	0	N	00	N
162	20240401	160214	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21900	0	3	0.00	58248750	2666	60.11	21950	22100	21600	28450	15350	21900	21848.74	11.72	0	89	22466	22182	21916	21632	21366	22050	21500	79	6550	5000	14890	50	1	1570797	344	5.95	0.46	12	0.17	3683.00	47862.00	34000	20240115	-35.59	19980	20231031	9.61	34000	-35.59	20240115	20950	4.53	20240102	34000	-35.59	20240115	19980	9.61	20231031	1.55	N	009140	5000	78 억		184085	N	N	0	N	00	N
163	20240401	150215	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21950	50	2	0.23	52893200	2421	54.59	21950	22100	21600	28450	15350	21900	21847.67	11.72	0	89	22466	22182	21916	21632	21366	22050	21500	79	6550	5000	14890	50	1	1570797	345	5.96	0.46	12	0.15	3683.00	47862.00	34000	20240115	-35.44	19980	20231031	9.86	34000	-35.44	20240115	20950	4.77	20240102	34000	-35.44	20240115	19980	9.86	20231031	1.55	N	009140	5000	78 억		184085	N	N	0	N	00	N
164	20240401	140215	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21900	0	3	0.00	48406150	2216	49.97	21950	22100	21600	28450	15350	21900	21843.93	11.72	0	225	22466	22182	21916	21632	21366	22050	21500	79	6550	5000	14890	50	1	1570797	344	5.95	0.46	12	0.14	3683.00	47862.00	34000	20240115	-35.59	19980	20231031	9.61	34000	-35.59	20240115	20950	4.53	20240102	34000	-35.59	20240115	19980	9.61	20231031	1.55	N	009140	5000	78 억		184085	N	N	0	N	00	N
165	20240401	130215	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21900	0	3	0.00	45565800	2086	47.03	21950	22100	21600	28450	15350	21900	21843.62	11.72	0	225	22466	22182	21916	21632	21366	22050	21500	79	6550	5000	14890	50	1	1570797	344	5.95	0.46	12	0.13	3683.00	47862.00	34000	20240115	-35.59	19980	20231031	9.61	34000	-35.59	20240115	20950	4.53	20240102	34000	-35.59	20240115	19980	9.61	20231031	1.55	N	009140	5000	78 억		184085	N	N	0	N	00	N
166	20240401	120217	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21950	50	2	0.23	37182350	1703	38.40	21950	22100	21600	28450	15350	21900	21833.44	11.72	0	239	22466	22182	21916	21632	21366	22050	21500	79	6550	5000	14890	50	1	1570797	345	5.96	0.46	12	0.11	3683.00	47862.00	34000	20240115	-35.44	19980	20231031	9.86	34000	-35.44	20240115	20950	4.77	20240102	34000	-35.44	20240115	19980	9.86	20231031	1.55	N	009140	5000	78 억		184085	N	N	0	N	00	N
167	20240401	110216	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21900	0	3	0.00	34299550	1571	35.42	21950	22100	21600	28450	15350	21900	21832.94	11.72	0	239	22466	22182	21916	21632	21366	22050	21500	79	6550	5000	14890	50	1	1570797	344	5.95	0.46	12	0.10	3683.00	47862.00	34000	20240115	-35.59	19980	20231031	9.61	34000	-35.59	20240115	20950	4.53	20240102	34000	-35.59	20240115	19980	9.61	20231031	1.55	N	009140	5000	78 억		184085	N	N	0	N	00	N
168	20240401	100213	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22000	100	2	0.46	17943600	819	18.47	21950	22100	21800	28450	15350	21900	21909.16	11.72	0	240	22466	22182	21916	21632	21366	22050	21500	79	6550	5000	14890	50	1	1570797	346	5.97	0.46	12	0.05	3683.00	47862.00	34000	20240115	-35.29	19980	20231031	10.11	34000	-35.29	20240115	20950	5.01	20240102	34000	-35.29	20240115	19980	10.11	20231031	1.55	N	009140	5000	78 억		184085	N	N	0	N	00	N
169	20240401	090214	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21950	50	2	0.23	5268000	240	5.41	21950	21950	21950	28450	15350	21900	21950.00	11.72	0	-35	22466	22182	21916	21632	21366	22050	21500	79	6550	5000	14890	50	1	1570797	345	5.96	0.46	12	0.02	3683.00	47862.00	34000	20240115	-35.44	19980	20231031	9.86	34000	-35.44	20240115	20950	4.77	20240102	34000	-35.44	20240115	19980	9.86	20231031	1.55	N	009140	5000	78 억		184085	N	N	0	N	00	N