KissMeData/033240/price/prices-20250401.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 6ac48bd580 Update 2025-04-30 2982 top30,price

2025-04-30 18:02:09 +09:00

78 KiB

Raw Blame History

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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160416	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11900	60	2	0.51	421166590	35392	103.20	11900	12000	11810	15390	8290	11840	11900.05	5.40	-14231	11960	11900	11790	11730	11620	11930	11760	111	3550	500	8520	10	1	22155870	2637	15.87	0.64	12	0.16	750.00	18608.00	28550	20240513	-58.32	9940	20250409	19.72	18390	-35.29	20250204	9940	19.72	20250409	28550	-58.32	20240513	9940	19.72	20250409	2.82	Y	033240	500	110 억	1196525	N	N	3166	N	N
3	20250430	150419	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11910	70	2	0.59	400429430	33649	98.12	11900	12000	11810	15390	8290	11840	11900.19	5.40	-13430	11960	11900	11790	11730	11620	11930	11760	111	3550	500	8520	10	1	22155870	2639	15.88	0.64	12	0.15	750.00	18608.00	28550	20240513	-58.28	9940	20250409	19.82	18390	-35.24	20250204	9940	19.82	20250409	28550	-58.28	20240513	9940	19.82	20250409	2.82	Y	033240	500	110 억	1196525	N	N	1650	N	N
4	20250430	140420	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11890	50	2	0.42	329725210	27687	80.73	11900	12000	11810	15390	8290	11840	11909.03	5.40	-10367	11960	11900	11790	11730	11620	11930	11760	111	3550	500	8520	10	1	22155870	2634	15.85	0.64	12	0.12	750.00	18608.00	28550	20240513	-58.35	9940	20250409	19.62	18390	-35.35	20250204	9940	19.62	20250409	28550	-58.35	20240513	9940	19.62	20250409	2.82	Y	033240	500	110 억	1196525	N	N	1650	N	N
5	20250430	130421	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11930	90	2	0.76	307424500	25814	75.27	11900	12000	11810	15390	8290	11840	11909.22	5.40	-10135	11960	11900	11790	11730	11620	11930	11760	111	3550	500	8520	10	1	22155870	2643	15.91	0.64	12	0.12	750.00	18608.00	28550	20240513	-58.21	9940	20250409	20.02	18390	-35.13	20250204	9940	20.02	20250409	28550	-58.21	20240513	9940	20.02	20250409	2.82	Y	033240	500	110 억	1196525	N	N	1650	N	N
6	20250430	120422	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11910	70	2	0.59	294026390	24690	71.99	11900	12000	11810	15390	8290	11840	11908.72	5.40	-9931	11960	11900	11790	11730	11620	11930	11760	111	3550	500	8520	10	1	22155870	2639	15.88	0.64	12	0.11	750.00	18608.00	28550	20240513	-58.28	9940	20250409	19.82	18390	-35.24	20250204	9940	19.82	20250409	28550	-58.28	20240513	9940	19.82	20250409	2.82	Y	033240	500	110 억	1196525	N	N	1650	N	N
7	20250430	110419	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11890	50	2	0.42	269086320	22593	65.88	11900	12000	11810	15390	8290	11840	11910.16	5.40	-9568	11960	11900	11790	11730	11620	11930	11760	111	3550	500	8520	10	1	22155870	2634	15.85	0.64	12	0.10	750.00	18608.00	28550	20240513	-58.35	9940	20250409	19.62	18390	-35.35	20250204	9940	19.62	20250409	28550	-58.35	20240513	9940	19.62	20250409	2.82	Y	033240	500	110 억	1196525	N	N	1650	N	N
8	20250430	100422	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11880	40	2	0.34	182784850	15312	44.65	11900	12000	11880	15390	8290	11840	11937.36	5.40	-4110	11960	11900	11790	11730	11620	11930	11760	111	3550	500	8520	10	1	22155870	2632	15.84	0.64	12	0.07	750.00	18608.00	28550	20240513	-58.39	9940	20250409	19.52	18390	-35.40	20250204	9940	19.52	20250409	28550	-58.39	20240513	9940	19.52	20250409	2.82	Y	033240	500	110 억	1196525	N	N	1650	N	N
9	20250430	090421	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11940	100	2	0.84	13593750	1140	3.32	11900	11980	11900	15390	8290	11840	11924.34	5.40	-631	11960	11900	11790	11730	11620	11930	11760	111	3550	500	8520	10	1	22155870	2645	15.92	0.64	12	0.01	750.00	18608.00	28550	20240513	-58.18	9940	20250409	20.12	18390	-35.07	20250204	9940	20.12	20250409	28550	-58.18	20240513	9940	20.12	20250409	2.82	Y	033240	500	110 억	1196525	N	N	1650	N	N
10	20250429	160416	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11840	140	2	1.20	403800340	34295	48.80	11760	11850	11680	15210	8190	11700	11774.31	5.41	-377	12286	11992	11846	11552	11406	11920	11480	111	3510	500	8420	10	1	22155870	2623	15.79	0.64	12	0.15	750.00	18608.00	28550	20240513	-58.53	9940	20250409	19.11	18390	-35.62	20250204	9940	19.11	20250409	28550	-58.53	20240513	9940	19.11	20250409	2.85	Y	033240	500	110 억	1198933	N	N	1650	N	N
11	20250429	150419	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11820	120	2	1.03	359696540	30568	43.50	11760	11850	11680	15210	8190	11700	11767.09	5.41	-2754	12286	11992	11846	11552	11406	11920	11480	111	3510	500	8420	10	1	22155870	2619	15.76	0.64	12	0.14	750.00	18608.00	28550	20240513	-58.60	9940	20250409	18.91	18390	-35.73	20250204	9940	18.91	20250409	28550	-58.60	20240513	9940	18.91	20250409	2.85	Y	033240	500	110 억	1198933	N	N	5677	N	N
12	20250429	140419	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11780	80	2	0.68	270118100	22944	32.65	11760	11850	11680	15210	8190	11700	11772.93	5.41	-4474	12286	11992	11846	11552	11406	11920	11480	111	3510	500	8420	10	1	22155870	2610	15.71	0.63	12	0.10	750.00	18608.00	28550	20240513	-58.74	9940	20250409	18.51	18390	-35.94	20250204	9940	18.51	20250409	28550	-58.74	20240513	9940	18.51	20250409	2.85	Y	033240	500	110 억	1198933	N	N	5677	N	N
13	20250429	130420	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11750	50	2	0.43	249170940	21169	30.12	11760	11850	11680	15210	8190	11700	11770.56	5.41	-5285	12286	11992	11846	11552	11406	11920	11480	111	3510	500	8420	10	1	22155870	2603	15.67	0.63	12	0.10	750.00	18608.00	28550	20240513	-58.84	9940	20250409	18.21	18390	-36.11	20250204	9940	18.21	20250409	28550	-58.84	20240513	9940	18.21	20250409	2.85	Y	033240	500	110 억	1198933	N	N	5677	N	N
14	20250429	120419	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11830	130	2	1.11	192267610	16358	23.28	11760	11840	11680	15210	8190	11700	11753.74	5.41	-2599	12286	11992	11846	11552	11406	11920	11480	111	3510	500	8420	10	1	22155870	2621	15.77	0.64	12	0.07	750.00	18608.00	28550	20240513	-58.56	9940	20250409	19.01	18390	-35.67	20250204	9940	19.01	20250409	28550	-58.56	20240513	9940	19.01	20250409	2.85	Y	033240	500	110 억	1198933	N	N	5677	N	N
15	20250429	110418	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11820	120	2	1.03	161708860	13773	19.60	11760	11840	11680	15210	8190	11700	11741.00	5.41	-2000	12286	11992	11846	11552	11406	11920	11480	111	3510	500	8420	10	1	22155870	2619	15.76	0.64	12	0.06	750.00	18608.00	28550	20240513	-58.60	9940	20250409	18.91	18390	-35.73	20250204	9940	18.91	20250409	28550	-58.60	20240513	9940	18.91	20250409	2.85	Y	033240	500	110 억	1198933	N	N	5677	N	N
16	20250429	100420	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11700	0	3	0.00	92355920	7863	11.19	11760	11840	11680	15210	8190	11700	11745.63	5.41	-4091	12286	11992	11846	11552	11406	11920	11480	111	3510	500	8420	10	1	22155870	2592	15.60	0.63	12	0.04	750.00	18608.00	28550	20240513	-59.02	9940	20250409	17.71	18390	-36.38	20250204	9940	17.71	20250409	28550	-59.02	20240513	9940	17.71	20250409	2.85	Y	033240	500	110 억	1198933	N	N	5677	N	N
17	20250429	090420	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11800	100	2	0.85	3848200	326	0.46	11760	11840	11760	15210	8190	11700	11804.29	5.41	-244	12286	11992	11846	11552	11406	11920	11480	111	3510	500	8420	10	1	22155870	2614	15.73	0.63	12	0.00	750.00	18608.00	28550	20240513	-58.67	9940	20250409	18.71	18390	-35.83	20250204	9940	18.71	20250409	28550	-58.67	20240513	9940	18.71	20250409	2.85	Y	033240	500	110 억	1198933	N	N	5677	N	N
18	20250428	160416	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11700	0	3	0.00	833948425	70272	238.15	11950	12140	11700	15210	8190	11700	11867.44	5.62	-23332	12126	11912	11486	11272	10846	12020	11380	111	3510	500	8420	10	1	22155870	2592	15.60	0.63	12	0.32	750.00	18608.00	28550	20240513	-59.02	9940	20250409	17.71	18390	-36.38	20250204	9940	17.71	20250409	28550	-59.02	20240513	9940	17.71	20250409	2.86	Y	033240	500	110 억	1246171	N	N	5677	N	N
19	20250428	150419	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11710	10	2	0.09	806546675	67931	230.21	11950	12140	11710	15210	8190	11700	11873.03	5.62	-22428	12126	11912	11486	11272	10846	12020	11380	111	3510	500	8420	10	1	22155870	2594	15.61	0.63	12	0.31	750.00	18608.00	28550	20240513	-58.98	9940	20250409	17.81	18390	-36.32	20250204	9940	17.81	20250409	28550	-58.98	20240513	9940	17.81	20250409	2.86	Y	033240	500	110 억	1246171	N	N	1604	N	N
20	20250428	140418	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11750	50	2	0.43	701356095	58972	199.85	11950	12140	11740	15210	8190	11700	11893.04	5.62	-16156	12126	11912	11486	11272	10846	12020	11380	111	3510	500	8420	10	1	22155870	2603	15.67	0.63	12	0.27	750.00	18608.00	28550	20240513	-58.84	9940	20250409	18.21	18390	-36.11	20250204	9940	18.21	20250409	28550	-58.84	20240513	9940	18.21	20250409	2.86	Y	033240	500	110 억	1246171	N	N	1604	N	N
21	20250428	130418	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11760	60	2	0.51	642988105	54008	183.03	11950	12140	11750	15210	8190	11700	11905.42	5.62	-17200	12126	11912	11486	11272	10846	12020	11380	111	3510	500	8420	10	1	22155870	2606	15.68	0.63	12	0.24	750.00	18608.00	28550	20240513	-58.81	9940	20250409	18.31	18390	-36.05	20250204	9940	18.31	20250409	28550	-58.81	20240513	9940	18.31	20250409	2.86	Y	033240	500	110 억	1246171	N	N	1604	N	N
22	20250428	120417	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11780	80	2	0.68	624354315	52426	177.67	11950	12140	11750	15210	8190	11700	11909.25	5.62	-16562	12126	11912	11486	11272	10846	12020	11380	111	3510	500	8420	10	1	22155870	2610	15.71	0.63	12	0.24	750.00	18608.00	28550	20240513	-58.74	9940	20250409	18.51	18390	-35.94	20250204	9940	18.51	20250409	28550	-58.74	20240513	9940	18.51	20250409	2.86	Y	033240	500	110 억	1246171	N	N	1604	N	N
23	20250428	110417	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11800	100	2	0.85	586450265	49203	166.74	11950	12140	11770	15210	8190	11700	11918.99	5.62	-16186	12126	11912	11486	11272	10846	12020	11380	111	3510	500	8420	10	1	22155870	2614	15.73	0.63	12	0.22	750.00	18608.00	28550	20240513	-58.67	9940	20250409	18.71	18390	-35.83	20250204	9940	18.71	20250409	28550	-58.67	20240513	9940	18.71	20250409	2.86	Y	033240	500	110 억	1246171	N	N	1604	N	N
24	20250428	100416	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11790	90	2	0.77	512108570	42906	145.40	11950	12140	11780	15210	8190	11700	11935.59	5.62	-12265	12126	11912	11486	11272	10846	12020	11380	111	3510	500	8420	10	1	22155870	2612	15.72	0.63	12	0.19	750.00	18608.00	28550	20240513	-58.70	9940	20250409	18.61	18390	-35.89	20250204	9940	18.61	20250409	28550	-58.70	20240513	9940	18.61	20250409	2.86	Y	033240	500	110 억	1246171	N	N	1604	N	N
25	20250428	090419	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11970	270	2	2.31	281389080	23471	79.54	11950	12140	11920	15210	8190	11700	11988.80	5.62	-5488	12126	11912	11486	11272	10846	12020	11380	111	3510	500	8420	10	1	22155870	2652	15.96	0.64	12	0.11	750.00	18608.00	28550	20240513	-58.07	9940	20250409	20.42	18390	-34.91	20250204	9940	20.42	20250409	28550	-58.07	20240513	9940	20.42	20250409	2.86	Y	033240	500	110 억	1246171	N	N	1604	N	N
26	20250425	160416	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11700	210	2	1.83	342804620	29508	113.09	11580	11700	11060	14930	8050	11490	11617.35	5.58	10928	11830	11660	11570	11400	11310	11615	11355	111	3440	500	8270	10	1	22155870	2592	15.60	0.63	12	0.13	750.00	18608.00	28550	20240513	-59.02	9940	20250409	17.71	18390	-36.38	20250204	9940	17.71	20250409	28550	-59.02	20240513	9940	17.71	20250409	2.87	Y	033240	500	110 억	1235401	N	N	1604	N	N
27	20250425	150418	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11690	200	2	1.74	315712650	27191	104.21	11580	11700	11060	14930	8050	11490	11610.92	5.58	9682	11830	11660	11570	11400	11310	11615	11355	111	3440	500	8270	10	1	22155870	2590	15.59	0.63	12	0.12	750.00	18608.00	28550	20240513	-59.05	9940	20250409	17.61	18390	-36.43	20250204	9940	17.61	20250409	28550	-59.05	20240513	9940	17.61	20250409	2.87	Y	033240	500	110 억	1235401	N	N	1111	N	N
28	20250425	140419	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11660	170	2	1.48	288755705	24882	95.36	11580	11700	11060	14930	8050	11490	11605.00	5.58	8199	11830	11660	11570	11400	11310	11615	11355	111	3440	500	8270	10	1	22155870	2583	15.55	0.63	12	0.11	750.00	18608.00	28550	20240513	-59.16	9940	20250409	17.30	18390	-36.60	20250204	9940	17.30	20250409	28550	-59.16	20240513	9940	17.30	20250409	2.87	Y	033240	500	110 억	1235401	N	N	1111	N	N
29	20250425	130419	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11660	170	2	1.48	239620210	20676	79.24	11580	11700	11060	14930	8050	11490	11589.29	5.58	5020	11830	11660	11570	11400	11310	11615	11355	111	3440	500	8270	10	1	22155870	2583	15.55	0.63	12	0.09	750.00	18608.00	28550	20240513	-59.16	9940	20250409	17.30	18390	-36.60	20250204	9940	17.30	20250409	28550	-59.16	20240513	9940	17.30	20250409	2.87	Y	033240	500	110 억	1235401	N	N	1111	N	N
30	20250425	120418	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11610	120	2	1.04	197108650	17025	65.25	11580	11700	11060	14930	8050	11490	11577.60	5.58	4001	11830	11660	11570	11400	11310	11615	11355	111	3440	500	8270	10	1	22155870	2572	15.48	0.62	12	0.08	750.00	18608.00	28550	20240513	-59.33	9940	20250409	16.80	18390	-36.87	20250204	9940	16.80	20250409	28550	-59.33	20240513	9940	16.80	20250409	2.87	Y	033240	500	110 억	1235401	N	N	1111	N	N
31	20250425	110418	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11540	50	2	0.44	162997890	14081	53.97	11580	11700	11060	14930	8050	11490	11575.73	5.58	2302	11830	11660	11570	11400	11310	11615	11355	111	3440	500	8270	10	1	22155870	2557	15.39	0.62	12	0.06	750.00	18608.00	28550	20240513	-59.58	9940	20250409	16.10	18390	-37.25	20250204	9940	16.10	20250409	28550	-59.58	20240513	9940	16.10	20250409	2.87	Y	033240	500	110 억	1235401	N	N	1111	N	N
32	20250425	100418	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11600	110	2	0.96	92468230	7951	30.47	11580	11700	11550	14930	8050	11490	11629.76	5.58	1460	11830	11660	11570	11400	11310	11615	11355	111	3440	500	8270	10	1	22155870	2570	15.47	0.62	12	0.04	750.00	18608.00	28550	20240513	-59.37	9940	20250409	16.70	18390	-36.92	20250204	9940	16.70	20250409	28550	-59.37	20240513	9940	16.70	20250409	2.87	Y	033240	500	110 억	1235401	N	N	1111	N	N
33	20250425	090419	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11600	110	2	0.96	2308240	199	0.76	11580	11680	11580	14930	8050	11490	11599.20	5.58	-89	11830	11660	11570	11400	11310	11615	11355	111	3440	500	8270	10	1	22155870	2570	15.47	0.62	12	0.00	750.00	18608.00	28550	20240513	-59.37	9940	20250409	16.70	18390	-36.92	20250204	9940	16.70	20250409	28550	-59.37	20240513	9940	16.70	20250409	2.87	Y	033240	500	110 억	1235401	N	N	1111	N	N
34	20250424	160411	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11490	-110	5	-0.95	300941180	26092	64.59	11730	11740	11480	15080	8120	11600	11533.90	5.89	-2622	11820	11710	11510	11400	11200	11765	11455	111	3480	500	8350	10	1	22155870	2546	15.32	0.62	12	0.12	750.00	18608.00	28550	20240513	-59.75	9940	20250409	15.59	18390	-37.52	20250204	9940	15.59	20250409	28550	-59.75	20240513	9940	15.59	20250409	2.91	Y	033240	500	110 억	1305879	N	N	1111	N	N
35	20250424	150417	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11500	-100	5	-0.86	267964830	23222	57.48	11730	11740	11490	15080	8120	11600	11539.27	5.89	-692	11820	11710	11510	11400	11200	11765	11455	111	3480	500	8350	10	1	22155870	2548	15.33	0.62	12	0.10	750.00	18608.00	28550	20240513	-59.72	9940	20250409	15.69	18390	-37.47	20250204	9940	15.69	20250409	28550	-59.72	20240513	9940	15.69	20250409	2.91	Y	033240	500	110 억	1305879	N	N	1445	N	N
36	20250424	140417	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11490	-110	5	-0.95	247116610	21410	53.00	11730	11740	11490	15080	8120	11600	11542.11	5.89	-656	11820	11710	11510	11400	11200	11765	11455	111	3480	500	8350	10	1	22155870	2546	15.32	0.62	12	0.10	750.00	18608.00	28550	20240513	-59.75	9940	20250409	15.59	18390	-37.52	20250204	9940	15.59	20250409	28550	-59.75	20240513	9940	15.59	20250409	2.91	Y	033240	500	110 억	1305879	N	N	1445	N	N
37	20250424	130417	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11500	-100	5	-0.86	216981040	18793	46.52	11730	11740	11490	15080	8120	11600	11545.84	5.89	-1688	11820	11710	11510	11400	11200	11765	11455	111	3480	500	8350	10	1	22155870	2548	15.33	0.62	12	0.08	750.00	18608.00	28550	20240513	-59.72	9940	20250409	15.69	18390	-37.47	20250204	9940	15.69	20250409	28550	-59.72	20240513	9940	15.69	20250409	2.91	Y	033240	500	110 억	1305879	N	N	1445	N	N
38	20250424	120417	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11510	-90	5	-0.78	198895690	17222	42.63	11730	11740	11490	15080	8120	11600	11548.93	5.89	-2209	11820	11710	11510	11400	11200	11765	11455	111	3480	500	8350	10	1	22155870	2550	15.35	0.62	12	0.08	750.00	18608.00	28550	20240513	-59.68	9940	20250409	15.79	18390	-37.41	20250204	9940	15.79	20250409	28550	-59.68	20240513	9940	15.79	20250409	2.91	Y	033240	500	110 억	1305879	N	N	1445	N	N
39	20250424	110416	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11520	-80	5	-0.69	178540010	15455	38.26	11730	11740	11490	15080	8120	11600	11552.25	5.89	-2483	11820	11710	11510	11400	11200	11765	11455	111	3480	500	8350	10	1	22155870	2552	15.36	0.62	12	0.07	750.00	18608.00	28550	20240513	-59.65	9940	20250409	15.90	18390	-37.36	20250204	9940	15.90	20250409	28550	-59.65	20240513	9940	15.90	20250409	2.91	Y	033240	500	110 억	1305879	N	N	1445	N	N
40	20250424	100416	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11520	-80	5	-0.69	145407340	12577	31.13	11730	11740	11500	15080	8120	11600	11561.37	5.89	-2812	11820	11710	11510	11400	11200	11765	11455	111	3480	500	8350	10	1	22155870	2552	15.36	0.62	12	0.06	750.00	18608.00	28550	20240513	-59.65	9940	20250409	15.90	18390	-37.36	20250204	9940	15.90	20250409	28550	-59.65	20240513	9940	15.90	20250409	2.91	Y	033240	500	110 억	1305879	N	N	1445	N	N
41	20250424	090418	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11600	0	3	0.00	37903460	3252	8.05	11730	11740	11550	15080	8120	11600	11655.43	5.89	-2062	11820	11710	11510	11400	11200	11765	11455	111	3480	500	8350	10	1	22155870	2570	15.47	0.62	12	0.01	750.00	18608.00	28550	20240513	-59.37	9940	20250409	16.70	18390	-36.92	20250204	9940	16.70	20250409	28550	-59.37	20240513	9940	16.70	20250409	2.91	Y	033240	500	110 억	1305879	N	N	1445	N	N
42	20250423	160408	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11600	430	2	3.85	463041235	40399	300.23	11350	11620	11310	14520	7820	11170	11461.65	5.82	16225	11290	11230	11160	11100	11030	11260	11130	111	3350	500	8040	10	1	22155870	2570	15.47	0.62	12	0.18	750.00	18608.00	28550	20240513	-59.37	9940	20250409	16.70	18390	-36.92	20250204	9940	16.70	20250409	28550	-59.37	20240513	9940	16.70	20250409	2.90	Y	033240	500	110 억	1289788	N	N	1445	N	N
43	20250423	150416	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11540	370	2	3.31	428320405	37396	277.91	11350	11560	11310	14520	7820	11170	11453.64	5.82	15213	11290	11230	11160	11100	11030	11260	11130	111	3350	500	8040	10	1	22155870	2557	15.39	0.62	12	0.17	750.00	18608.00	28550	20240513	-59.58	9940	20250409	16.10	18390	-37.25	20250204	9940	16.10	20250409	28550	-59.58	20240513	9940	16.10	20250409	2.90	Y	033240	500	110 억	1289788	N	N	924	N	N
44	20250423	140416	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11510	340	2	3.04	370675305	32391	240.72	11350	11530	11310	14520	7820	11170	11443.77	5.82	11969	11290	11230	11160	11100	11030	11260	11130	111	3350	500	8040	10	1	22155870	2550	15.35	0.62	12	0.15	750.00	18608.00	28550	20240513	-59.68	9940	20250409	15.79	18390	-37.41	20250204	9940	15.79	20250409	28550	-59.68	20240513	9940	15.79	20250409	2.90	Y	033240	500	110 억	1289788	N	N	924	N	N
45	20250423	130414	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11520	350	2	3.13	347245845	30353	225.57	11350	11530	11310	14520	7820	11170	11440.25	5.82	11304	11290	11230	11160	11100	11030	11260	11130	111	3350	500	8040	10	1	22155870	2552	15.36	0.62	12	0.14	750.00	18608.00	28550	20240513	-59.65	9940	20250409	15.90	18390	-37.36	20250204	9940	15.90	20250409	28550	-59.65	20240513	9940	15.90	20250409	2.90	Y	033240	500	110 억	1289788	N	N	924	N	N
46	20250423	120416	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11500	330	2	2.95	312416390	27327	203.08	11350	11520	11310	14520	7820	11170	11432.52	5.82	10204	11290	11230	11160	11100	11030	11260	11130	111	3350	500	8040	10	1	22155870	2548	15.33	0.62	12	0.12	750.00	18608.00	28550	20240513	-59.72	9940	20250409	15.69	18390	-37.47	20250204	9940	15.69	20250409	28550	-59.72	20240513	9940	15.69	20250409	2.90	Y	033240	500	110 억	1289788	N	N	924	N	N
47	20250423	110416	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11440	270	2	2.42	216178355	18947	140.81	11350	11500	11310	14520	7820	11170	11409.64	5.82	6029	11290	11230	11160	11100	11030	11260	11130	111	3350	500	8040	10	1	22155870	2535	15.25	0.61	12	0.09	750.00	18608.00	28550	20240513	-59.93	9940	20250409	15.09	18390	-37.79	20250204	9940	15.09	20250409	28550	-59.93	20240513	9940	15.09	20250409	2.90	Y	033240	500	110 억	1289788	N	N	924	N	N
48	20250423	100418	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11360	190	2	1.70	143734630	12611	93.72	11350	11500	11310	14520	7820	11170	11397.56	5.82	2223	11290	11230	11160	11100	11030	11260	11130	111	3350	500	8040	10	1	22155870	2517	15.15	0.61	12	0.06	750.00	18608.00	28550	20240513	-60.21	9940	20250409	14.29	18390	-38.23	20250204	9940	14.29	20250409	28550	-60.21	20240513	9940	14.29	20250409	2.90	Y	033240	500	110 억	1289788	N	N	924	N	N
49	20250423	090419	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11410	240	2	2.15	24772280	2173	16.15	11350	11450	11340	14520	7820	11170	11400.04	5.82	1230	11290	11230	11160	11100	11030	11260	11130	111	3350	500	8040	10	1	22155870	2528	15.21	0.61	12	0.01	750.00	18608.00	28550	20240513	-60.04	9940	20250409	14.79	18390	-37.96	20250204	9940	14.79	20250409	28550	-60.04	20240513	9940	14.79	20250409	2.90	Y	033240	500	110 억	1289788	N	N	924	N	N
50	20250422	160407	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11170	-50	5	-0.45	150084840	13456	45.29	11130	11220	11090	14580	7860	11220	11153.74	5.83	-1953	11593	11406	11293	11106	10993	11350	11050	111	3360	500	8070	10	1	22155870	2475	14.89	0.60	12	0.06	750.00	18608.00	28550	20240513	-60.88	9940	20250409	12.37	18390	-39.26	20250204	9940	12.37	20250409	28550	-60.88	20240513	9940	12.37	20250409	2.88	Y	033240	500	110 억	1292060	N	N	924	N	N
51	20250422	150414	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11140	-80	5	-0.71	139281560	12488	42.03	11130	11220	11090	14580	7860	11220	11153.23	5.83	-2043	11593	11406	11293	11106	10993	11350	11050	111	3360	500	8070	10	1	22155870	2468	14.85	0.60	12	0.06	750.00	18608.00	28550	20240513	-60.98	9940	20250409	12.07	18390	-39.42	20250204	9940	12.07	20250409	28550	-60.98	20240513	9940	12.07	20250409	2.88	Y	033240	500	110 억	1292060	N	N	2282	N	N
52	20250422	140414	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11150	-70	5	-0.62	102404920	9177	30.88	11130	11220	11090	14580	7860	11220	11158.87	5.83	-2019	11593	11406	11293	11106	10993	11350	11050	111	3360	500	8070	10	1	22155870	2470	14.87	0.60	12	0.04	750.00	18608.00	28550	20240513	-60.95	9940	20250409	12.17	18390	-39.37	20250204	9940	12.17	20250409	28550	-60.95	20240513	9940	12.17	20250409	2.88	Y	033240	500	110 억	1292060	N	N	2282	N	N
53	20250422	130413	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11210	-10	5	-0.09	85173090	7635	25.69	11130	11220	11090	14580	7860	11220	11155.61	5.83	-1504	11593	11406	11293	11106	10993	11350	11050	111	3360	500	8070	10	1	22155870	2484	14.95	0.60	12	0.03	750.00	18608.00	28550	20240513	-60.74	9940	20250409	12.78	18390	-39.04	20250204	9940	12.78	20250409	28550	-60.74	20240513	9940	12.78	20250409	2.88	Y	033240	500	110 억	1292060	N	N	2282	N	N
54	20250422	120414	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11180	-40	5	-0.36	78026040	6996	23.54	11130	11220	11090	14580	7860	11220	11152.95	5.83	-1124	11593	11406	11293	11106	10993	11350	11050	111	3360	500	8070	10	1	22155870	2477	14.91	0.60	12	0.03	750.00	18608.00	28550	20240513	-60.84	9940	20250409	12.47	18390	-39.21	20250204	9940	12.47	20250409	28550	-60.84	20240513	9940	12.47	20250409	2.88	Y	033240	500	110 억	1292060	N	N	2282	N	N
55	20250422	110413	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11200	-20	5	-0.18	65545720	5880	19.79	11130	11220	11090	14580	7860	11220	11147.23	5.83	-594	11593	11406	11293	11106	10993	11350	11050	111	3360	500	8070	10	1	22155870	2481	14.93	0.60	12	0.03	750.00	18608.00	28550	20240513	-60.77	9940	20250409	12.68	18390	-39.10	20250204	9940	12.68	20250409	28550	-60.77	20240513	9940	12.68	20250409	2.88	Y	033240	500	110 억	1292060	N	N	2282	N	N
56	20250422	100414	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11160	-60	5	-0.53	53532410	4804	16.17	11130	11220	11090	14580	7860	11220	11143.30	5.83	-130	11593	11406	11293	11106	10993	11350	11050	111	3360	500	8070	10	1	22155870	2473	14.88	0.60	12	0.02	750.00	18608.00	28550	20240513	-60.91	9940	20250409	12.27	18390	-39.31	20250204	9940	12.27	20250409	28550	-60.91	20240513	9940	12.27	20250409	2.88	Y	033240	500	110 억	1292060	N	N	2282	N	N
57	20250422	090414	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11200	-20	5	-0.18	6891370	620	2.09	11130	11220	11090	14580	7860	11220	11115.11	5.83	-171	11593	11406	11293	11106	10993	11350	11050	111	3360	500	8070	10	1	22155870	2481	14.93	0.60	12	0.00	750.00	18608.00	28550	20240513	-60.77	9940	20250409	12.68	18390	-39.10	20250204	9940	12.68	20250409	28550	-60.77	20240513	9940	12.68	20250409	2.88	Y	033240	500	110 억	1292060	N	N	2282	N	N
58	20250421	160405	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11220	-170	5	-1.49	334940730	29714	158.04	11390	11480	11180	14800	7980	11390	11272.15	5.86	-6586	11543	11466	11323	11246	11103	11395	11175	111	3410	500	8200	10	1	22155870	2486	14.96	0.60	12	0.13	750.00	18608.00	28550	20240513	-60.70	9940	20250409	12.88	18390	-38.99	20250204	9940	12.88	20250409	28550	-60.70	20240513	9940	12.88	20250409	2.90	Y	033240	500	110 억	1299057	N	N	2282	N	N
59	20250421	150412	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11240	-150	5	-1.32	302729360	26842	142.77	11390	11480	11180	14800	7980	11390	11278.20	5.86	-6016	11543	11466	11323	11246	11103	11395	11175	111	3410	500	8200	10	1	22155870	2490	14.99	0.60	12	0.12	750.00	18608.00	28550	20240513	-60.63	9940	20250409	13.08	18390	-38.88	20250204	9940	13.08	20250409	28550	-60.63	20240513	9940	13.08	20250409	2.90	Y	033240	500	110 억	1299057	N	N	1423	N	N
60	20250421	140412	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11210	-180	5	-1.58	276121110	24470	130.15	11390	11480	11180	14800	7980	11390	11284.07	5.86	-5453	11543	11466	11323	11246	11103	11395	11175	111	3410	500	8200	10	1	22155870	2484	14.95	0.60	12	0.11	750.00	18608.00	28550	20240513	-60.74	9940	20250409	12.78	18390	-39.04	20250204	9940	12.78	20250409	28550	-60.74	20240513	9940	12.78	20250409	2.90	Y	033240	500	110 억	1299057	N	N	1423	N	N
61	20250421	130413	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11190	-200	5	-1.76	243241820	21536	114.55	11390	11480	11180	14800	7980	11390	11294.66	5.86	-6142	11543	11466	11323	11246	11103	11395	11175	111	3410	500	8200	10	1	22155870	2479	14.92	0.60	12	0.10	750.00	18608.00	28550	20240513	-60.81	9940	20250409	12.58	18390	-39.15	20250204	9940	12.58	20250409	28550	-60.81	20240513	9940	12.58	20250409	2.90	Y	033240	500	110 억	1299057	N	N	1423	N	N
62	20250421	120412	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11230	-160	5	-1.40	190254880	16806	89.39	11390	11480	11220	14800	7980	11390	11320.65	5.86	-5039	11543	11466	11323	11246	11103	11395	11175	111	3410	500	8200	10	1	22155870	2488	14.97	0.60	12	0.08	750.00	18608.00	28550	20240513	-60.67	9940	20250409	12.98	18390	-38.93	20250204	9940	12.98	20250409	28550	-60.67	20240513	9940	12.98	20250409	2.90	Y	033240	500	110 억	1299057	N	N	1423	N	N
63	20250421	110413	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11360	-30	5	-0.26	128652760	11335	60.29	11390	11480	11260	14800	7980	11390	11350.04	5.86	-1337	11543	11466	11323	11246	11103	11395	11175	111	3410	500	8200	10	1	22155870	2517	15.15	0.61	12	0.05	750.00	18608.00	28550	20240513	-60.21	9940	20250409	14.29	18390	-38.23	20250204	9940	14.29	20250409	28550	-60.21	20240513	9940	14.29	20250409	2.90	Y	033240	500	110 억	1299057	N	N	1423	N	N
64	20250421	100409	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11380	-10	5	-0.09	84990250	7472	39.74	11390	11480	11300	14800	7980	11390	11374.50	5.86	1813	11543	11466	11323	11246	11103	11395	11175	111	3410	500	8200	10	1	22155870	2521	15.17	0.61	12	0.03	750.00	18608.00	28550	20240513	-60.14	9940	20250409	14.49	18390	-38.12	20250204	9940	14.49	20250409	28550	-60.14	20240513	9940	14.49	20250409	2.90	Y	033240	500	110 억	1299057	N	N	1423	N	N
65	20250421	090421	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11380	-10	5	-0.09	7434200	653	3.47	11390	11390	11300	14800	7980	11390	11384.69	5.86	-111	11543	11466	11323	11246	11103	11395	11175	111	3410	500	8200	10	1	22155870	2521	15.17	0.61	12	0.00	750.00	18608.00	28550	20240513	-60.14	9940	20250409	14.49	18390	-38.12	20250204	9940	14.49	20250409	28550	-60.14	20240513	9940	14.49	20250409	2.90	Y	033240	500	110 억	1299057	N	N	1423	N	N
66	20250418	160405	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11390	10	2	0.09	211864605	18801	103.87	11400	11400	11180	14790	7970	11380	11268.79	5.89	-6497	11673	11526	11273	11126	10873	11600	11200	111	3410	500	8190	10	1	22155870	2524	15.19	0.61	12	0.08	750.00	18608.00	28550	20240513	-60.11	9940	20250409	14.59	18390	-38.06	20250204	9940	14.59	20250409	28550	-60.11	20240513	9940	14.59	20250409	2.88	Y	033240	500	110 억	1305801	N	N	1423	N	N
67	20250418	150410	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11370	-10	5	-0.09	195566105	17368	95.96	11400	11400	11180	14790	7970	11380	11260.14	5.89	-5944	11673	11526	11273	11126	10873	11600	11200	111	3410	500	8190	10	1	22155870	2519	15.16	0.61	12	0.08	750.00	18608.00	28550	20240513	-60.18	9940	20250409	14.39	18390	-38.17	20250204	9940	14.39	20250409	28550	-60.18	20240513	9940	14.39	20250409	2.88	Y	033240	500	110 억	1305801	N	N	360	N	N
68	20250418	140412	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11310	-70	5	-0.62	184866885	16425	90.75	11400	11400	11180	14790	7970	11380	11255.21	5.89	-5959	11673	11526	11273	11126	10873	11600	11200	111	3410	500	8190	10	1	22155870	2506	15.08	0.61	12	0.07	750.00	18608.00	28550	20240513	-60.39	9940	20250409	13.78	18390	-38.50	20250204	9940	13.78	20250409	28550	-60.39	20240513	9940	13.78	20250409	2.88	Y	033240	500	110 억	1305801	N	N	360	N	N
69	20250418	130411	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11250	-130	5	-1.14	138312160	12296	67.93	11400	11400	11180	14790	7970	11380	11248.55	5.89	-7350	11673	11526	11273	11126	10873	11600	11200	111	3410	500	8190	10	1	22155870	2493	15.00	0.60	12	0.06	750.00	18608.00	28550	20240513	-60.60	9940	20250409	13.18	18390	-38.83	20250204	9940	13.18	20250409	28550	-60.60	20240513	9940	13.18	20250409	2.88	Y	033240	500	110 억	1305801	N	N	360	N	N
70	20250418	120410	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11240	-140	5	-1.23	127517320	11337	62.64	11400	11400	11180	14790	7970	11380	11247.89	5.89	-6796	11673	11526	11273	11126	10873	11600	11200	111	3410	500	8190	10	1	22155870	2490	14.99	0.60	12	0.05	750.00	18608.00	28550	20240513	-60.63	9940	20250409	13.08	18390	-38.88	20250204	9940	13.08	20250409	28550	-60.63	20240513	9940	13.08	20250409	2.88	Y	033240	500	110 억	1305801	N	N	360	N	N
71	20250418	110411	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11240	-140	5	-1.23	89648050	7966	44.01	11400	11400	11180	14790	7970	11380	11253.84	5.89	-4535	11673	11526	11273	11126	10873	11600	11200	111	3410	500	8190	10	1	22155870	2490	14.99	0.60	12	0.04	750.00	18608.00	28550	20240513	-60.63	9940	20250409	13.08	18390	-38.88	20250204	9940	13.08	20250409	28550	-60.63	20240513	9940	13.08	20250409	2.88	Y	033240	500	110 억	1305801	N	N	360	N	N
72	20250418	100411	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11240	-140	5	-1.23	53726840	4769	26.35	11400	11400	11180	14790	7970	11380	11265.85	5.89	-2842	11673	11526	11273	11126	10873	11600	11200	111	3410	500	8190	10	1	22155870	2490	14.99	0.60	12	0.02	750.00	18608.00	28550	20240513	-60.63	9940	20250409	13.08	18390	-38.88	20250204	9940	13.08	20250409	28550	-60.63	20240513	9940	13.08	20250409	2.88	Y	033240	500	110 억	1305801	N	N	360	N	N
73	20250418	090413	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11350	-30	5	-0.26	3971040	350	1.93	11400	11400	11310	14790	7970	11380	11345.83	5.89	-42	11673	11526	11273	11126	10873	11600	11200	111	3410	500	8190	10	1	22155870	2515	15.13	0.61	12	0.00	750.00	18608.00	28550	20240513	-60.25	9940	20250409	14.19	18390	-38.28	20250204	9940	14.19	20250409	28550	-60.25	20240513	9940	14.19	20250409	2.88	Y	033240	500	110 억	1305801	N	N	360	N	N
74	20250417	160409	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11380	240	2	2.15	204390705	18100	47.92	11020	11420	11020	14480	7800	11140	11292.29	5.86	7419	11726	11432	11276	10982	10826	11355	10905	111	3340	500	8020	10	1	22155870	2521	15.17	0.61	12	0.08	750.00	18608.00	28550	20240513	-60.14	9940	20250409	14.49	18390	-38.12	20250204	9940	14.49	20250409	28550	-60.14	20240513	9940	14.49	20250409	2.92	Y	033240	500	110 억	1297964	N	N	360	N	N
75	20250417	150411	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11350	210	2	1.89	187200625	16587	43.91	11020	11420	11020	14480	7800	11140	11285.98	5.86	7075	11726	11432	11276	10982	10826	11355	10905	111	3340	500	8020	10	1	22155870	2515	15.13	0.61	12	0.07	750.00	18608.00	28550	20240513	-60.25	9940	20250409	14.19	18390	-38.28	20250204	9940	14.19	20250409	28550	-60.25	20240513	9940	14.19	20250409	2.92	Y	033240	500	110 억	1297964	N	N	3878	N	N
76	20250417	140413	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11260	120	2	1.08	119653575	10603	28.07	11020	11420	11020	14480	7800	11140	11284.88	5.86	2036	11726	11432	11276	10982	10826	11355	10905	111	3340	500	8020	10	1	22155870	2495	15.01	0.61	12	0.05	750.00	18608.00	28550	20240513	-60.56	9940	20250409	13.28	18390	-38.77	20250204	9940	13.28	20250409	28550	-60.56	20240513	9940	13.28	20250409	2.92	Y	033240	500	110 억	1297964	N	N	3878	N	N
77	20250417	130413	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11390	250	2	2.24	105939915	9391	24.86	11020	11420	11020	14480	7800	11140	11281.00	5.86	2011	11726	11432	11276	10982	10826	11355	10905	111	3340	500	8020	10	1	22155870	2524	15.19	0.61	12	0.04	750.00	18608.00	28550	20240513	-60.11	9940	20250409	14.59	18390	-38.06	20250204	9940	14.59	20250409	28550	-60.11	20240513	9940	14.59	20250409	2.92	Y	033240	500	110 억	1297964	N	N	3878	N	N
78	20250417	120411	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11390	250	2	2.24	85526435	7598	20.12	11020	11390	11020	14480	7800	11140	11256.44	5.86	2098	11726	11432	11276	10982	10826	11355	10905	111	3340	500	8020	10	1	22155870	2524	15.19	0.61	12	0.03	750.00	18608.00	28550	20240513	-60.11	9940	20250409	14.59	18390	-38.06	20250204	9940	14.59	20250409	28550	-60.11	20240513	9940	14.59	20250409	2.92	Y	033240	500	110 억	1297964	N	N	3878	N	N
79	20250417	110411	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11310	170	2	1.53	59629455	5314	14.07	11020	11320	11020	14480	7800	11140	11221.20	5.86	1582	11726	11432	11276	10982	10826	11355	10905	111	3340	500	8020	10	1	22155870	2506	15.08	0.61	12	0.02	750.00	18608.00	28550	20240513	-60.39	9940	20250409	13.78	18390	-38.50	20250204	9940	13.78	20250409	28550	-60.39	20240513	9940	13.78	20250409	2.92	Y	033240	500	110 억	1297964	N	N	3878	N	N
80	20250417	100411	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11290	150	2	1.35	40314550	3603	9.54	11020	11310	11020	14480	7800	11140	11189.16	5.86	1759	11726	11432	11276	10982	10826	11355	10905	111	3340	500	8020	10	1	22155870	2501	15.05	0.61	12	0.02	750.00	18608.00	28550	20240513	-60.46	9940	20250409	13.58	18390	-38.61	20250204	9940	13.58	20250409	28550	-60.46	20240513	9940	13.58	20250409	2.92	Y	033240	500	110 억	1297964	N	N	3878	N	N
81	20250417	090413	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11260	120	2	1.08	11821820	1064	2.82	11020	11260	11020	14480	7800	11140	11110.73	5.86	661	11726	11432	11276	10982	10826	11355	10905	111	3340	500	8020	10	1	22155870	2495	15.01	0.61	12	0.00	750.00	18608.00	28550	20240513	-60.56	9940	20250409	13.28	18390	-38.77	20250204	9940	13.28	20250409	28550	-60.56	20240513	9940	13.28	20250409	2.92	Y	033240	500	110 억	1297964	N	N	3878	N	N
82	20250416	160407	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11140	-430	5	-3.72	426356800	37771	109.67	11450	11570	11120	15040	8100	11570	11287.94	5.94	-19336	12003	11786	11413	11196	10823	11895	11305	111	3470	500	8330	10	1	22155870	2468	14.85	0.60	12	0.17	750.00	18608.00	28550	20240513	-60.98	9940	20250409	12.07	18390	-39.42	20250204	9940	12.07	20250409	28550	-60.98	20240513	9940	12.07	20250409	2.90	Y	033240	500	110 억	1317144	N	N	3878	N	N
83	20250416	150412	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11130	-440	5	-3.80	383602250	33935	98.53	11450	11570	11130	15040	8100	11570	11304.03	5.94	-18362	12003	11786	11413	11196	10823	11895	11305	111	3470	500	8330	10	1	22155870	2466	14.84	0.60	12	0.15	750.00	18608.00	28550	20240513	-61.02	9940	20250409	11.97	18390	-39.48	20250204	9940	11.97	20250409	28550	-61.02	20240513	9940	11.97	20250409	2.90	Y	033240	500	110 억	1317144	N	N	1992	N	N
84	20250416	140411	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11320	-250	5	-2.16	240255620	21154	61.42	11450	11570	11290	15040	8100	11570	11357.46	5.94	-13326	12003	11786	11413	11196	10823	11895	11305	111	3470	500	8330	10	1	22155870	2508	15.09	0.61	12	0.10	750.00	18608.00	28550	20240513	-60.35	9940	20250409	13.88	18390	-38.44	20250204	9940	13.88	20250409	28550	-60.35	20240513	9940	13.88	20250409	2.90	Y	033240	500	110 억	1317144	N	N	1992	N	N
85	20250416	130410	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11310	-260	5	-2.25	206872330	18202	52.85	11450	11570	11290	15040	8100	11570	11365.36	5.94	-10752	12003	11786	11413	11196	10823	11895	11305	111	3470	500	8330	10	1	22155870	2506	15.08	0.61	12	0.08	750.00	18608.00	28550	20240513	-60.39	9940	20250409	13.78	18390	-38.50	20250204	9940	13.78	20250409	28550	-60.39	20240513	9940	13.78	20250409	2.90	Y	033240	500	110 억	1317144	N	N	1992	N	N
86	20250416	120411	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11330	-240	5	-2.07	175279590	15409	44.74	11450	11570	11290	15040	8100	11570	11375.14	5.94	-8794	12003	11786	11413	11196	10823	11895	11305	111	3470	500	8330	10	1	22155870	2510	15.11	0.61	12	0.07	750.00	18608.00	28550	20240513	-60.32	9940	20250409	13.98	18390	-38.39	20250204	9940	13.98	20250409	28550	-60.32	20240513	9940	13.98	20250409	2.90	Y	033240	500	110 억	1317144	N	N	1992	N	N
87	20250416	110410	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11380	-190	5	-1.64	116793160	10250	29.76	11450	11570	11290	15040	8100	11570	11394.45	5.94	-5288	12003	11786	11413	11196	10823	11895	11305	111	3470	500	8330	10	1	22155870	2521	15.17	0.61	12	0.05	750.00	18608.00	28550	20240513	-60.14	9940	20250409	14.49	18390	-38.12	20250204	9940	14.49	20250409	28550	-60.14	20240513	9940	14.49	20250409	2.90	Y	033240	500	110 억	1317144	N	N	1992	N	N
88	20250416	100410	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11370	-200	5	-1.73	66417950	5830	16.93	11450	11570	11290	15040	8100	11570	11392.44	5.94	-1981	12003	11786	11413	11196	10823	11895	11305	111	3470	500	8330	10	1	22155870	2519	15.16	0.61	12	0.03	750.00	18608.00	28550	20240513	-60.18	9940	20250409	14.39	18390	-38.17	20250204	9940	14.39	20250409	28550	-60.18	20240513	9940	14.39	20250409	2.90	Y	033240	500	110 억	1317144	N	N	1992	N	N
89	20250416	090414	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11570	0	3	0.00	7714820	671	1.95	11450	11570	11450	15040	8100	11570	11497.50	5.94	-26	12003	11786	11413	11196	10823	11895	11305	111	3470	500	8330	10	1	22155870	2563	15.43	0.62	12	0.00	750.00	18608.00	28550	20240513	-59.47	9940	20250409	16.40	18390	-37.09	20250204	9940	16.40	20250409	28550	-59.47	20240513	9940	16.40	20250409	2.90	Y	033240	500	110 억	1317144	N	N	1992	N	N
90	20250415	160406	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11570	240	2	2.12	395414840	34442	42.42	11360	11630	11040	14720	7940	11330	11480.59	5.95	-1086	11683	11506	11363	11186	11043	11435	11115	111	3390	500	8150	10	1	22155870	2563	15.43	0.62	12	0.16	750.00	18608.00	28550	20240513	-59.47	9940	20250409	16.40	18390	-37.09	20250204	9940	16.40	20250409	28550	-59.47	20240513	9940	16.40	20250409	2.90	Y	033240	500	110 억	1318008	N	N	1992	N	N
91	20250415	150409	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11530	200	2	1.77	373901130	32579	40.13	11360	11630	11040	14720	7940	11330	11476.75	5.95	101	11683	11506	11363	11186	11043	11435	11115	111	3390	500	8150	10	1	22155870	2555	15.37	0.62	12	0.15	750.00	18608.00	28550	20240513	-59.61	9940	20250409	16.00	18390	-37.30	20250204	9940	16.00	20250409	28550	-59.61	20240513	9940	16.00	20250409	2.90	Y	033240	500	110 억	1318008	N	N	4514	N	N
92	20250415	140410	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11560	230	2	2.03	345110490	30084	37.05	11360	11630	11040	14720	7940	11330	11471.56	5.95	846	11683	11506	11363	11186	11043	11435	11115	111	3390	500	8150	10	1	22155870	2561	15.41	0.62	12	0.14	750.00	18608.00	28550	20240513	-59.51	9940	20250409	16.30	18390	-37.14	20250204	9940	16.30	20250409	28550	-59.51	20240513	9940	16.30	20250409	2.90	Y	033240	500	110 억	1318008	N	N	4514	N	N
93	20250415	130410	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11580	250	2	2.21	267280440	23370	28.78	11360	11600	11040	14720	7940	11330	11436.90	5.95	1391	11683	11506	11363	11186	11043	11435	11115	111	3390	500	8150	10	1	22155870	2566	15.44	0.62	12	0.11	750.00	18608.00	28550	20240513	-59.44	9940	20250409	16.50	18390	-37.03	20250204	9940	16.50	20250409	28550	-59.44	20240513	9940	16.50	20250409	2.90	Y	033240	500	110 억	1318008	N	N	4514	N	N
94	20250415	120409	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11520	190	2	1.68	219641160	19252	23.71	11360	11600	11040	14720	7940	11330	11408.75	5.95	1090	11683	11506	11363	11186	11043	11435	11115	111	3390	500	8150	10	1	22155870	2552	15.36	0.62	12	0.09	750.00	18608.00	28550	20240513	-59.65	9940	20250409	15.90	18390	-37.36	20250204	9940	15.90	20250409	28550	-59.65	20240513	9940	15.90	20250409	2.90	Y	033240	500	110 억	1318008	N	N	4514	N	N
95	20250415	110409	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11470	140	2	1.24	136012490	11991	14.77	11360	11490	11040	14720	7940	11330	11342.88	5.95	-870	11683	11506	11363	11186	11043	11435	11115	111	3390	500	8150	10	1	22155870	2541	15.29	0.62	12	0.05	750.00	18608.00	28550	20240513	-59.82	9940	20250409	15.39	18390	-37.63	20250204	9940	15.39	20250409	28550	-59.82	20240513	9940	15.39	20250409	2.90	Y	033240	500	110 억	1318008	N	N	4514	N	N
96	20250415	100410	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11370	40	2	0.35	105375760	9313	11.47	11360	11410	11040	14720	7940	11330	11314.91	5.95	-1328	11683	11506	11363	11186	11043	11435	11115	111	3390	500	8150	10	1	22155870	2519	15.16	0.61	12	0.04	750.00	18608.00	28550	20240513	-60.18	9940	20250409	14.39	18390	-38.17	20250204	9940	14.39	20250409	28550	-60.18	20240513	9940	14.39	20250409	2.90	Y	033240	500	110 억	1318008	N	N	4514	N	N
97	20250415	090411	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11250	-80	5	-0.71	16587300	1469	1.81	11360	11360	11040	14720	7940	11330	11291.56	5.95	-452	11683	11506	11363	11186	11043	11435	11115	111	3390	500	8150	10	1	22155870	2493	15.00	0.60	12	0.01	750.00	18608.00	28550	20240513	-60.60	9940	20250409	13.18	18390	-38.83	20250204	9940	13.18	20250409	28550	-60.60	20240513	9940	13.18	20250409	2.90	Y	033240	500	110 억	1318008	N	N	4514	N	N
98	20250414	160405	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11330	440	2	4.04	920895985	81191	189.43	11450	11540	11220	14150	7630	10890	11342.34	5.91	9441	11410	11150	10680	10420	9950	11280	10550	111	3260	500	7840	10	1	22155870	2510	15.11	0.61	12	0.37	750.00	18608.00	28550	20240513	-60.32	9940	20250409	13.98	18390	-38.39	20250204	9940	13.98	20250409	28550	-60.32	20240513	9940	13.98	20250409	2.91	Y	033240	500	110 억	1308667	N	N	4514	N	N
99	20250414	150408	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11280	390	2	3.58	867252645	76450	178.37	11450	11540	11220	14150	7630	10890	11344.05	5.91	9774	11410	11150	10680	10420	9950	11280	10550	111	3260	500	7840	10	1	22155870	2499	15.04	0.61	12	0.35	750.00	18608.00	28550	20240513	-60.49	9940	20250409	13.48	18390	-38.66	20250204	9940	13.48	20250409	28550	-60.49	20240513	9940	13.48	20250409	2.91	Y	033240	500	110 억	1308667	N	N	2734	N	N
100	20250414	140407	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11260	370	2	3.40	770863535	67900	158.42	11450	11540	11220	14150	7630	10890	11352.92	5.91	7191	11410	11150	10680	10420	9950	11280	10550	111	3260	500	7840	10	1	22155870	2495	15.01	0.61	12	0.31	750.00	18608.00	28550	20240513	-60.56	9940	20250409	13.28	18390	-38.77	20250204	9940	13.28	20250409	28550	-60.56	20240513	9940	13.28	20250409	2.91	Y	033240	500	110 억	1308667	N	N	2734	N	N
101	20250414	130407	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11280	390	2	3.58	696401185	61295	143.01	11450	11540	11220	14150	7630	10890	11361.47	5.91	3984	11410	11150	10680	10420	9950	11280	10550	111	3260	500	7840	10	1	22155870	2499	15.04	0.61	12	0.28	750.00	18608.00	28550	20240513	-60.49	9940	20250409	13.48	18390	-38.66	20250204	9940	13.48	20250409	28550	-60.49	20240513	9940	13.48	20250409	2.91	Y	033240	500	110 억	1308667	N	N	2734	N	N
102	20250414	120408	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11260	370	2	3.40	625029115	54958	128.22	11450	11540	11220	14150	7630	10890	11372.85	5.91	2094	11410	11150	10680	10420	9950	11280	10550	111	3260	500	7840	10	1	22155870	2495	15.01	0.61	12	0.25	750.00	18608.00	28550	20240513	-60.56	9940	20250409	13.28	18390	-38.77	20250204	9940	13.28	20250409	28550	-60.56	20240513	9940	13.28	20250409	2.91	Y	033240	500	110 억	1308667	N	N	2734	N	N
103	20250414	110406	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11250	360	2	3.31	540369725	47443	110.69	11450	11540	11220	14150	7630	10890	11389.87	5.91	-2479	11410	11150	10680	10420	9950	11280	10550	111	3260	500	7840	10	1	22155870	2493	15.00	0.60	12	0.21	750.00	18608.00	28550	20240513	-60.60	9940	20250409	13.18	18390	-38.83	20250204	9940	13.18	20250409	28550	-60.60	20240513	9940	13.18	20250409	2.91	Y	033240	500	110 억	1308667	N	N	2734	N	N
104	20250414	100408	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11240	350	2	3.21	433375755	37965	88.58	11450	11540	11230	14150	7630	10890	11415.14	5.91	-5090	11410	11150	10680	10420	9950	11280	10550	111	3260	500	7840	10	1	22155870	2490	14.99	0.60	12	0.17	750.00	18608.00	28550	20240513	-60.63	9940	20250409	13.08	18390	-38.88	20250204	9940	13.08	20250409	28550	-60.63	20240513	9940	13.08	20250409	2.91	Y	033240	500	110 억	1308667	N	N	2734	N	N
105	20250414	090408	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11500	610	2	5.60	145605920	12706	29.64	11450	11530	11390	14150	7630	10890	11459.62	5.91	162	11410	11150	10680	10420	9950	11280	10550	111	3260	500	7840	10	1	22155870	2548	15.33	0.62	12	0.06	750.00	18608.00	28550	20240513	-59.72	9940	20250409	15.69	18390	-37.47	20250204	9940	15.69	20250409	28550	-59.72	20240513	9940	15.69	20250409	2.91	Y	033240	500	110 억	1308667	N	N	2734	N	N
106	20250411	160404	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	10890	160	2	1.49	455438500	42861	89.67	10670	10940	10210	13940	7520	10730	10625.92	5.92	1808	10970	10850	10680	10560	10390	10875	10585	111	3210	500	7720	10	1	22155870	2413	14.52	0.59	12	0.19	750.00	18608.00	28550	20240513	-61.86	9940	20250409	9.56	18390	-40.78	20250204	9940	9.56	20250409	28550	-61.86	20240513	9940	9.56	20250409	2.96	Y	033240	500	110 억	1311326	N	N	2734	N	N
107	20250411	150407	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	10820	90	2	0.84	413904710	39040	81.68	10670	10860	10210	13940	7520	10730	10602.07	5.92	3426	10970	10850	10680	10560	10390	10875	10585	111	3210	500	7720	10	1	22155870	2397	14.43	0.58	12	0.18	750.00	18608.00	28550	20240513	-62.10	9940	20250409	8.85	18390	-41.16	20250204	9940	8.85	20250409	28550	-62.10	20240513	9940	8.85	20250409	2.96	Y	033240	500	110 억	1311326	N	N	3148	N	N
108	20250411	140406	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	10780	50	2	0.47	335802260	31788	66.50	10670	10800	10210	13940	7520	10730	10563.81	5.92	3137	10970	10850	10680	10560	10390	10875	10585	111	3210	500	7720	10	1	22155870	2388	14.37	0.58	12	0.14	750.00	18608.00	28550	20240513	-62.24	9940	20250409	8.45	18390	-41.38	20250204	9940	8.45	20250409	28550	-62.24	20240513	9940	8.45	20250409	2.96	Y	033240	500	110 억	1311326	N	N	3148	N	N
109	20250411	130407	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	10720	-10	5	-0.09	268908800	25574	53.50	10670	10750	10210	13940	7520	10730	10514.93	5.92	1221	10970	10850	10680	10560	10390	10875	10585	111	3210	500	7720	10	1	22155870	2375	14.29	0.58	12	0.12	750.00	18608.00	28550	20240513	-62.45	9940	20250409	7.85	18390	-41.71	20250204	9940	7.85	20250409	28550	-62.45	20240513	9940	7.85	20250409	2.96	Y	033240	500	110 억	1311326	N	N	3148	N	N
110	20250411	120407	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	10640	-90	5	-0.84	233498940	22267	46.58	10670	10670	10210	13940	7520	10730	10486.32	5.92	1145	10970	10850	10680	10560	10390	10875	10585	111	3210	500	7720	10	1	22155870	2357	14.19	0.57	12	0.10	750.00	18608.00	28550	20240513	-62.73	9940	20250409	7.04	18390	-42.14	20250204	9940	7.04	20250409	28550	-62.73	20240513	9940	7.04	20250409	2.96	Y	033240	500	110 억	1311326	N	N	3148	N	N
111	20250411	110406	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	10480	-250	5	-2.33	176279530	16853	35.26	10670	10670	10210	13940	7520	10730	10459.83	5.92	-2381	10970	10850	10680	10560	10390	10875	10585	111	3210	500	7720	10	1	22155870	2322	13.97	0.56	12	0.08	750.00	18608.00	28550	20240513	-63.29	9940	20250409	5.43	18390	-43.01	20250204	9940	5.43	20250409	28550	-63.29	20240513	9940	5.43	20250409	2.96	Y	033240	500	110 억	1311326	N	N	3148	N	N
112	20250411	100407	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	10420	-310	5	-2.89	127562240	12197	25.52	10670	10670	10210	13940	7520	10730	10458.49	5.92	-3025	10970	10850	10680	10560	10390	10875	10585	111	3210	500	7720	10	1	22155870	2309	13.89	0.56	12	0.06	750.00	18608.00	28550	20240513	-63.50	9940	20250409	4.83	18390	-43.34	20250204	9940	4.83	20250409	28550	-63.50	20240513	9940	4.83	20250409	2.96	Y	033240	500	110 억	1311326	N	N	3148	N	N
113	20250411	090409	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	10540	-190	5	-1.77	3198550	302	0.63	10670	10670	10540	13940	7520	10730	10591.23	5.92	148	10970	10850	10680	10560	10390	10875	10585	111	3210	500	7720	10	1	22155870	2335	14.05	0.57	12	0.00	750.00	18608.00	28550	20240513	-63.08	9940	20250409	6.04	18390	-42.69	20250204	9940	6.04	20250409	28550	-63.08	20240513	9940	6.04	20250409	2.96	Y	033240	500	110 억	1311326	N	N	3148	N	N
114	20250410	160405	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	10730	740	2	7.41	508170440	47799	60.04	10730	10800	10510	12980	7000	9990	10631.40	5.93	10309	10410	10200	10070	9860	9730	10135	9795	111	2990	500	7190	10	1	22155870	2377	14.31	0.58	12	0.22	750.00	18608.00	28550	20240513	-62.42	9940	20250409	7.95	18390	-41.65	20250204	9940	7.95	20250409	28550	-62.42	20240513	9940	7.95	20250409	2.96	Y	033240	500	110 억	1314111	N	N	3148	N	N
115	20250410	150406	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	10670	680	2	6.81	470458480	44278	55.62	10730	10800	10510	12980	7000	9990	10625.11	5.93	9530	10410	10200	10070	9860	9730	10135	9795	111	2990	500	7190	10	1	22155870	2364	14.23	0.57	12	0.20	750.00	18608.00	28550	20240513	-62.63	9940	20250409	7.34	18390	-41.98	20250204	9940	7.34	20250409	28550	-62.63	20240513	9940	7.34	20250409	2.96	Y	033240	500	110 억	1314111	N	N	5068	N	N
116	20250410	140405	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	10650	660	2	6.61	411941540	38786	48.72	10730	10800	10510	12980	7000	9990	10620.88	5.93	5964	10410	10200	10070	9860	9730	10135	9795	111	2990	500	7190	10	1	22155870	2360	14.20	0.57	12	0.18	750.00	18608.00	28550	20240513	-62.70	9940	20250409	7.14	18390	-42.09	20250204	9940	7.14	20250409	28550	-62.70	20240513	9940	7.14	20250409	2.96	Y	033240	500	110 억	1314111	N	N	5068	N	N
117	20250410	130406	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	10640	650	2	6.51	385686930	36319	45.62	10730	10800	10510	12980	7000	9990	10619.43	5.93	4657	10410	10200	10070	9860	9730	10135	9795	111	2990	500	7190	10	1	22155870	2357	14.19	0.57	12	0.16	750.00	18608.00	28550	20240513	-62.73	9940	20250409	7.04	18390	-42.14	20250204	9940	7.04	20250409	28550	-62.73	20240513	9940	7.04	20250409	2.96	Y	033240	500	110 억	1314111	N	N	5068	N	N
118	20250410	120406	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	10660	670	2	6.71	330529020	31114	39.08	10730	10800	10510	12980	7000	9990	10623.16	5.93	3780	10410	10200	10070	9860	9730	10135	9795	111	2990	500	7190	10	1	22155870	2362	14.21	0.57	12	0.14	750.00	18608.00	28550	20240513	-62.66	9940	20250409	7.24	18390	-42.03	20250204	9940	7.24	20250409	28550	-62.66	20240513	9940	7.24	20250409	2.96	Y	033240	500	110 억	1314111	N	N	5068	N	N
119	20250410	110405	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	10650	660	2	6.61	271917790	25613	32.17	10730	10800	10510	12980	7000	9990	10616.40	5.93	2268	10410	10200	10070	9860	9730	10135	9795	111	2990	500	7190	10	1	22155870	2360	14.20	0.57	12	0.12	750.00	18608.00	28550	20240513	-62.70	9940	20250409	7.14	18390	-42.09	20250204	9940	7.14	20250409	28550	-62.70	20240513	9940	7.14	20250409	2.96	Y	033240	500	110 억	1314111	N	N	5068	N	N
120	20250410	100405	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	10560	570	2	5.71	171660100	16149	20.29	10730	10800	10510	12980	7000	9990	10629.77	5.93	-1945	10410	10200	10070	9860	9730	10135	9795	111	2990	500	7190	10	1	22155870	2340	14.08	0.57	12	0.07	750.00	18608.00	28550	20240513	-63.01	9940	20250409	6.24	18390	-42.58	20250204	9940	6.24	20250409	28550	-63.01	20240513	9940	6.24	20250409	2.96	Y	033240	500	110 억	1314111	N	N	5068	N	N
121	20250410	090408	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	10700	710	2	7.11	35780020	3332	4.19	10730	10800	10700	12980	7000	9990	10738.30	5.93	-75	10410	10200	10070	9860	9730	10135	9795	111	2990	500	7190	10	1	22155870	2371	14.27	0.58	12	0.02	750.00	18608.00	28550	20240513	-62.52	9940	20250409	7.65	18390	-41.82	20250204	9940	7.65	20250409	28550	-62.52	20240513	9940	7.65	20250409	2.96	Y	033240	500	110 억	1314111	N	N	5068	N	N
122	20250409	160404	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	9990	-290	5	-2.82	801392650	79610	117.14	10100	10280	9940	13360	7200	10280	10066.55	5.98	-6841	10946	10612	10436	10102	9926	10525	10015	111	3080	500	7400	10	1	22155870	2213	13.32	0.54	12	0.36	750.00	18608.00	28550	20240513	-65.01	9940	20250409	0.50	18390	-45.68	20250204	9940	0.50	20250409	28550	-65.01	20240513	9940	0.50	20250409	3.02	Y	033240	500	110 억	1325507	N	N	5068	N	N
123	20250409	150325	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	10010	-270	5	-2.63	741808090	73640	108.36	10100	10280	9940	13360	7200	10280	10073.44	5.98	-7167	10946	10612	10436	10102	9926	10525	10015	111	3080	500	7400	10	1	22155870	2218	13.35	0.54	12	0.33	750.00	18608.00	28550	20240513	-64.94	9940	20250409	0.70	18390	-45.57	20250204	9940	0.70	20250409	28550	-64.94	20240513	9940	0.70	20250409	3.02	Y	033240	500	110 억	1325507	N	N	4369	N	N
124	20250409	140401	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	9950	-330	5	-3.21	689708415	68406	100.65	10100	10280	9950	13360	7200	10280	10082.57	5.98	-7169	10946	10612	10436	10102	9926	10525	10015	111	3080	500	7400	10	1	22155870	2205	13.27	0.53	12	0.31	750.00	18608.00	28550	20240513	-65.15	9950	20250409	0.00	18390	-45.89	20250204	9950	0.00	20250409	28550	-65.15	20240513	9950	0.00	20250409	3.02	Y	033240	500	110 억	1325507	N	N	4369	N	N
125	20250409	130401	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	10070	-210	5	-2.04	560727785	55498	81.66	10100	10280	10020	13360	7200	10280	10103.57	5.98	-5320	10946	10612	10436	10102	9926	10525	10015	111	3080	500	7400	10	1	22155870	2231	13.43	0.54	12	0.25	750.00	18608.00	28550	20240513	-64.73	10020	20250409	0.50	18390	-45.24	20250204	10020	0.50	20250409	28550	-64.73	20240513	10020	0.50	20250409	3.02	Y	033240	500	110 억	1325507	N	N	4369	N	N
126	20250409	120402	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	10100	-180	5	-1.75	451668155	44670	65.73	10100	10280	10020	13360	7200	10280	10111.22	5.98	-2164	10946	10612	10436	10102	9926	10525	10015	111	3080	500	7400	10	1	22155870	2238	13.47	0.54	12	0.20	750.00	18608.00	28550	20240513	-64.62	10020	20250409	0.80	18390	-45.08	20250204	10020	0.80	20250409	28550	-64.62	20240513	10020	0.80	20250409	3.02	Y	033240	500	110 억	1325507	N	N	4369	N	N
127	20250409	110401	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	10150	-130	5	-1.26	396562345	39229	57.72	10100	10280	10020	13360	7200	10280	10108.91	5.98	-2300	10946	10612	10436	10102	9926	10525	10015	111	3080	500	7400	10	1	22155870	2249	13.53	0.55	12	0.18	750.00	18608.00	28550	20240513	-64.45	10020	20250409	1.30	18390	-44.81	20250204	10020	1.30	20250409	28550	-64.45	20240513	10020	1.30	20250409	3.02	Y	033240	500	110 억	1325507	N	N	4369	N	N
128	20250409	100403	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	10130	-150	5	-1.46	239417545	23629	34.77	10100	10280	10060	13360	7200	10280	10132.36	5.98	2268	10946	10612	10436	10102	9926	10525	10015	111	3080	500	7400	10	1	22155870	2244	13.51	0.54	12	0.11	750.00	18608.00	28550	20240513	-64.52	10060	20250409	0.70	18390	-44.92	20250204	10060	0.70	20250409	28550	-64.52	20240513	10060	0.70	20250409	3.02	Y	033240	500	110 억	1325507	N	N	4369	N	N
129	20250409	090404	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	10240	-40	5	-0.39	57446090	5672	8.35	10100	10280	10100	13360	7200	10280	10128.01	5.98	2783	10946	10612	10436	10102	9926	10525	10015	111	3080	500	7400	10	1	22155870	2269	13.65	0.55	12	0.03	750.00	18608.00	28550	20240513	-64.13	10100	20250409	1.39	18390	-44.32	20250204	10100	1.39	20250409	28550	-64.13	20240513	10100	1.39	20250409	3.02	Y	033240	500	110 억	1325507	N	N	4369	N	N
130	20250408	160358	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	10280	-170	5	-1.63	711664295	67961	60.28	10520	10770	10260	13580	7320	10450	10471.66	6.07	-2185	11290	10870	10660	10240	10030	10765	10135	111	3130	500	7520	10	1	22155870	2278	13.71	0.55	12	0.31	750.00	18608.00	28550	20240513	-63.99	10260	20250408	0.19	18390	-44.10	20250204	10260	0.19	20250408	28550	-63.99	20240513	10260	0.19	20250408	3.08	Y	033240	500	110 억	1345432	N	N	4369	N	N
131	20250408	150401	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	10340	-110	5	-1.05	688368315	65698	58.27	10520	10770	10260	13580	7320	10450	10477.77	6.07	-2044	11290	10870	10660	10240	10030	10765	10135	111	3130	500	7520	10	1	22155870	2291	13.79	0.56	12	0.30	750.00	18608.00	28550	20240513	-63.78	10260	20250408	0.78	18390	-43.77	20250204	10260	0.78	20250408	28550	-63.78	20240513	10260	0.78	20250408	3.08	Y	033240	500	110 억	1345432	N	N	4734	N	N
132	20250408	140400	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	10350	-100	5	-0.96	528840295	50199	44.53	10520	10770	10300	13580	7320	10450	10534.88	6.07	-657	11290	10870	10660	10240	10030	10765	10135	111	3130	500	7520	10	1	22155870	2293	13.80	0.56	12	0.23	750.00	18608.00	28550	20240513	-63.75	10300	20250408	0.49	18390	-43.72	20250204	10300	0.49	20250408	28550	-63.75	20240513	10300	0.49	20250408	3.08	Y	033240	500	110 억	1345432	N	N	4734	N	N
133	20250408	130400	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	10440	-10	5	-0.10	454558595	43032	38.17	10520	10770	10440	13580	7320	10450	10563.27	6.07	167	11290	10870	10660	10240	10030	10765	10135	111	3130	500	7520	10	1	22155870	2313	13.92	0.56	12	0.19	750.00	18608.00	28550	20240513	-63.43	10440	20250408	0.00	18390	-43.23	20250204	10440	0.00	20250408	28550	-63.43	20240513	10440	0.00	20250408	3.08	Y	033240	500	110 억	1345432	N	N	4734	N	N
134	20250408	120401	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	10520	70	2	0.67	389867015	36863	32.70	10520	10770	10450	13580	7320	10450	10576.11	6.07	2060	11290	10870	10660	10240	10030	10765	10135	111	3130	500	7520	10	1	22155870	2331	14.03	0.57	12	0.17	750.00	18608.00	28550	20240513	-63.15	10450	20250408	0.67	18390	-42.79	20250204	10450	0.67	20250408	28550	-63.15	20240513	10450	0.67	20250408	3.08	Y	033240	500	110 억	1345432	N	N	4734	N	N
135	20250408	110400	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	10580	130	2	1.24	317246060	29989	26.60	10520	10770	10450	13580	7320	10450	10578.75	6.07	1210	11290	10870	10660	10240	10030	10765	10135	111	3130	500	7520	10	1	22155870	2344	14.11	0.57	12	0.14	750.00	18608.00	28550	20240513	-62.94	10450	20250408	1.24	18390	-42.47	20250204	10450	1.24	20250408	28550	-62.94	20240513	10450	1.24	20250408	3.08	Y	033240	500	110 억	1345432	N	N	4734	N	N
136	20250408	100401	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	10520	70	2	0.67	202055170	19031	16.88	10520	10770	10520	13580	7320	10450	10617.16	6.07	-2453	11290	10870	10660	10240	10030	10765	10135	111	3130	500	7520	10	1	22155870	2331	14.03	0.57	12	0.09	750.00	18608.00	28550	20240513	-63.15	10450	20250407	0.67	18390	-42.79	20250204	10450	0.67	20250407	28550	-63.15	20240513	10450	0.67	20250407	3.08	Y	033240	500	110 억	1345432	N	N	4734	N	N
137	20250408	090402	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	10650	200	2	1.91	21796510	2063	1.83	10520	10750	10520	13580	7320	10450	10565.44	6.07	581	11290	10870	10660	10240	10030	10765	10135	111	3130	500	7520	10	1	22155870	2360	14.20	0.57	12	0.01	750.00	18608.00	28550	20240513	-62.70	10450	20250407	1.91	18390	-42.09	20250204	10450	1.91	20250407	28550	-62.70	20240513	10450	1.91	20250407	3.08	Y	033240	500	110 억	1345432	N	N	4734	N	N
138	20250407	160356	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	10450	-900	5	-7.93	1202402550	112738	133.96	10990	11080	10450	14750	7950	11350	10665.46	6.08	-29219	11843	11596	11343	11096	10843	11720	11220	111	3400	500	8170	10	1	22155870	2315	13.93	0.56	12	0.51	750.00	18608.00	28550	20240513	-63.40	10450	20250407	0.00	18390	-43.18	20250204	10450	0.00	20250407	28550	-63.40	20240513	10450	0.00	20250407	3.12	Y	033240	500	110 억	1346428	N	N	4734	N	N
139	20250407	150400	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	10570	-780	5	-6.87	1063088130	99486	118.21	10990	11080	10540	14750	7950	11350	10685.81	6.08	-28226	11843	11596	11343	11096	10843	11720	11220	111	3400	500	8170	10	1	22155870	2342	14.09	0.57	12	0.45	750.00	18608.00	28550	20240513	-62.98	10540	20250407	0.28	18390	-42.52	20250204	10540	0.28	20250407	28550	-62.98	20240513	10540	0.28	20250407	3.12	Y	033240	500	110 억	1346428	N	N	3766	N	N
140	20250407	140359	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	10550	-800	5	-7.05	928338540	86763	103.09	10990	11080	10550	14750	7950	11350	10699.71	6.08	-26347	11843	11596	11343	11096	10843	11720	11220	111	3400	500	8170	10	1	22155870	2337	14.07	0.57	12	0.39	750.00	18608.00	28550	20240513	-63.05	10550	20250407	0.00	18390	-42.63	20250204	10550	0.00	20250407	28550	-63.05	20240513	10550	0.00	20250407	3.12	Y	033240	500	110 억	1346428	N	N	3766	N	N
141	20250407	130357	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	10700	-650	5	-5.73	789853750	73709	87.58	10990	11080	10550	14750	7950	11350	10715.84	6.08	-24405	11843	11596	11343	11096	10843	11720	11220	111	3400	500	8170	10	1	22155870	2371	14.27	0.58	12	0.33	750.00	18608.00	28550	20240513	-62.52	10550	20250407	1.42	18390	-41.82	20250204	10550	1.42	20250407	28550	-62.52	20240513	10550	1.42	20250407	3.12	Y	033240	500	110 억	1346428	N	N	3766	N	N
142	20250407	120357	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	10720	-630	5	-5.55	651879570	60776	72.21	10990	11080	10550	14750	7950	11350	10725.94	6.08	-21083	11843	11596	11343	11096	10843	11720	11220	111	3400	500	8170	10	1	22155870	2375	14.29	0.58	12	0.27	750.00	18608.00	28550	20240513	-62.45	10550	20250407	1.61	18390	-41.71	20250204	10550	1.61	20250407	28550	-62.45	20240513	10550	1.61	20250407	3.12	Y	033240	500	110 억	1346428	N	N	3766	N	N
143	20250407	110358	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	10650	-700	5	-6.17	518497680	48344	57.44	10990	11080	10550	14750	7950	11350	10725.17	6.08	-19015	11843	11596	11343	11096	10843	11720	11220	111	3400	500	8170	10	1	22155870	2360	14.20	0.57	12	0.22	750.00	18608.00	28550	20240513	-62.70	10550	20250407	0.95	18390	-42.09	20250204	10550	0.95	20250407	28550	-62.70	20240513	10550	0.95	20250407	3.12	Y	033240	500	110 억	1346428	N	N	3766	N	N
144	20250407	100358	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	10640	-710	5	-6.26	373462750	34671	41.20	10990	11080	10630	14750	7950	11350	10771.62	6.08	-15330	11843	11596	11343	11096	10843	11720	11220	111	3400	500	8170	10	1	22155870	2357	14.19	0.57	12	0.16	750.00	18608.00	28550	20240513	-62.73	10630	20250407	0.09	18390	-42.14	20250204	10630	0.09	20250407	28550	-62.73	20240513	10630	0.09	20250407	3.12	Y	033240	500	110 억	1346428	N	N	3766	N	N
145	20250407	090358	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	10870	-480	5	-4.23	79178940	7251	8.62	10990	11000	10750	14750	7950	11350	10919.73	6.08	-2254	11843	11596	11343	11096	10843	11720	11220	111	3400	500	8170	10	1	22155870	2408	14.49	0.58	12	0.03	750.00	18608.00	28550	20240513	-61.93	10690	20241210	1.68	18390	-40.89	20250204	10750	1.12	20250407	28550	-61.93	20240513	10690	1.68	20241210	3.12	Y	033240	500	110 억	1346428	N	N	3766	N	N
146	20250404	160357	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11350	-130	5	-1.13	946481980	84160	161.63	11090	11590	11090	14920	8040	11480	11246.19	6.10	5991	11980	11730	11490	11240	11000	11855	11365	111	3440	500	8260	10	1	22155870	2515	15.13	0.61	12	0.38	750.00	18608.00	28550	20240513	-60.25	10690	20241210	6.17	18390	-38.28	20250204	11090	2.34	20250404	28550	-60.25	20240513	10690	6.17	20241210	3.13	Y	033240	500	110 억	1351150	N	N	3766	N	N
147	20250404	150400	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11280	-200	5	-1.74	883271360	78567	150.89	11090	11590	11090	14920	8040	11480	11242.27	6.10	4595	11980	11730	11490	11240	11000	11855	11365	111	3440	500	8260	10	1	22155870	2499	15.04	0.61	12	0.35	750.00	18608.00	28550	20240513	-60.49	10690	20241210	5.52	18390	-38.66	20250204	11090	1.71	20250404	28550	-60.49	20240513	10690	5.52	20241210	3.13	Y	033240	500	110 억	1351150	N	N	2588	N	N
148	20250404	140401	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11130	-350	5	-3.05	683506200	60651	116.48	11090	11590	11090	14920	8040	11480	11269.50	6.10	-4031	11980	11730	11490	11240	11000	11855	11365	111	3440	500	8260	10	1	22155870	2466	14.84	0.60	12	0.27	750.00	18608.00	28550	20240513	-61.02	10690	20241210	4.12	18390	-39.48	20250204	11090	0.36	20250404	28550	-61.02	20240513	10690	4.12	20241210	3.13	Y	033240	500	110 억	1351150	N	N	2588	N	N
149	20250404	130401	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11210	-270	5	-2.35	539846160	47766	91.74	11090	11590	11090	14920	8040	11480	11301.89	6.10	-5072	11980	11730	11490	11240	11000	11855	11365	111	3440	500	8260	10	1	22155870	2484	14.95	0.60	12	0.22	750.00	18608.00	28550	20240513	-60.74	10690	20241210	4.86	18390	-39.04	20250204	11090	1.08	20250404	28550	-60.74	20240513	10690	4.86	20241210	3.13	Y	033240	500	110 억	1351150	N	N	2588	N	N
150	20250404	120358	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11330	-150	5	-1.31	356350010	31491	60.48	11090	11590	11090	14920	8040	11480	11315.93	6.10	1602	11980	11730	11490	11240	11000	11855	11365	111	3440	500	8260	10	1	22155870	2510	15.11	0.61	12	0.14	750.00	18608.00	28550	20240513	-60.32	10690	20241210	5.99	18390	-38.39	20250204	11090	2.16	20250404	28550	-60.32	20240513	10690	5.99	20241210	3.13	Y	033240	500	110 억	1351150	N	N	2588	N	N
151	20250404	110359	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11380	-100	5	-0.87	290768980	25745	49.44	11090	11430	11090	14920	8040	11480	11294.19	6.10	674	11980	11730	11490	11240	11000	11855	11365	111	3440	500	8260	10	1	22155870	2521	15.17	0.61	12	0.12	750.00	18608.00	28550	20240513	-60.14	10690	20241210	6.45	18390	-38.12	20250204	11090	2.61	20250404	28550	-60.14	20240513	10690	6.45	20241210	3.13	Y	033240	500	110 억	1351150	N	N	2588	N	N
152	20250404	100359	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11340	-140	5	-1.22	152099950	13550	26.02	11090	11370	11090	14920	8040	11480	11225.09	6.10	2990	11980	11730	11490	11240	11000	11855	11365	111	3440	500	8260	10	1	22155870	2512	15.12	0.61	12	0.06	750.00	18608.00	28550	20240513	-60.28	10690	20241210	6.08	18390	-38.34	20250204	11090	2.25	20250404	28550	-60.28	20240513	10690	6.08	20241210	3.13	Y	033240	500	110 억	1351150	N	N	2588	N	N
153	20250404	090400	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11250	-230	5	-2.00	20423390	1837	3.53	11090	11350	11090	14920	8040	11480	11117.80	6.10	102	11980	11730	11490	11240	11000	11855	11365	111	3440	500	8260	10	1	22155870	2493	15.00	0.60	12	0.01	750.00	18608.00	28550	20240513	-60.60	10690	20241210	5.24	18390	-38.83	20250204	11090	1.44	20250404	28550	-60.60	20240513	10690	5.24	20241210	3.13	Y	033240	500	110 억	1351150	N	N	2588	N	N
154	20250403	160354	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11480	-210	5	-1.80	594013680	52069	88.56	11350	11740	11250	15190	8190	11690	11407.65	6.11	-8563	12216	11952	11806	11542	11396	11880	11470	111	3500	500	8410	10	1	22155870	2543	15.31	0.62	12	0.24	750.00	18608.00	28550	20240513	-59.79	10690	20241210	7.39	18390	-37.57	20250204	11250	2.04	20250403	28550	-59.79	20240513	10690	7.39	20241210	3.14	Y	033240	500	110 억	1354771	N	N	2588	N	N
155	20250403	150356	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11390	-300	5	-2.57	525330080	46098	78.41	11350	11570	11250	15190	8190	11690	11395.94	6.11	-7191	12216	11952	11806	11542	11396	11880	11470	111	3500	500	8410	10	1	22155870	2524	15.19	0.61	12	0.21	750.00	18608.00	28550	20240513	-60.11	10690	20241210	6.55	18390	-38.06	20250204	11250	1.24	20250403	28550	-60.11	20240513	10690	6.55	20241210	3.14	Y	033240	500	110 억	1354771	N	N	3680	N	N
156	20250403	140356	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11410	-280	5	-2.40	442910450	38863	66.10	11350	11570	11250	15190	8190	11690	11396.71	6.11	-4137	12216	11952	11806	11542	11396	11880	11470	111	3500	500	8410	10	1	22155870	2528	15.21	0.61	12	0.18	750.00	18608.00	28550	20240513	-60.04	10690	20241210	6.74	18390	-37.96	20250204	11250	1.42	20250403	28550	-60.04	20240513	10690	6.74	20241210	3.14	Y	033240	500	110 억	1354771	N	N	3680	N	N
157	20250403	130356	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11450	-240	5	-2.05	385853140	33874	57.62	11350	11570	11250	15190	8190	11690	11390.83	6.11	-3587	12216	11952	11806	11542	11396	11880	11470	111	3500	500	8410	10	1	22155870	2537	15.27	0.62	12	0.15	750.00	18608.00	28550	20240513	-59.89	10690	20241210	7.11	18390	-37.74	20250204	11250	1.78	20250403	28550	-59.89	20240513	10690	7.11	20241210	3.14	Y	033240	500	110 억	1354771	N	N	3680	N	N
158	20250403	120356	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11420	-270	5	-2.31	336238930	29546	50.25	11350	11570	11250	15190	8190	11690	11380.18	6.11	-2735	12216	11952	11806	11542	11396	11880	11470	111	3500	500	8410	10	1	22155870	2530	15.23	0.61	12	0.13	750.00	18608.00	28550	20240513	-60.00	10690	20241210	6.83	18390	-37.90	20250204	11250	1.51	20250403	28550	-60.00	20240513	10690	6.83	20241210	3.14	Y	033240	500	110 억	1354771	N	N	3680	N	N
159	20250403	110356	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11410	-280	5	-2.40	317015260	27860	47.39	11350	11570	11250	15190	8190	11690	11378.87	6.11	-3008	12216	11952	11806	11542	11396	11880	11470	111	3500	500	8410	10	1	22155870	2528	15.21	0.61	12	0.13	750.00	18608.00	28550	20240513	-60.04	10690	20241210	6.74	18390	-37.96	20250204	11250	1.42	20250403	28550	-60.04	20240513	10690	6.74	20241210	3.14	Y	033240	500	110 억	1354771	N	N	3680	N	N
160	20250403	100356	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11430	-260	5	-2.22	148957890	13066	22.22	11350	11570	11250	15190	8190	11690	11400.42	6.11	-206	12216	11952	11806	11542	11396	11880	11470	111	3500	500	8410	10	1	22155870	2532	15.24	0.61	12	0.06	750.00	18608.00	28550	20240513	-59.96	10690	20241210	6.92	18390	-37.85	20250204	11250	1.60	20250403	28550	-59.96	20240513	10690	6.92	20241210	3.14	Y	033240	500	110 억	1354771	N	N	3680	N	N
161	20250403	090358	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11330	-360	5	-3.08	56389870	4972	8.46	11350	11450	11250	15190	8190	11690	11341.49	6.11	-1156	12216	11952	11806	11542	11396	11880	11470	111	3500	500	8410	10	1	22155870	2510	15.11	0.61	12	0.02	750.00	18608.00	28550	20240513	-60.32	10690	20241210	5.99	18390	-38.39	20250204	11250	0.71	20250403	28550	-60.32	20240513	10690	5.99	20241210	3.14	Y	033240	500	110 억	1354771	N	N	3680	N	N
162	20250402	160349	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11690	-270	5	-2.26	692628680	58793	137.88	11950	12070	11660	15540	8380	11960	11780.83	6.17	-11592	12386	12172	12046	11832	11706	12110	11770	111	3580	500	8610	10	1	22155870	2590	15.59	0.63	12	0.27	750.00	18608.00	28550	20240513	-59.05	10690	20241210	9.35	18390	-36.43	20250204	11600	0.78	20250102	28550	-59.05	20240513	10690	9.35	20241210	3.22	Y	033240	500	110 억	1366721	N	N	3680	N	N
163	20250402	150349	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11680	-280	5	-2.34	666766510	56579	132.68	11950	12070	11660	15540	8380	11960	11784.70	6.17	-11488	12386	12172	12046	11832	11706	12110	11770	111	3580	500	8610	10	1	22155870	2588	15.57	0.63	12	0.26	750.00	18608.00	28550	20240513	-59.09	10690	20241210	9.26	18390	-36.49	20250204	11600	0.69	20250102	28550	-59.09	20240513	10690	9.26	20241210	3.22	Y	033240	500	110 억	1366721	N	N	918	N	N
164	20250402	140350	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11700	-260	5	-2.17	543251150	46014	107.91	11950	12070	11690	15540	8380	11960	11806.21	6.17	-14589	12386	12172	12046	11832	11706	12110	11770	111	3580	500	8610	10	1	22155870	2592	15.60	0.63	12	0.21	750.00	18608.00	28550	20240513	-59.02	10690	20241210	9.45	18390	-36.38	20250204	11600	0.86	20250102	28550	-59.02	20240513	10690	9.45	20241210	3.22	Y	033240	500	110 억	1366721	N	N	918	N	N
165	20250402	130351	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11750	-210	5	-1.76	450438050	38092	89.33	11950	12070	11730	15540	8380	11960	11825.00	6.17	-11501	12386	12172	12046	11832	11706	12110	11770	111	3580	500	8610	10	1	22155870	2603	15.67	0.63	12	0.17	750.00	18608.00	28550	20240513	-58.84	10690	20241210	9.92	18390	-36.11	20250204	11600	1.29	20250102	28550	-58.84	20240513	10690	9.92	20241210	3.22	Y	033240	500	110 억	1366721	N	N	918	N	N
166	20250402	120350	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11780	-180	5	-1.51	387460200	32735	76.77	11950	12070	11730	15540	8380	11960	11836.27	6.17	-12738	12386	12172	12046	11832	11706	12110	11770	111	3580	500	8610	10	1	22155870	2610	15.71	0.63	12	0.15	750.00	18608.00	28550	20240513	-58.74	10690	20241210	10.20	18390	-35.94	20250204	11600	1.55	20250102	28550	-58.74	20240513	10690	10.20	20241210	3.22	Y	033240	500	110 억	1366721	N	N	918	N	N
167	20250402	110350	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11850	-110	5	-0.92	329146100	27788	65.17	11950	12070	11730	15540	8380	11960	11844.90	6.17	-12252	12386	12172	12046	11832	11706	12110	11770	111	3580	500	8610	10	1	22155870	2625	15.80	0.64	12	0.13	750.00	18608.00	28550	20240513	-58.49	10690	20241210	10.85	18390	-35.56	20250204	11600	2.16	20250102	28550	-58.49	20240513	10690	10.85	20241210	3.22	Y	033240	500	110 억	1366721	N	N	918	N	N
168	20250402	100349	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11820	-140	5	-1.17	197743800	16636	39.01	11950	12070	11800	15540	8380	11960	11886.50	6.17	-8951	12386	12172	12046	11832	11706	12110	11770	111	3580	500	8610	10	1	22155870	2619	15.76	0.64	12	0.08	750.00	18608.00	28550	20240513	-58.60	10690	20241210	10.57	18390	-35.73	20250204	11600	1.90	20250102	28550	-58.60	20240513	10690	10.57	20241210	3.22	Y	033240	500	110 억	1366721	N	N	918	N	N
169	20250402	090351	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11950	-10	5	-0.08	7392310	617	1.45	11950	12070	11950	15540	8380	11960	11981.05	6.17	-221	12386	12172	12046	11832	11706	12110	11770	111	3580	500	8610	10	1	22155870	2648	15.93	0.64	12	0.00	750.00	18608.00	28550	20240513	-58.14	10690	20241210	11.79	18390	-35.02	20250204	11600	3.02	20250102	28550	-58.14	20240513	10690	11.79	20241210	3.22	Y	033240	500	110 억	1366721	N	N	918	N	N
170	20250401	160351	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11960	-60	5	-0.50	513040880	42642	46.01	12050	12260	11920	15620	8420	12020	12031.35	6.21	-5372	12866	12442	12076	11652	11286	12655	11865	111	3600	500	8650	10	1	22155870	2650	15.95	0.64	12	0.19	750.00	18608.00	28550	20240513	-58.11	10690	20241210	11.88	18390	-34.96	20250204	11600	3.10	20250102	28550	-58.11	20240513	10690	11.88	20241210	3.26	Y	033240	500	110 억	1375933	N	N	918	N	N
171	20250401	150352	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	12010	-10	5	-0.08	472817560	39281	42.39	12050	12260	11920	15620	8420	12020	12036.80	6.21	-4103	12866	12442	12076	11652	11286	12655	11865	111	3600	500	8650	10	1	22155870	2661	16.01	0.65	12	0.18	750.00	18608.00	28550	20240513	-57.93	10690	20241210	12.35	18390	-34.69	20250204	11600	3.53	20250102	28550	-57.93	20240513	10690	12.35	20241210	3.26	Y	033240	500	110 억	1375933	N	N	0	N	N
172	20250401	140351	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	12050	30	2	0.25	354955570	29468	31.80	12050	12260	11920	15620	8420	12020	12045.46	6.21	-5119	12866	12442	12076	11652	11286	12655	11865	111	3600	500	8650	10	1	22155870	2670	16.07	0.65	12	0.13	750.00	18608.00	28550	20240513	-57.79	10690	20241210	12.72	18390	-34.48	20250204	11600	3.88	20250102	28550	-57.79	20240513	10690	12.72	20241210	3.26	Y	033240	500	110 억	1375933	N	N	0	N	N
173	20250401	130352	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	12040	20	2	0.17	289340390	24017	25.92	12050	12260	11920	15620	8420	12020	12047.32	6.21	-3352	12866	12442	12076	11652	11286	12655	11865	111	3600	500	8650	10	1	22155870	2668	16.05	0.65	12	0.11	750.00	18608.00	28550	20240513	-57.83	10690	20241210	12.63	18390	-34.53	20250204	11600	3.79	20250102	28550	-57.83	20240513	10690	12.63	20241210	3.26	Y	033240	500	110 억	1375933	N	N	0	N	N
174	20250401	120353	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	12090	70	2	0.58	228378760	18965	20.46	12050	12260	11920	15620	8420	12020	12042.12	6.21	-2517	12866	12442	12076	11652	11286	12655	11865	111	3600	500	8650	10	1	22155870	2679	16.12	0.65	12	0.09	750.00	18608.00	28550	20240513	-57.65	10690	20241210	13.10	18390	-34.26	20250204	11600	4.22	20250102	28550	-57.65	20240513	10690	13.10	20241210	3.26	Y	033240	500	110 억	1375933	N	N	0	N	N
175	20250401	110350	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	12020	0	3	0.00	182307600	15159	16.36	12050	12260	11920	15620	8420	12020	12026.36	6.21	-2776	12866	12442	12076	11652	11286	12655	11865	111	3600	500	8650	10	1	22155870	2663	16.03	0.65	12	0.07	750.00	18608.00	28550	20240513	-57.90	10690	20241210	12.44	18390	-34.64	20250204	11600	3.62	20250102	28550	-57.90	20240513	10690	12.44	20241210	3.26	Y	033240	500	110 억	1375933	N	N	0	N	N
176	20250401	100346	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	11970	-50	5	-0.42	128468110	10692	11.54	12050	12260	11920	15620	8420	12020	12015.35	6.21	-3285	12866	12442	12076	11652	11286	12655	11865	111	3600	500	8650	10	1	22155870	2652	15.96	0.64	12	0.05	750.00	18608.00	28550	20240513	-58.07	10690	20241210	11.97	18390	-34.91	20250204	11600	3.19	20250102	28550	-58.07	20240513	10690	11.97	20241210	3.26	Y	033240	500	110 억	1375933	N	N	0	N	N
177	20250401	090348	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	12260	240	2	2.00	20325670	1685	1.82	12050	12260	12050	15620	8420	12020	12062.71	6.21	135	12866	12442	12076	11652	11286	12655	11865	111	3600	500	8650	10	1	22155870	2716	16.35	0.66	12	0.01	750.00	18608.00	28550	20240513	-57.06	10690	20241210	14.69	18390	-33.33	20250204	11600	5.69	20250102	28550	-57.06	20240513	10690	14.69	20241210	3.26	Y	033240	500	110 억	1375933	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History