KissMeData/001820/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

76 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	20240430	160128	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	50200	-100	5	-0.20	38806429500	762269	106.95	51200	53000	48700	65300	35300	50300	50909.68	5.06	-21090	56100	53200	51600	48700	47100	52400	47900	104	15000	1000	36210	100	1	10395000	5218	25.07	2.13	12	7.33	2002.00	23561.00	54500	20240429	-7.89	30600	20240307	64.05	54500	-7.89	20240429	30600	64.05	20240307	54500	-7.89	20240429	30600	64.05	20240307	4.28	N	001820	1000	103 억	525955	N	N	1058	N	N
3	20240430	150128	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	49850	-450	5	-0.89	37318195600	732580	102.78	51200	53000	48700	65300	35300	50300	50940.80	5.06	-20324	56100	53200	51600	48700	47100	52400	47900	104	15000	1000	36210	50	1	10395000	5182	24.90	2.12	12	7.05	2002.00	23561.00	54500	20240429	-8.53	30600	20240307	62.91	54500	-8.53	20240429	30600	62.91	20240307	54500	-8.53	20240429	30600	62.91	20240307	4.28	N	001820	1000	103 억	525955	N	N	0	N	N
4	20240430	140128	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	50200	-100	5	-0.20	31620830950	617602	86.65	51200	53000	49350	65300	35300	50300	51199.40	5.06	-28364	56100	53200	51600	48700	47100	52400	47900	104	15000	1000	36210	100	1	10395000	5218	25.07	2.13	12	5.94	2002.00	23561.00	54500	20240429	-7.89	30600	20240307	64.05	54500	-7.89	20240429	30600	64.05	20240307	54500	-7.89	20240429	30600	64.05	20240307	4.28	N	001820	1000	103 억	525955	N	N	0	N	N
5	20240430	130128	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	51100	800	2	1.59	28466793750	555069	77.88	51200	53000	49350	65300	35300	50300	51285.18	5.06	-24086	56100	53200	51600	48700	47100	52400	47900	104	15000	1000	36210	100	1	10395000	5312	25.52	2.17	12	5.34	2002.00	23561.00	54500	20240429	-6.24	30600	20240307	66.99	54500	-6.24	20240429	30600	66.99	20240307	54500	-6.24	20240429	30600	66.99	20240307	4.28	N	001820	1000	103 억	525955	N	N	0	N	N
6	20240430	120129	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	50700	400	2	0.80	25634242950	499607	70.09	51200	53000	49350	65300	35300	50300	51308.86	5.06	-24522	56100	53200	51600	48700	47100	52400	47900	104	15000	1000	36210	100	1	10395000	5270	25.32	2.15	12	4.81	2002.00	23561.00	54500	20240429	-6.97	30600	20240307	65.69	54500	-6.97	20240429	30600	65.69	20240307	54500	-6.97	20240429	30600	65.69	20240307	4.28	N	001820	1000	103 억	525955	N	N	0	N	N
7	20240430	110128	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	50600	300	2	0.60	18491880250	361249	50.68	51200	53000	49350	65300	35300	50300	51188.79	5.06	-23773	56100	53200	51600	48700	47100	52400	47900	104	15000	1000	36210	100	1	10395000	5260	25.27	2.15	12	3.48	2002.00	23561.00	54500	20240429	-7.16	30600	20240307	65.36	54500	-7.16	20240429	30600	65.36	20240307	54500	-7.16	20240429	30600	65.36	20240307	4.28	N	001820	1000	103 억	525955	N	N	0	N	N
8	20240430	100126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	52900	2600	2	5.17	13421386050	262317	36.80	51200	52900	49350	65300	35300	50300	51164.82	5.06	-20074	56100	53200	51600	48700	47100	52400	47900	104	15000	1000	36210	100	1	10395000	5499	26.42	2.25	12	2.52	2002.00	23561.00	54500	20240429	-2.94	30600	20240307	72.88	54500	-2.94	20240429	30600	72.88	20240307	54500	-2.94	20240429	30600	72.88	20240307	4.28	N	001820	1000	103 억	525955	N	N	0	N	N
9	20240430	090132	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	50400	100	2	0.20	697506000	13678	1.92	51200	51200	50300	65300	35300	50300	50995.75	5.06	-5135	56100	53200	51600	48700	47100	52400	47900	104	15000	1000	36210	100	1	10395000	5239	25.17	2.14	12	0.13	2002.00	23561.00	54500	20240429	-7.52	30600	20240307	64.71	54500	-7.52	20240429	30600	64.71	20240307	54500	-7.52	20240429	30600	64.71	20240307	4.28	N	001820	1000	103 억	525955	N	N	0	N	N
10	20240429	160127	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	50300	-2000	5	-3.82	36867261600	704646	78.18	53500	54500	50000	67900	36700	52300	52323.29	5.19	-20740	55333	53816	51383	49866	47433	54575	50625	104	15600	1000	37650	100	1	10395000	5229	25.12	2.13	12	6.78	2002.00	23561.00	54500	20240429	-7.71	30600	20240307	64.38	54500	-7.71	20240429	30600	64.38	20240307	54500	-7.71	20240429	30600	64.38	20240307	4.18	N	001820	1000	103 억	539360	N	N	3	N	N
11	20240429	150128	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	50300	-2000	5	-3.82	35499548300	677483	75.17	53500	54500	50000	67900	36700	52300	52399.17	5.19	-24228	55333	53816	51383	49866	47433	54575	50625	104	15600	1000	37650	100	1	10395000	5229	25.12	2.13	12	6.52	2002.00	23561.00	54500	20240429	-7.71	30600	20240307	64.38	54500	-7.71	20240429	30600	64.38	20240307	54500	-7.71	20240429	30600	64.38	20240307	4.18	N	001820	1000	103 억	539360	N	N	3	N	N
12	20240429	140127	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	50600	-1700	5	-3.25	31220819300	592421	65.73	53500	54500	50100	67900	36700	52300	52700.40	5.19	-23664	55333	53816	51383	49866	47433	54575	50625	104	15600	1000	37650	100	1	10395000	5260	25.27	2.15	12	5.70	2002.00	23561.00	54500	20240429	-7.16	30600	20240307	65.36	54500	-7.16	20240429	30600	65.36	20240307	54500	-7.16	20240429	30600	65.36	20240307	4.18	N	001820	1000	103 억	539360	N	N	3	N	N
13	20240429	130128	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	51200	-1100	5	-2.10	27136719400	512120	56.82	53500	54500	51000	67900	36700	52300	52989.00	5.19	-32704	55333	53816	51383	49866	47433	54575	50625	104	15600	1000	37650	100	1	10395000	5322	25.57	2.17	12	4.93	2002.00	23561.00	54500	20240429	-6.06	30600	20240307	67.32	54500	-6.06	20240429	30600	67.32	20240307	54500	-6.06	20240429	30600	67.32	20240307	4.18	N	001820	1000	103 억	539360	N	N	3	N	N
14	20240429	120127	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	52600	300	2	0.57	23492222200	441278	48.96	53500	54500	51700	67900	36700	52300	53236.81	5.19	-37364	55333	53816	51383	49866	47433	54575	50625	104	15600	1000	37650	100	1	10395000	5468	26.27	2.23	12	4.25	2002.00	23561.00	54500	20240429	-3.49	30600	20240307	71.90	54500	-3.49	20240429	30600	71.90	20240307	54500	-3.49	20240429	30600	71.90	20240307	4.18	N	001820	1000	103 억	539360	N	N	3	N	N
15	20240429	110127	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	52500	200	2	0.38	20635448200	386697	42.91	53500	54500	52300	67900	36700	52300	53363.38	5.19	-42147	55333	53816	51383	49866	47433	54575	50625	104	15600	1000	37650	100	1	10395000	5457	26.22	2.23	12	3.72	2002.00	23561.00	54500	20240429	-3.67	30600	20240307	71.57	54500	-3.67	20240429	30600	71.57	20240307	54500	-3.67	20240429	30600	71.57	20240307	4.18	N	001820	1000	103 억	539360	N	N	3	N	N
16	20240429	100128	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	53700	1400	2	2.68	14919570300	278691	30.92	53500	54500	52500	67900	36700	52300	53534.50	5.19	-32708	55333	53816	51383	49866	47433	54575	50625	104	15600	1000	37650	100	1	10395000	5582	26.82	2.28	12	2.68	2002.00	23561.00	54500	20240429	-1.47	30600	20240307	75.49	54500	-1.47	20240429	30600	75.49	20240307	54500	-1.47	20240429	30600	75.49	20240307	4.18	N	001820	1000	103 억	539360	N	N	3	N	N
17	20240429	090127	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	53700	1400	2	2.68	1966512200	36646	4.07	53500	54200	53100	67900	36700	52300	53662.81	5.19	-11259	55333	53816	51383	49866	47433	54575	50625	104	15600	1000	37650	100	1	10395000	5582	26.82	2.28	12	0.35	2002.00	23561.00	54200	20240429	-0.92	30600	20240307	75.49	54200	-0.92	20240429	30600	75.49	20240307	54200	-0.92	20240429	30600	75.49	20240307	4.18	N	001820	1000	103 억	539360	N	N	3	N	N
18	20240426	160127	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	52300	4100	2	8.51	45639282100	892635	132.07	49850	52900	48950	62600	33750	48200	51126.75	5.04	20115	51933	50066	48133	46266	44333	51000	47200	104	14400	1000	34700	100	1	10395000	5437	26.12	2.22	12	8.59	2002.00	23561.00	52900	20240426	-1.13	30600	20240307	70.92	52900	-1.13	20240426	30600	70.92	20240307	52900	-1.13	20240426	30600	70.92	20240307	3.74	N	001820	1000	103 억	524116	N	N	3	N	N
19	20240426	150128	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	52300	4100	2	8.51	43565628600	852965	126.20	49850	52900	48950	62600	33750	48200	51075.57	5.04	24354	51933	50066	48133	46266	44333	51000	47200	104	14400	1000	34700	100	1	10395000	5437	26.12	2.22	12	8.21	2002.00	23561.00	52900	20240426	-1.13	30600	20240307	70.92	52900	-1.13	20240426	30600	70.92	20240307	52900	-1.13	20240426	30600	70.92	20240307	3.74	N	001820	1000	103 억	524116	N	N	0	N	N
20	20240426	140127	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	51600	3400	2	7.05	40214961400	788345	116.64	49850	52900	48950	62600	33750	48200	51011.94	5.04	29298	51933	50066	48133	46266	44333	51000	47200	104	14400	1000	34700	100	1	10395000	5364	25.77	2.19	12	7.58	2002.00	23561.00	52900	20240426	-2.46	30600	20240307	68.63	52900	-2.46	20240426	30600	68.63	20240307	52900	-2.46	20240426	30600	68.63	20240307	3.74	N	001820	1000	103 억	524116	N	N	0	N	N
21	20240426	130127	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	51800	3600	2	7.47	36969905500	725439	107.33	49850	52900	48950	62600	33750	48200	50962.18	5.04	22835	51933	50066	48133	46266	44333	51000	47200	104	14400	1000	34700	100	1	10395000	5385	25.87	2.20	12	6.98	2002.00	23561.00	52900	20240426	-2.08	30600	20240307	69.28	52900	-2.08	20240426	30600	69.28	20240307	52900	-2.08	20240426	30600	69.28	20240307	3.74	N	001820	1000	103 억	524116	N	N	0	N	N
22	20240426	120127	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	51800	3600	2	7.47	29868823400	589886	87.27	49850	52500	48950	62600	33750	48200	50634.98	5.04	13351	51933	50066	48133	46266	44333	51000	47200	104	14400	1000	34700	100	1	10395000	5385	25.87	2.20	12	5.67	2002.00	23561.00	52500	20240426	-1.33	30600	20240307	69.28	52500	-1.33	20240426	30600	69.28	20240307	52500	-1.33	20240426	30600	69.28	20240307	3.74	N	001820	1000	103 억	524116	N	N	0	N	N
23	20240426	110128	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	50900	2700	2	5.60	21236984000	422567	62.52	49850	51300	48950	62600	33750	48200	50257.16	5.04	-2344	51933	50066	48133	46266	44333	51000	47200	104	14400	1000	34700	100	1	10395000	5291	25.42	2.16	12	4.07	2002.00	23561.00	51300	20240426	-0.78	30600	20240307	66.34	51300	-0.78	20240426	30600	66.34	20240307	51300	-0.78	20240426	30600	66.34	20240307	3.74	N	001820	1000	103 억	524116	N	N	0	N	N
24	20240426	100127	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	49800	1600	2	3.32	16651544750	331507	49.05	49850	51300	48950	62600	33750	48200	50229.95	5.04	-10028	51933	50066	48133	46266	44333	51000	47200	104	14400	1000	34700	50	1	10395000	5177	24.88	2.11	12	3.19	2002.00	23561.00	51300	20240426	-2.92	30600	20240307	62.75	51300	-2.92	20240426	30600	62.75	20240307	51300	-2.92	20240426	30600	62.75	20240307	3.74	N	001820	1000	103 억	524116	N	N	0	N	N
25	20240426	090128	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	49550	1350	2	2.80	1313359750	26422	3.91	49850	49900	49200	62600	33750	48200	49708.02	5.04	-10342	51933	50066	48133	46266	44333	51000	47200	104	14400	1000	34700	50	1	10395000	5151	24.75	2.10	12	0.25	2002.00	23561.00	50000	20240424	-0.90	30600	20240307	61.93	50000	-0.90	20240424	30600	61.93	20240307	50000	-0.90	20240424	30600	61.93	20240307	3.74	N	001820	1000	103 억	524116	N	N	0	N	N
26	20240425	160127	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	48200	1350	2	2.88	32760337450	670840	81.32	46300	50000	46200	60900	32800	46850	48835.88	4.90	27599	51716	49282	47566	45132	43416	50500	46350	104	14050	1000	33730	50	1	10395000	5010	24.08	2.05	12	6.45	2002.00	23561.00	50000	20240424	-3.60	30600	20240307	57.52	50000	0.00	20240424	30600	57.52	20240307	50000	-3.60	20240424	30600	57.52	20240307	3.66	N	001820	1000	103 억	509324	N	N	0	N	N
27	20240425	150128	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	48350	1500	2	3.20	30663216800	627245	76.03	46300	50000	46200	60900	32800	46850	48885.77	4.90	36283	51716	49282	47566	45132	43416	50500	46350	104	14050	1000	33730	50	1	10395000	5026	24.15	2.05	12	6.03	2002.00	23561.00	50000	20240424	-3.30	30600	20240307	58.01	50000	0.00	20240424	30600	58.01	20240307	50000	-3.30	20240424	30600	58.01	20240307	3.66	N	001820	1000	103 억	509324	N	N	0	N	N
28	20240425	140127	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	49700	2850	2	6.08	26383991000	540087	65.47	46300	50000	46200	60900	32800	46850	48851.62	4.90	44936	51716	49282	47566	45132	43416	50500	46350	104	14050	1000	33730	50	1	10395000	5166	24.83	2.11	12	5.20	2002.00	23561.00	50000	20240424	-0.60	30600	20240307	62.42	50000	0.00	20240424	30600	62.42	20240307	50000	-0.60	20240424	30600	62.42	20240307	3.66	N	001820	1000	103 억	509324	N	N	0	N	N
29	20240425	130127	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	49100	2250	2	4.80	18206431300	374819	45.43	46300	49500	46200	60900	32800	46850	48574.24	4.90	28368	51716	49282	47566	45132	43416	50500	46350	104	14050	1000	33730	50	1	10395000	5104	24.53	2.08	12	3.61	2002.00	23561.00	50000	20240424	-1.80	30600	20240307	60.46	50000	-1.80	20240424	30600	60.46	20240307	50000	-1.80	20240424	30600	60.46	20240307	3.66	N	001820	1000	103 억	509324	N	N	0	N	N
30	20240425	120127	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	48350	1500	2	3.20	16191845900	333611	40.44	46300	49500	46200	60900	32800	46850	48535.45	4.90	32959	51716	49282	47566	45132	43416	50500	46350	104	14050	1000	33730	50	1	10395000	5026	24.15	2.05	12	3.21	2002.00	23561.00	50000	20240424	-3.30	30600	20240307	58.01	50000	-3.30	20240424	30600	58.01	20240307	50000	-3.30	20240424	30600	58.01	20240307	3.66	N	001820	1000	103 억	509324	N	N	0	N	N
31	20240425	110126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	48450	1600	2	3.42	15088345300	310779	37.67	46300	49500	46200	60900	32800	46850	48550.45	4.90	38467	51716	49282	47566	45132	43416	50500	46350	104	14050	1000	33730	50	1	10395000	5036	24.20	2.06	12	2.99	2002.00	23561.00	50000	20240424	-3.10	30600	20240307	58.33	50000	-3.10	20240424	30600	58.33	20240307	50000	-3.10	20240424	30600	58.33	20240307	3.66	N	001820	1000	103 억	509324	N	N	0	N	N
32	20240425	100127	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	48700	1850	2	3.95	12533515400	258132	31.29	46300	49500	46200	60900	32800	46850	48555.12	4.90	31038	51716	49282	47566	45132	43416	50500	46350	104	14050	1000	33730	50	1	10395000	5062	24.33	2.07	12	2.48	2002.00	23561.00	50000	20240424	-2.60	30600	20240307	59.15	50000	-2.60	20240424	30600	59.15	20240307	50000	-2.60	20240424	30600	59.15	20240307	3.66	N	001820	1000	103 억	509324	N	N	0	N	N
33	20240425	090127	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	47100	250	2	0.53	300642300	6458	0.78	46300	47100	46200	60900	32800	46850	46550.31	4.90	2066	51716	49282	47566	45132	43416	50500	46350	104	14050	1000	33730	50	1	10395000	4896	23.53	2.00	12	0.06	2002.00	23561.00	50000	20240424	-5.80	30600	20240307	53.92	50000	-5.80	20240424	30600	53.92	20240307	50000	-5.80	20240424	30600	53.92	20240307	3.66	N	001820	1000	103 억	509324	N	N	0	N	N
34	20240424	160126	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	46850	650	2	1.41	39410394000	820463	223.45	46800	50000	45850	60000	32350	46200	48036.84	4.96	-7407	48333	47266	45433	44366	42533	47800	44900	104	13800	1000	33260	50	1	10395000	4870	23.40	1.99	12	7.89	2002.00	23561.00	50000	20240424	-6.30	30600	20240307	53.10	50000	-6.30	20240424	30600	53.10	20240307	50000	-6.30	20240424	30600	53.10	20240307	3.69	N	001820	1000	103 억	515537	N	N	0	N	N
35	20240424	150126	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	46800	600	2	1.30	37746189400	785100	213.82	46800	50000	45850	60000	32350	46200	48078.56	4.96	-3215	48333	47266	45433	44366	42533	47800	44900	104	13800	1000	33260	50	1	10395000	4865	23.38	1.99	12	7.55	2002.00	23561.00	50000	20240424	-6.40	30600	20240307	52.94	50000	-6.40	20240424	30600	52.94	20240307	50000	-6.40	20240424	30600	52.94	20240307	3.69	N	001820	1000	103 억	515537	N	N	0	N	N
36	20240424	140127	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	46950	750	2	1.62	33755611900	699093	190.39	46800	50000	46550	60000	32350	46200	48285.32	4.96	-9141	48333	47266	45433	44366	42533	47800	44900	104	13800	1000	33260	50	1	10395000	4880	23.45	1.99	12	6.73	2002.00	23561.00	50000	20240424	-6.10	30600	20240307	53.43	50000	-6.10	20240424	30600	53.43	20240307	50000	-6.10	20240424	30600	53.43	20240307	3.69	N	001820	1000	103 억	515537	N	N	0	N	N
37	20240424	130127	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	46800	600	2	1.30	32408003900	670272	182.54	46800	50000	46600	60000	32350	46200	48351.02	4.96	-17878	48333	47266	45433	44366	42533	47800	44900	104	13800	1000	33260	50	1	10395000	4865	23.38	1.99	12	6.45	2002.00	23561.00	50000	20240424	-6.40	30600	20240307	52.94	50000	-6.40	20240424	30600	52.94	20240307	50000	-6.40	20240424	30600	52.94	20240307	3.69	N	001820	1000	103 억	515537	N	N	0	N	N
38	20240424	120127	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	47200	1000	2	2.16	31056148800	641479	174.70	46800	50000	46600	60000	32350	46200	48413.88	4.96	-17840	48333	47266	45433	44366	42533	47800	44900	104	13800	1000	33260	50	1	10395000	4906	23.58	2.00	12	6.17	2002.00	23561.00	50000	20240424	-5.60	30600	20240307	54.25	50000	-5.60	20240424	30600	54.25	20240307	50000	-5.60	20240424	30600	54.25	20240307	3.69	N	001820	1000	103 억	515537	N	N	0	N	N
39	20240424	110127	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	47750	1550	2	3.35	29510851300	608815	165.81	46800	50000	46600	60000	32350	46200	48473.18	4.96	-16041	48333	47266	45433	44366	42533	47800	44900	104	13800	1000	33260	50	1	10395000	4964	23.85	2.03	12	5.86	2002.00	23561.00	50000	20240424	-4.50	30600	20240307	56.05	50000	-4.50	20240424	30600	56.05	20240307	50000	-4.50	20240424	30600	56.05	20240307	3.69	N	001820	1000	103 억	515537	N	N	0	N	N
40	20240424	100127	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	48000	1800	2	3.90	26756877200	550995	150.06	46800	50000	46600	60000	32350	46200	48561.67	4.96	-12923	48333	47266	45433	44366	42533	47800	44900	104	13800	1000	33260	50	1	10395000	4990	23.98	2.04	12	5.30	2002.00	23561.00	50000	20240424	-4.00	30600	20240307	56.86	50000	-4.00	20240424	30600	56.86	20240307	50000	-4.00	20240424	30600	56.86	20240307	3.69	N	001820	1000	103 억	515537	N	N	0	N	N
41	20240424	090126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	46800	600	2	1.30	1193357800	25444	6.93	46800	47300	46600	60000	32350	46200	46905.59	4.96	-1004	48333	47266	45433	44366	42533	47800	44900	104	13800	1000	33260	50	1	10395000	4865	23.38	1.99	12	0.24	2002.00	23561.00	48750	20230503	-4.00	30600	20240307	52.94	48500	-3.51	20240412	30600	52.94	20240307	48750	-4.00	20230503	30600	52.94	20240307	3.69	N	001820	1000	103 억	515537	N	N	0	N	N
42	20240423	160123	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	46200	1300	2	2.90	16473298350	363361	134.10	45650	46500	43600	58300	31450	44900	45335.48	5.17	-21059	47100	46000	44350	43250	41600	46550	43800	104	13400	1000	32320	50	1	10395000	4802	23.08	1.96	12	3.50	2002.00	23561.00	48750	20230503	-5.23	30600	20240307	50.98	48500	-4.74	20240412	30600	50.98	20240307	48750	-5.23	20230503	30600	50.98	20240307	3.81	N	001820	1000	103 억	537453	N	N	0	N	N
43	20240423	150126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45950	1050	2	2.34	15163343650	334983	123.63	45650	46500	43600	58300	31450	44900	45266.01	5.17	-19337	47100	46000	44350	43250	41600	46550	43800	104	13400	1000	32320	50	1	10395000	4777	22.95	1.95	12	3.22	2002.00	23561.00	48750	20230503	-5.74	30600	20240307	50.16	48500	-5.26	20240412	30600	50.16	20240307	48750	-5.74	20230503	30600	50.16	20240307	3.81	N	001820	1000	103 억	537453	N	N	0	N	N
44	20240423	140127	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45800	900	2	2.00	11268007000	250429	92.42	45650	46100	43600	58300	31450	44900	44994.82	5.17	-19628	47100	46000	44350	43250	41600	46550	43800	104	13400	1000	32320	50	1	10395000	4761	22.88	1.94	12	2.41	2002.00	23561.00	48750	20230503	-6.05	30600	20240307	49.67	48500	-5.57	20240412	30600	49.67	20240307	48750	-6.05	20230503	30600	49.67	20240307	3.81	N	001820	1000	103 억	537453	N	N	0	N	N
45	20240423	130126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45250	350	2	0.78	9136367250	203592	75.14	45650	46100	43600	58300	31450	44900	44875.87	5.17	-25018	47100	46000	44350	43250	41600	46550	43800	104	13400	1000	32320	50	1	10395000	4704	22.60	1.92	12	1.96	2002.00	23561.00	48750	20230503	-7.18	30600	20240307	47.88	48500	-6.70	20240412	30600	47.88	20240307	48750	-7.18	20230503	30600	47.88	20240307	3.81	N	001820	1000	103 억	537453	N	N	0	N	N
46	20240423	120127	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45000	100	2	0.22	8103248800	180684	66.68	45650	46100	43600	58300	31450	44900	44847.63	5.17	-27421	47100	46000	44350	43250	41600	46550	43800	104	13400	1000	32320	50	1	10395000	4678	22.48	1.91	12	1.74	2002.00	23561.00	48750	20230503	-7.69	30600	20240307	47.06	48500	-7.22	20240412	30600	47.06	20240307	48750	-7.69	20230503	30600	47.06	20240307	3.81	N	001820	1000	103 억	537453	N	N	0	N	N
47	20240423	110126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43700	-1200	5	-2.67	7234336200	161156	59.47	45650	46100	43600	58300	31450	44900	44890.27	5.17	-27589	47100	46000	44350	43250	41600	46550	43800	104	13400	1000	32320	50	1	10395000	4543	21.83	1.85	12	1.55	2002.00	23561.00	48750	20230503	-10.36	30600	20240307	42.81	48500	-9.90	20240412	30600	42.81	20240307	48750	-10.36	20230503	30600	42.81	20240307	3.81	N	001820	1000	103 억	537453	N	N	0	N	N
48	20240423	100127	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45400	500	2	1.11	3879369450	86006	31.74	45650	46100	44050	58300	31450	44900	45105.80	5.17	-5594	47100	46000	44350	43250	41600	46550	43800	104	13400	1000	32320	50	1	10395000	4719	22.68	1.93	12	0.83	2002.00	23561.00	48750	20230503	-6.87	30600	20240307	48.37	48500	-6.39	20240412	30600	48.37	20240307	48750	-6.87	20230503	30600	48.37	20240307	3.81	N	001820	1000	103 억	537453	N	N	0	N	N
49	20240423	090127	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45750	850	2	1.89	822449750	17991	6.64	45650	46100	45200	58300	31450	44900	45714.51	5.17	-5477	47100	46000	44350	43250	41600	46550	43800	104	13400	1000	32320	50	1	10395000	4756	22.85	1.94	12	0.17	2002.00	23561.00	48750	20230503	-6.15	30600	20240307	49.51	48500	-5.67	20240412	30600	49.51	20240307	48750	-6.15	20230503	30600	49.51	20240307	3.81	N	001820	1000	103 억	537453	N	N	0	N	N
50	20240422	160127	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44900	550	2	1.24	11767629300	266809	81.72	44400	45450	42700	57600	31050	44350	44099.87	5.38	-29066	46283	45316	43683	42716	41083	45800	43200	104	13250	1000	31930	50	1	10395000	4667	22.43	1.91	12	2.57	2002.00	23561.00	48750	20230503	-7.90	30600	20240307	46.73	48500	-7.42	20240412	30600	46.73	20240307	48750	-7.90	20230503	30600	46.73	20240307	3.82	N	001820	1000	103 억	559659	N	N	0	N	N
51	20240422	150127	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45150	800	2	1.80	10280736750	233769	71.60	44400	45450	42700	57600	31050	44350	43976.76	5.38	-19746	46283	45316	43683	42716	41083	45800	43200	104	13250	1000	31930	50	1	10395000	4693	22.55	1.92	12	2.25	2002.00	23561.00	48750	20230503	-7.38	30600	20240307	47.55	48500	-6.91	20240412	30600	47.55	20240307	48750	-7.38	20230503	30600	47.55	20240307	3.82	N	001820	1000	103 억	559659	N	N	0	N	N
52	20240422	140126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44200	-150	5	-0.34	8797614700	200321	61.36	44400	45450	42700	57600	31050	44350	43915.65	5.38	-34213	46283	45316	43683	42716	41083	45800	43200	104	13250	1000	31930	50	1	10395000	4595	22.08	1.88	12	1.93	2002.00	23561.00	48750	20230503	-9.33	30600	20240307	44.44	48500	-8.87	20240412	30600	44.44	20240307	48750	-9.33	20230503	30600	44.44	20240307	3.82	N	001820	1000	103 억	559659	N	N	0	N	N
53	20240422	130126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44100	-250	5	-0.56	7815383500	178123	54.56	44400	45450	42700	57600	31050	44350	43873.95	5.38	-35799	46283	45316	43683	42716	41083	45800	43200	104	13250	1000	31930	50	1	10395000	4584	22.03	1.87	12	1.71	2002.00	23561.00	48750	20230503	-9.54	30600	20240307	44.12	48500	-9.07	20240412	30600	44.12	20240307	48750	-9.54	20230503	30600	44.12	20240307	3.82	N	001820	1000	103 억	559659	N	N	0	N	N
54	20240422	120126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43550	-800	5	-1.80	7388031150	168323	51.56	44400	45450	42700	57600	31050	44350	43889.55	5.38	-35349	46283	45316	43683	42716	41083	45800	43200	104	13250	1000	31930	50	1	10395000	4527	21.75	1.85	12	1.62	2002.00	23561.00	48750	20230503	-10.67	30600	20240307	42.32	48500	-10.21	20240412	30600	42.32	20240307	48750	-10.67	20230503	30600	42.32	20240307	3.82	N	001820	1000	103 억	559659	N	N	0	N	N
55	20240422	110126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43600	-750	5	-1.69	6850195600	155939	47.76	44400	45450	42700	57600	31050	44350	43926.26	5.38	-32720	46283	45316	43683	42716	41083	45800	43200	104	13250	1000	31930	50	1	10395000	4532	21.78	1.85	12	1.50	2002.00	23561.00	48750	20230503	-10.56	30600	20240307	42.48	48500	-10.10	20240412	30600	42.48	20240307	48750	-10.56	20230503	30600	42.48	20240307	3.82	N	001820	1000	103 억	559659	N	N	0	N	N
56	20240422	100127	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43150	-1200	5	-2.71	5909766300	134211	41.11	44400	45450	42700	57600	31050	44350	44031.28	5.38	-26474	46283	45316	43683	42716	41083	45800	43200	104	13250	1000	31930	50	1	10395000	4485	21.55	1.83	12	1.29	2002.00	23561.00	48750	20230503	-11.49	30600	20240307	41.01	48500	-11.03	20240412	30600	41.01	20240307	48750	-11.49	20230503	30600	41.01	20240307	3.82	N	001820	1000	103 억	559659	N	N	0	N	N
57	20240422	090126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45000	650	2	1.47	699653750	15721	4.82	44400	45000	44250	57600	31050	44350	44513.69	5.38	-4287	46283	45316	43683	42716	41083	45800	43200	104	13250	1000	31930	50	1	10395000	4678	22.48	1.91	12	0.15	2002.00	23561.00	48750	20230503	-7.69	30600	20240307	47.06	48500	-7.22	20240412	30600	47.06	20240307	48750	-7.69	20230503	30600	47.06	20240307	3.82	N	001820	1000	103 억	559659	N	N	0	N	N
58	20240419	160125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44350	150	2	0.34	14150897850	323838	102.76	44000	44650	42050	57400	30950	44200	43694.73	5.27	12590	46433	45316	43683	42566	40933	45875	43125	104	13200	1000	31820	50	1	10395000	4610	22.15	1.88	12	3.12	2002.00	23561.00	48750	20230503	-9.03	30600	20240307	44.93	48500	-8.56	20240412	30600	44.93	20240307	48750	-9.03	20230503	30600	44.93	20240307	4.14	N	001820	1000	103 억	548254	N	N	0	N	N
59	20240419	150123	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44300	100	2	0.23	13020122200	298290	94.65	44000	44650	42050	57400	30950	44200	43649.12	5.27	9033	46433	45316	43683	42566	40933	45875	43125	104	13200	1000	31820	50	1	10395000	4605	22.13	1.88	12	2.87	2002.00	23561.00	48750	20230503	-9.13	30600	20240307	44.77	48500	-8.66	20240412	30600	44.77	20240307	48750	-9.13	20230503	30600	44.77	20240307	4.14	N	001820	1000	103 억	548254	N	N	0	N	N
60	20240419	140124	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44200	0	3	0.00	10890048300	250228	79.40	44000	44650	42050	57400	30950	44200	43520.38	5.27	18383	46433	45316	43683	42566	40933	45875	43125	104	13200	1000	31820	50	1	10395000	4595	22.08	1.88	12	2.41	2002.00	23561.00	48750	20230503	-9.33	30600	20240307	44.44	48500	-8.87	20240412	30600	44.44	20240307	48750	-9.33	20230503	30600	44.44	20240307	4.14	N	001820	1000	103 억	548254	N	N	0	N	N
61	20240419	130125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43900	-300	5	-0.68	8774045900	202395	64.22	44000	44600	42050	57400	30950	44200	43350.91	5.27	14728	46433	45316	43683	42566	40933	45875	43125	104	13200	1000	31820	50	1	10395000	4563	21.93	1.86	12	1.95	2002.00	23561.00	48750	20230503	-9.95	30600	20240307	43.46	48500	-9.48	20240412	30600	43.46	20240307	48750	-9.95	20230503	30600	43.46	20240307	4.14	N	001820	1000	103 억	548254	N	N	0	N	N
62	20240419	120124	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	42800	-1400	5	-3.17	7265591650	167716	53.22	44000	44600	42050	57400	30950	44200	43320.56	5.27	15994	46433	45316	43683	42566	40933	45875	43125	104	13200	1000	31820	50	1	10395000	4449	21.38	1.82	12	1.61	2002.00	23561.00	48750	20230503	-12.21	30600	20240307	39.87	48500	-11.75	20240412	30600	39.87	20240307	48750	-12.21	20230503	30600	39.87	20240307	4.14	N	001820	1000	103 억	548254	N	N	0	N	N
63	20240419	110124	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43200	-1000	5	-2.26	4891280700	112125	35.58	44000	44600	42800	57400	30950	44200	43623.23	5.27	5006	46433	45316	43683	42566	40933	45875	43125	104	13200	1000	31820	50	1	10395000	4491	21.58	1.83	12	1.08	2002.00	23561.00	48750	20230503	-11.38	30600	20240307	41.18	48500	-10.93	20240412	30600	41.18	20240307	48750	-11.38	20230503	30600	41.18	20240307	4.14	N	001820	1000	103 억	548254	N	N	0	N	N
64	20240419	100125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43600	-600	5	-1.36	3276999400	75114	23.83	44000	44600	42800	57400	30950	44200	43626.66	5.27	2166	46433	45316	43683	42566	40933	45875	43125	104	13200	1000	31820	50	1	10395000	4532	21.78	1.85	12	0.72	2002.00	23561.00	48750	20230503	-10.56	30600	20240307	42.48	48500	-10.10	20240412	30600	42.48	20240307	48750	-10.56	20230503	30600	42.48	20240307	4.14	N	001820	1000	103 억	548254	N	N	0	N	N
65	20240419	090124	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43650	-550	5	-1.24	340037600	7776	2.47	44000	44100	43100	57400	30950	44200	43726.31	5.27	-633	46433	45316	43683	42566	40933	45875	43125	104	13200	1000	31820	50	1	10395000	4537	21.80	1.85	12	0.07	2002.00	23561.00	48750	20230503	-10.46	30600	20240307	42.65	48500	-10.00	20240412	30600	42.65	20240307	48750	-10.46	20230503	30600	42.65	20240307	4.14	N	001820	1000	103 억	548254	N	N	0	N	N
66	20240418	160124	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44200	650	2	1.49	13537674000	312912	67.24	43150	44800	42050	56600	30500	43550	43261.44	5.49	-27599	46616	45082	43666	42132	40716	45850	42900	104	13050	1000	31350	50	1	10395000	4595	22.08	1.88	12	3.01	2002.00	23561.00	48750	20230503	-9.33	30600	20240307	44.44	48500	-8.87	20240412	30600	44.44	20240307	48750	-9.33	20230503	30600	44.44	20240307	4.35	N	001820	1000	103 억	570424	N	N	0	N	N
67	20240418	150124	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44050	500	2	1.15	12196642950	282591	60.73	43150	44800	42050	56600	30500	43550	43159.17	5.49	-16138	46616	45082	43666	42132	40716	45850	42900	104	13050	1000	31350	50	1	10395000	4579	22.00	1.87	12	2.72	2002.00	23561.00	48750	20230503	-9.64	30600	20240307	43.95	48500	-9.18	20240412	30600	43.95	20240307	48750	-9.64	20230503	30600	43.95	20240307	4.35	N	001820	1000	103 억	570424	N	N	0	N	N
68	20240418	140124	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43550	0	3	0.00	9671912500	225001	48.35	43150	44800	42050	56600	30500	43550	42984.49	5.49	-6031	46616	45082	43666	42132	40716	45850	42900	104	13050	1000	31350	50	1	10395000	4527	21.75	1.85	12	2.16	2002.00	23561.00	48750	20230503	-10.67	30600	20240307	42.32	48500	-10.21	20240412	30600	42.32	20240307	48750	-10.67	20230503	30600	42.32	20240307	4.35	N	001820	1000	103 억	570424	N	N	0	N	N
69	20240418	130124	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	42550	-1000	5	-2.30	7482808100	173915	37.37	43150	44800	42050	56600	30500	43550	43023.74	5.49	-12759	46616	45082	43666	42132	40716	45850	42900	104	13050	1000	31350	50	1	10395000	4423	21.25	1.81	12	1.67	2002.00	23561.00	48750	20230503	-12.72	30600	20240307	39.05	48500	-12.27	20240412	30600	39.05	20240307	48750	-12.72	20230503	30600	39.05	20240307	4.35	N	001820	1000	103 억	570424	N	N	0	N	N
70	20240418	120124	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43100	-450	5	-1.03	6466068000	150198	32.28	43150	44800	42050	56600	30500	43550	43048.17	5.49	-5735	46616	45082	43666	42132	40716	45850	42900	104	13050	1000	31350	50	1	10395000	4480	21.53	1.83	12	1.44	2002.00	23561.00	48750	20230503	-11.59	30600	20240307	40.85	48500	-11.13	20240412	30600	40.85	20240307	48750	-11.59	20230503	30600	40.85	20240307	4.35	N	001820	1000	103 억	570424	N	N	0	N	N
71	20240418	110125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	42900	-650	5	-1.49	5796574300	134633	28.93	43150	44800	42050	56600	30500	43550	43052.28	5.49	-7650	46616	45082	43666	42132	40716	45850	42900	104	13050	1000	31350	50	1	10395000	4459	21.43	1.82	12	1.30	2002.00	23561.00	48750	20230503	-12.00	30600	20240307	40.20	48500	-11.55	20240412	30600	40.20	20240307	48750	-12.00	20230503	30600	40.20	20240307	4.35	N	001820	1000	103 억	570424	N	N	0	N	N
72	20240418	100123	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43050	-500	5	-1.15	3381092550	78095	16.78	43150	44800	42650	56600	30500	43550	43292.51	5.49	-9583	46616	45082	43666	42132	40716	45850	42900	104	13050	1000	31350	50	1	10395000	4475	21.50	1.83	12	0.75	2002.00	23561.00	48750	20230503	-11.69	30600	20240307	40.69	48500	-11.24	20240412	30600	40.69	20240307	48750	-11.69	20230503	30600	40.69	20240307	4.35	N	001820	1000	103 억	570424	N	N	0	N	N
73	20240418	090124	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43850	300	2	0.69	393921400	9020	1.94	43150	44550	43100	56600	30500	43550	43681.25	5.49	-1104	46616	45082	43666	42132	40716	45850	42900	104	13050	1000	31350	50	1	10395000	4558	21.90	1.86	12	0.09	2002.00	23561.00	48750	20230503	-10.05	30600	20240307	43.30	48500	-9.59	20240412	30600	43.30	20240307	48750	-10.05	20230503	30600	43.30	20240307	4.35	N	001820	1000	103 억	570424	N	N	0	N	N
74	20240417	160124	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43550	550	2	1.28	20162121250	458830	100.56	43450	45200	42250	55900	30100	43000	43944.62	5.24	14629	45700	44350	42950	41600	40200	43650	40900	104	12900	1000	30960	50	1	10395000	4527	21.75	1.85	12	4.41	2002.00	23561.00	48750	20230503	-10.67	30600	20240307	42.32	48500	-10.21	20240412	30600	42.32	20240307	48750	-10.67	20230503	30600	42.32	20240307	3.91	N	001820	1000	103 억	544900	N	N	0	N	N
75	20240417	150124	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43950	950	2	2.21	18349921700	417339	91.47	43450	45200	42250	55900	30100	43000	43970.52	5.24	3339	45700	44350	42950	41600	40200	43650	40900	104	12900	1000	30960	50	1	10395000	4569	21.95	1.87	12	4.01	2002.00	23561.00	48750	20230503	-9.85	30600	20240307	43.63	48500	-9.38	20240412	30600	43.63	20240307	48750	-9.85	20230503	30600	43.63	20240307	3.91	N	001820	1000	103 억	544900	N	N	0	N	N
76	20240417	140125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44350	1350	2	3.14	15957548800	363425	79.65	43450	45200	42250	55900	30100	43000	43910.57	5.24	10168	45700	44350	42950	41600	40200	43650	40900	104	12900	1000	30960	50	1	10395000	4610	22.15	1.88	12	3.50	2002.00	23561.00	48750	20230503	-9.03	30600	20240307	44.93	48500	-8.56	20240412	30600	44.93	20240307	48750	-9.03	20230503	30600	44.93	20240307	3.91	N	001820	1000	103 억	544900	N	N	0	N	N
77	20240417	130124	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43900	900	2	2.09	14532234550	331086	72.56	43450	45200	42250	55900	30100	43000	43894.56	5.24	9483	45700	44350	42950	41600	40200	43650	40900	104	12900	1000	30960	50	1	10395000	4563	21.93	1.86	12	3.19	2002.00	23561.00	48750	20230503	-9.95	30600	20240307	43.46	48500	-9.48	20240412	30600	43.46	20240307	48750	-9.95	20230503	30600	43.46	20240307	3.91	N	001820	1000	103 억	544900	N	N	0	N	N
78	20240417	120124	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43750	750	2	1.74	13136233200	299338	65.61	43450	45200	42250	55900	30100	43000	43886.40	5.24	11787	45700	44350	42950	41600	40200	43650	40900	104	12900	1000	30960	50	1	10395000	4548	21.85	1.86	12	2.88	2002.00	23561.00	48750	20230503	-10.26	30600	20240307	42.97	48500	-9.79	20240412	30600	42.97	20240307	48750	-10.26	20230503	30600	42.97	20240307	3.91	N	001820	1000	103 억	544900	N	N	0	N	N
79	20240417	110124	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43250	250	2	0.58	11996261350	273197	59.88	43450	45200	42250	55900	30100	43000	43913.05	5.24	13038	45700	44350	42950	41600	40200	43650	40900	104	12900	1000	30960	50	1	10395000	4496	21.60	1.84	12	2.63	2002.00	23561.00	48750	20230503	-11.28	30600	20240307	41.34	48500	-10.82	20240412	30600	41.34	20240307	48750	-11.28	20230503	30600	41.34	20240307	3.91	N	001820	1000	103 억	544900	N	N	0	N	N
80	20240417	100123	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44500	1500	2	3.49	8132289450	183594	40.24	43450	45200	43200	55900	30100	43000	44300.02	5.24	-5424	45700	44350	42950	41600	40200	43650	40900	104	12900	1000	30960	50	1	10395000	4626	22.23	1.89	12	1.77	2002.00	23561.00	48750	20230503	-8.72	30600	20240307	45.42	48500	-8.25	20240412	30600	45.42	20240307	48750	-8.72	20230503	30600	45.42	20240307	3.91	N	001820	1000	103 억	544900	N	N	0	N	N
81	20240417	090123	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43700	700	2	1.63	461898050	10576	2.32	43450	44350	43450	55900	30100	43000	43722.98	5.24	-703	45700	44350	42950	41600	40200	43650	40900	104	12900	1000	30960	50	1	10395000	4543	21.83	1.85	12	0.10	2002.00	23561.00	48750	20230503	-10.36	30600	20240307	42.81	48500	-9.90	20240412	30600	42.81	20240307	48750	-10.36	20230503	30600	42.81	20240307	3.91	N	001820	1000	103 억	544900	N	N	0	N	N
82	20240416	160125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43000	-2200	5	-4.87	19492202050	452103	67.09	43800	44300	41550	58700	31650	45200	43114.70	4.85	45176	47833	46516	45633	44316	43433	46075	43875	104	13500	1000	32540	50	1	10395000	4470	21.48	1.83	12	4.35	2002.00	23561.00	48750	20230503	-11.79	30600	20240307	40.52	48500	-11.34	20240412	30600	40.52	20240307	48750	-11.79	20230503	30600	40.52	20240307	3.13	N	001820	1000	103 억	504304	N	N	18	N	N
83	20240416	150124	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43250	-1950	5	-4.31	18374654000	426241	63.25	43800	44300	41550	58700	31650	45200	43108.51	4.85	46347	47833	46516	45633	44316	43433	46075	43875	104	13500	1000	32540	50	1	10395000	4496	21.60	1.84	12	4.10	2002.00	23561.00	48750	20230503	-11.28	30600	20240307	41.34	48500	-10.82	20240412	30600	41.34	20240307	48750	-11.28	20230503	30600	41.34	20240307	3.13	N	001820	1000	103 억	504304	N	N	18	N	N
84	20240416	140124	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43500	-1700	5	-3.76	17029736700	395051	58.62	43800	44300	41550	58700	31650	45200	43107.59	4.85	45593	47833	46516	45633	44316	43433	46075	43875	104	13500	1000	32540	50	1	10395000	4522	21.73	1.85	12	3.80	2002.00	23561.00	48750	20230503	-10.77	30600	20240307	42.16	48500	-10.31	20240412	30600	42.16	20240307	48750	-10.77	20230503	30600	42.16	20240307	3.13	N	001820	1000	103 억	504304	N	N	18	N	N
85	20240416	130125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43400	-1800	5	-3.98	14629621250	340031	50.46	43800	44300	41550	58700	31650	45200	43024.25	4.85	48338	47833	46516	45633	44316	43433	46075	43875	104	13500	1000	32540	50	1	10395000	4511	21.68	1.84	12	3.27	2002.00	23561.00	48750	20230503	-10.97	30600	20240307	41.83	48500	-10.52	20240412	30600	41.83	20240307	48750	-10.97	20230503	30600	41.83	20240307	3.13	N	001820	1000	103 억	504304	N	N	18	N	N
86	20240416	120126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43300	-1900	5	-4.20	13057529200	303627	45.06	43800	44300	41550	58700	31650	45200	43005.03	4.85	47128	47833	46516	45633	44316	43433	46075	43875	104	13500	1000	32540	50	1	10395000	4501	21.63	1.84	12	2.92	2002.00	23561.00	48750	20230503	-11.18	30600	20240307	41.50	48500	-10.72	20240412	30600	41.50	20240307	48750	-11.18	20230503	30600	41.50	20240307	3.13	N	001820	1000	103 억	504304	N	N	18	N	N
87	20240416	110124	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	42050	-3150	5	-6.97	11261557950	261378	38.79	43800	44300	41550	58700	31650	45200	43085.18	4.85	43069	47833	46516	45633	44316	43433	46075	43875	104	13500	1000	32540	50	1	10395000	4371	21.00	1.78	12	2.51	2002.00	23561.00	48750	20230503	-13.74	30600	20240307	37.42	48500	-13.30	20240412	30600	37.42	20240307	48750	-13.74	20230503	30600	37.42	20240307	3.13	N	001820	1000	103 억	504304	N	N	18	N	N
88	20240416	100124	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43350	-1850	5	-4.09	6851680000	157309	23.34	43800	44300	43000	58700	31650	45200	43555.35	4.85	21081	47833	46516	45633	44316	43433	46075	43875	104	13500	1000	32540	50	1	10395000	4506	21.65	1.84	12	1.51	2002.00	23561.00	48750	20230503	-11.08	30600	20240307	41.67	48500	-10.62	20240412	30600	41.67	20240307	48750	-11.08	20230503	30600	41.67	20240307	3.13	N	001820	1000	103 억	504304	N	N	18	N	N
89	20240416	090122	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44050	-1150	5	-2.54	760471600	17354	2.58	43800	44200	43500	58700	31650	45200	43819.60	4.85	733	47833	46516	45633	44316	43433	46075	43875	104	13500	1000	32540	50	1	10395000	4579	22.00	1.87	12	0.17	2002.00	23561.00	48750	20230503	-9.64	30600	20240307	43.95	48500	-9.18	20240412	30600	43.95	20240307	48750	-9.64	20230503	30600	43.95	20240307	3.13	N	001820	1000	103 억	504304	N	N	18	N	N
90	20240415	160122	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45200	-100	5	-0.22	30456046600	666073	31.38	45500	46950	44750	58800	31750	45300	45726.77	5.47	-66662	53633	49466	44333	40166	35033	51550	42250	104	13500	1000	32610	50	1	10395000	4699	22.58	1.92	12	6.41	2002.00	23561.00	48750	20230503	-7.28	30600	20240307	47.71	48500	-6.80	20240412	30600	47.71	20240307	48750	-7.28	20230503	30600	47.71	20240307	2.85	N	001820	1000	103 억	569057	N	N	18	N	N
91	20240415	150123	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45150	-150	5	-0.33	28738236600	628058	29.59	45500	46950	44750	58800	31750	45300	45757.77	5.47	-62881	53633	49466	44333	40166	35033	51550	42250	104	13500	1000	32610	50	1	10395000	4693	22.55	1.92	12	6.04	2002.00	23561.00	48750	20230503	-7.38	30600	20240307	47.55	48500	-6.91	20240412	30600	47.55	20240307	48750	-7.38	20230503	30600	47.55	20240307	2.85	N	001820	1000	103 억	569057	N	N	1	N	N
92	20240415	140123	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45450	150	2	0.33	25974994900	567319	26.73	45500	46950	44750	58800	31750	45300	45786.07	5.47	-59103	53633	49466	44333	40166	35033	51550	42250	104	13500	1000	32610	50	1	10395000	4725	22.70	1.93	12	5.46	2002.00	23561.00	48750	20230503	-6.77	30600	20240307	48.53	48500	-6.29	20240412	30600	48.53	20240307	48750	-6.77	20230503	30600	48.53	20240307	2.85	N	001820	1000	103 억	569057	N	N	1	N	N
93	20240415	130123	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45500	200	2	0.44	24703885100	539326	25.41	45500	46950	44750	58800	31750	45300	45805.71	5.47	-56731	53633	49466	44333	40166	35033	51550	42250	104	13500	1000	32610	50	1	10395000	4730	22.73	1.93	12	5.19	2002.00	23561.00	48750	20230503	-6.67	30600	20240307	48.69	48500	-6.19	20240412	30600	48.69	20240307	48750	-6.67	20230503	30600	48.69	20240307	2.85	N	001820	1000	103 억	569057	N	N	1	N	N
94	20240415	120123	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45550	250	2	0.55	23532222950	513687	24.20	45500	46950	44750	58800	31750	45300	45811.07	5.47	-55205	53633	49466	44333	40166	35033	51550	42250	104	13500	1000	32610	50	1	10395000	4735	22.75	1.93	12	4.94	2002.00	23561.00	48750	20230503	-6.56	30600	20240307	48.86	48500	-6.08	20240412	30600	48.86	20240307	48750	-6.56	20230503	30600	48.86	20240307	2.85	N	001820	1000	103 억	569057	N	N	1	N	N
95	20240415	110124	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45950	650	2	1.43	21798306650	475674	22.41	45500	46950	44750	58800	31750	45300	45826.86	5.47	-55507	53633	49466	44333	40166	35033	51550	42250	104	13500	1000	32610	50	1	10395000	4777	22.95	1.95	12	4.58	2002.00	23561.00	48750	20230503	-5.74	30600	20240307	50.16	48500	-5.26	20240412	30600	50.16	20240307	48750	-5.74	20230503	30600	50.16	20240307	2.85	N	001820	1000	103 억	569057	N	N	1	N	N
96	20240415	100123	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45500	200	2	0.44	16617278500	363095	17.11	45500	46950	44750	58800	31750	45300	45766.47	5.47	-46573	53633	49466	44333	40166	35033	51550	42250	104	13500	1000	32610	50	1	10395000	4730	22.73	1.93	12	3.49	2002.00	23561.00	48750	20230503	-6.67	30600	20240307	48.69	48500	-6.19	20240412	30600	48.69	20240307	48750	-6.67	20230503	30600	48.69	20240307	2.85	N	001820	1000	103 억	569057	N	N	1	N	N
97	20240415	090124	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45300	0	3	0.00	1165174500	25674	1.21	45500	45500	45050	58800	31750	45300	45385.58	5.47	-8179	53633	49466	44333	40166	35033	51550	42250	104	13500	1000	32610	50	1	10395000	4709	22.63	1.92	12	0.25	2002.00	23561.00	48750	20230503	-7.08	30600	20240307	48.04	48500	-6.60	20240412	30600	48.04	20240307	48750	-7.08	20230503	30600	48.04	20240307	2.85	N	001820	1000	103 억	569057	N	N	1	N	N
98	20240412	160122	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45300	5750	2	14.54	94974334450	2110762	930.29	40100	48500	39200	51400	27700	39550	44994.96	5.22	41185	42350	40950	38450	37050	34550	41650	37750	104	11850	1000	28470	50	1	10395000	4709	22.63	1.92	12	20.31	2002.00	23561.00	48750	20230503	-7.08	30600	20240307	48.04	48500	-6.60	20240412	30600	48.04	20240307	48750	-7.08	20230503	30600	48.04	20240307	2.87	N	001820	1000	103 억	543051	N	N	1	N	N
99	20240412	150124	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45100	5550	2	14.03	91319988500	2030310	894.83	40100	48500	39200	51400	27700	39550	44978.44	5.22	48561	42350	40950	38450	37050	34550	41650	37750	104	11850	1000	28470	50	1	10395000	4688	22.53	1.91	12	19.53	2002.00	23561.00	48750	20230503	-7.49	30600	20240307	47.39	48500	-7.01	20240412	30600	47.39	20240307	48750	-7.49	20230503	30600	47.39	20240307	2.87	N	001820	1000	103 억	543051	N	N	1	N	N
100	20240412	140124	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45650	6100	2	15.42	86011341350	1912829	843.05	40100	48500	39200	51400	27700	39550	44965.61	5.22	47510	42350	40950	38450	37050	34550	41650	37750	104	11850	1000	28470	50	1	10395000	4745	22.80	1.94	12	18.40	2002.00	23561.00	48750	20230503	-6.36	30600	20240307	49.18	48500	-5.88	20240412	30600	49.18	20240307	48750	-6.36	20230503	30600	49.18	20240307	2.87	N	001820	1000	103 억	543051	N	N	1	N	N
101	20240412	130123	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45000	5450	2	13.78	78519189850	1748450	770.61	40100	48500	39200	51400	27700	39550	44907.99	5.22	48194	42350	40950	38450	37050	34550	41650	37750	104	11850	1000	28470	50	1	10395000	4678	22.48	1.91	12	16.82	2002.00	23561.00	48750	20230503	-7.69	30600	20240307	47.06	48500	-7.22	20240412	30600	47.06	20240307	48750	-7.69	20230503	30600	47.06	20240307	2.87	N	001820	1000	103 억	543051	N	N	1	N	N
102	20240412	120123	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45350	5800	2	14.66	74045166800	1649483	726.99	40100	48500	39200	51400	27700	39550	44890.03	5.22	41971	42350	40950	38450	37050	34550	41650	37750	104	11850	1000	28470	50	1	10395000	4714	22.65	1.92	12	15.87	2002.00	23561.00	48750	20230503	-6.97	30600	20240307	48.20	48500	-6.49	20240412	30600	48.20	20240307	48750	-6.97	20230503	30600	48.20	20240307	2.87	N	001820	1000	103 억	543051	N	N	1	N	N
103	20240412	110122	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45700	6150	2	15.55	64214185000	1436327	633.04	40100	48500	39200	51400	27700	39550	44707.34	5.22	23331	42350	40950	38450	37050	34550	41650	37750	104	11850	1000	28470	50	1	10395000	4751	22.83	1.94	12	13.82	2002.00	23561.00	48750	20230503	-6.26	30600	20240307	49.35	48500	-5.77	20240412	30600	49.35	20240307	48750	-6.26	20230503	30600	49.35	20240307	2.87	N	001820	1000	103 억	543051	N	N	1	N	N
104	20240412	100122	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43800	4250	2	10.75	28251712250	656294	289.25	40100	46100	39200	51400	27700	39550	43047.52	5.22	-18564	42350	40950	38450	37050	34550	41650	37750	104	11850	1000	28470	50	1	10395000	4553	21.88	1.86	12	6.31	2002.00	23561.00	48750	20230503	-10.15	30600	20240307	43.14	46100	-4.99	20240412	30600	43.14	20240307	48750	-10.15	20230503	30600	43.14	20240307	2.87	N	001820	1000	103 억	543051	N	N	1	N	N
105	20240412	090123	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	39700	150	2	0.38	720591950	18029	7.95	40100	40250	39700	51400	27700	39550	39969.28	5.22	-8287	42350	40950	38450	37050	34550	41650	37750	104	11850	1000	28470	50	1	10395000	4127	19.83	1.68	12	0.17	2002.00	23561.00	48750	20230503	-18.56	30600	20240307	29.74	41100	-3.41	20240103	30600	29.74	20240307	48750	-18.56	20230503	30600	29.74	20240307	2.87	N	001820	1000	103 억	543051	N	N	1	N	N
106	20240411	160122	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	39550	2450	2	6.60	8619468150	223613	132.07	37000	39850	35950	48200	26000	37100	38543.20	5.10	12098	39400	38250	36950	35800	34500	38825	36375	104	11100	1000	26710	50	1	10395000	4111	19.76	1.68	12	2.15	2002.00	23561.00	48850	20230405	-19.04	30600	20240307	29.25	41100	-3.77	20240103	30600	29.25	20240307	48750	-18.87	20230503	30600	29.25	20240307	2.85	N	001820	1000	103 억	530371	N	N	1	N	N
107	20240411	150126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	39650	2550	2	6.87	7505412350	195400	115.41	37000	39850	35950	48200	26000	37100	38410.72	5.10	6449	39400	38250	36950	35800	34500	38825	36375	104	11100	1000	26710	50	1	10395000	4122	19.81	1.68	12	1.88	2002.00	23561.00	48850	20230405	-18.83	30600	20240307	29.58	41100	-3.53	20240103	30600	29.58	20240307	48750	-18.67	20230503	30600	29.58	20240307	2.85	N	001820	1000	103 억	530371	N	N	32	N	N
108	20240411	140127	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38750	1650	2	4.45	3915632850	104015	61.43	37000	38800	35950	48200	26000	37100	37645.06	5.10	8990	39400	38250	36950	35800	34500	38825	36375	104	11100	1000	26710	50	1	10395000	4028	19.36	1.64	12	1.00	2002.00	23561.00	48850	20230405	-20.68	30600	20240307	26.63	41100	-5.72	20240103	30600	26.63	20240307	48750	-20.51	20230503	30600	26.63	20240307	2.85	N	001820	1000	103 억	530371	N	N	32	N	N
109	20240411	130122	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37950	850	2	2.29	2388798300	64191	37.91	37000	38000	35950	48200	26000	37100	37213.97	5.10	1472	39400	38250	36950	35800	34500	38825	36375	104	11100	1000	26710	50	1	10395000	3945	18.96	1.61	12	0.62	2002.00	23561.00	48850	20230405	-22.31	30600	20240307	24.02	41100	-7.66	20240103	30600	24.02	20240307	48750	-22.15	20230503	30600	24.02	20240307	2.85	N	001820	1000	103 억	530371	N	N	32	N	N
110	20240411	120123	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37700	600	2	1.62	1707712650	46209	27.29	37000	37800	35950	48200	26000	37100	36956.18	5.10	1746	39400	38250	36950	35800	34500	38825	36375	104	11100	1000	26710	50	1	10395000	3919	18.83	1.60	12	0.44	2002.00	23561.00	48850	20230405	-22.82	30600	20240307	23.20	41100	-8.27	20240103	30600	23.20	20240307	48750	-22.67	20230503	30600	23.20	20240307	2.85	N	001820	1000	103 억	530371	N	N	32	N	N
111	20240411	110122	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37550	450	2	1.21	1168619950	31881	18.83	37000	37550	35950	48200	26000	37100	36655.23	5.10	-96	39400	38250	36950	35800	34500	38825	36375	104	11100	1000	26710	50	1	10395000	3903	18.76	1.59	12	0.31	2002.00	23561.00	48850	20230405	-23.13	30600	20240307	22.71	41100	-8.64	20240103	30600	22.71	20240307	48750	-22.97	20230503	30600	22.71	20240307	2.85	N	001820	1000	103 억	530371	N	N	32	N	N
112	20240411	100123	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36500	-600	5	-1.62	636055750	17477	10.32	37000	37000	35950	48200	26000	37100	36392.54	5.10	-4438	39400	38250	36950	35800	34500	38825	36375	104	11100	1000	26710	50	1	10395000	3794	18.23	1.55	12	0.17	2002.00	23561.00	48850	20230405	-25.28	30600	20240307	19.28	41100	-11.19	20240103	30600	19.28	20240307	48750	-25.13	20230503	30600	19.28	20240307	2.85	N	001820	1000	103 억	530371	N	N	32	N	N
113	20240411	090123	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36700	-400	5	-1.08	81178850	2202	1.30	37000	37000	36500	48200	26000	37100	36862.40	5.10	-538	39400	38250	36950	35800	34500	38825	36375	104	11100	1000	26710	50	1	10395000	3815	18.33	1.56	12	0.02	2002.00	23561.00	48850	20230405	-24.87	30600	20240307	19.93	41100	-10.71	20240103	30600	19.93	20240307	48750	-24.72	20230503	30600	19.93	20240307	2.85	N	001820	1000	103 억	530371	N	N	32	N	N
114	20240409	160122	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37100	1450	2	4.07	6249894550	168570	235.41	35650	38100	35650	46300	25000	35650	37075.90	4.99	12088	37516	36582	35866	34932	34216	36225	34575	104	10650	1000	25660	50	1	10395000	3857	18.53	1.57	12	1.62	2002.00	23561.00	48850	20230405	-24.05	30600	20240307	21.24	41100	-9.73	20240103	30600	21.24	20240307	48750	-23.90	20230503	30600	21.24	20240307	2.84	N	001820	1000	103 억	518419	N	N	32	N	N
115	20240409	150122	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37250	1600	2	4.49	5915052600	159587	222.86	35650	38100	35650	46300	25000	35650	37064.75	4.99	10771	37516	36582	35866	34932	34216	36225	34575	104	10650	1000	25660	50	1	10395000	3872	18.61	1.58	12	1.54	2002.00	23561.00	48850	20230405	-23.75	30600	20240307	21.73	41100	-9.37	20240103	30600	21.73	20240307	48750	-23.59	20230503	30600	21.73	20240307	2.84	N	001820	1000	103 억	518419	N	N	0	N	N
116	20240409	140122	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37050	1400	2	3.93	4614073450	124692	174.13	35650	38100	35650	46300	25000	35650	37003.76	4.99	1978	37516	36582	35866	34932	34216	36225	34575	104	10650	1000	25660	50	1	10395000	3851	18.51	1.57	12	1.20	2002.00	23561.00	48850	20230405	-24.16	30600	20240307	21.08	41100	-9.85	20240103	30600	21.08	20240307	48750	-24.00	20230503	30600	21.08	20240307	2.84	N	001820	1000	103 억	518419	N	N	0	N	N
117	20240409	130123	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36550	900	2	2.52	4290933100	115946	161.92	35650	38100	35650	46300	25000	35650	37008.03	4.99	2012	37516	36582	35866	34932	34216	36225	34575	104	10650	1000	25660	50	1	10395000	3799	18.26	1.55	12	1.12	2002.00	23561.00	48850	20230405	-25.18	30600	20240307	19.44	41100	-11.07	20240103	30600	19.44	20240307	48750	-25.03	20230503	30600	19.44	20240307	2.84	N	001820	1000	103 억	518419	N	N	0	N	N
118	20240409	120122	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36550	900	2	2.52	3804348550	102671	143.38	35650	38100	35650	46300	25000	35650	37053.78	4.99	876	37516	36582	35866	34932	34216	36225	34575	104	10650	1000	25660	50	1	10395000	3799	18.26	1.55	12	0.99	2002.00	23561.00	48850	20230405	-25.18	30600	20240307	19.44	41100	-11.07	20240103	30600	19.44	20240307	48750	-25.03	20230503	30600	19.44	20240307	2.84	N	001820	1000	103 억	518419	N	N	0	N	N
119	20240409	110122	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36300	650	2	1.82	3277346550	88203	123.17	35650	38100	35650	46300	25000	35650	37156.86	4.99	4771	37516	36582	35866	34932	34216	36225	34575	104	10650	1000	25660	50	1	10395000	3773	18.13	1.54	12	0.85	2002.00	23561.00	48850	20230405	-25.69	30600	20240307	18.63	41100	-11.68	20240103	30600	18.63	20240307	48750	-25.54	20230503	30600	18.63	20240307	2.84	N	001820	1000	103 억	518419	N	N	0	N	N
120	20240409	100122	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36950	1300	2	3.65	2624434300	70304	98.18	35650	38100	35650	46300	25000	35650	37329.80	4.99	4990	37516	36582	35866	34932	34216	36225	34575	104	10650	1000	25660	50	1	10395000	3841	18.46	1.57	12	0.68	2002.00	23561.00	48850	20230405	-24.36	30600	20240307	20.75	41100	-10.10	20240103	30600	20.75	20240307	48750	-24.21	20230503	30600	20.75	20240307	2.84	N	001820	1000	103 억	518419	N	N	0	N	N
121	20240409	090123	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	35800	150	2	0.42	7597550	213	0.30	35650	35800	35650	46300	25000	35650	35669.25	4.99	1	37516	36582	35866	34932	34216	36225	34575	104	10650	1000	25660	50	1	10395000	3721	17.88	1.52	12	0.00	2002.00	23561.00	48850	20230405	-26.71	30600	20240307	16.99	41100	-12.90	20240103	30600	16.99	20240307	48750	-26.56	20230503	30600	16.99	20240307	2.84	N	001820	1000	103 억	518419	N	N	0	N	N
122	20240408	160122	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	35650	-900	5	-2.46	2536050250	70878	77.08	36600	36800	35150	47500	25600	36550	35780.46	5.08	-8957	37550	37050	36300	35800	35050	37300	36050	104	10950	1000	26310	50	1	10395000	3706	17.81	1.51	12	0.68	2002.00	23561.00	48850	20230403	-27.02	30600	20240307	16.50	41100	-13.26	20240103	30600	16.50	20240307	48750	-26.87	20230503	30600	16.50	20240307	2.87	N	001820	1000	103 억	528316	N	N	129	N	N
123	20240408	150122	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	35750	-800	5	-2.19	2438353750	68141	74.11	36600	36800	35150	47500	25600	36550	35783.83	5.08	-8195	37550	37050	36300	35800	35050	37300	36050	104	10950	1000	26310	50	1	10395000	3716	17.86	1.52	12	0.66	2002.00	23561.00	48850	20230403	-26.82	30600	20240307	16.83	41100	-13.02	20240103	30600	16.83	20240307	48750	-26.67	20230503	30600	16.83	20240307	2.87	N	001820	1000	103 억	528316	N	N	129	N	N
124	20240408	140123	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	35700	-850	5	-2.33	2230875700	62327	67.78	36600	36800	35150	47500	25600	36550	35792.97	5.08	-5255	37550	37050	36300	35800	35050	37300	36050	104	10950	1000	26310	50	1	10395000	3711	17.83	1.52	12	0.60	2002.00	23561.00	48850	20230403	-26.92	30600	20240307	16.67	41100	-13.14	20240103	30600	16.67	20240307	48750	-26.77	20230503	30600	16.67	20240307	2.87	N	001820	1000	103 억	528316	N	N	129	N	N
125	20240408	130122	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	35300	-1250	5	-3.42	2021305050	56439	61.38	36600	36800	35150	47500	25600	36550	35813.85	5.08	-5601	37550	37050	36300	35800	35050	37300	36050	104	10950	1000	26310	50	1	10395000	3669	17.63	1.50	12	0.54	2002.00	23561.00	48850	20230403	-27.74	30600	20240307	15.36	41100	-14.11	20240103	30600	15.36	20240307	48750	-27.59	20230503	30600	15.36	20240307	2.87	N	001820	1000	103 억	528316	N	N	129	N	N
126	20240408	120122	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	35450	-1100	5	-3.01	1511406700	42003	45.68	36600	36800	35400	47500	25600	36550	35983.17	5.08	-5655	37550	37050	36300	35800	35050	37300	36050	104	10950	1000	26310	50	1	10395000	3685	17.71	1.50	12	0.40	2002.00	23561.00	48850	20230403	-27.43	30600	20240307	15.85	41100	-13.75	20240103	30600	15.85	20240307	48750	-27.28	20230503	30600	15.85	20240307	2.87	N	001820	1000	103 억	528316	N	N	129	N	N
127	20240408	110122	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	35950	-600	5	-1.64	1042729550	28869	31.40	36600	36800	35800	47500	25600	36550	36119.20	5.08	-3594	37550	37050	36300	35800	35050	37300	36050	104	10950	1000	26310	50	1	10395000	3737	17.96	1.53	12	0.28	2002.00	23561.00	48850	20230403	-26.41	30600	20240307	17.48	41100	-12.53	20240103	30600	17.48	20240307	48750	-26.26	20230503	30600	17.48	20240307	2.87	N	001820	1000	103 억	528316	N	N	129	N	N
128	20240408	100122	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36000	-550	5	-1.50	770486000	21350	23.22	36600	36800	35800	47500	25600	36550	36088.12	5.08	-1598	37550	37050	36300	35800	35050	37300	36050	104	10950	1000	26310	50	1	10395000	3742	17.98	1.53	12	0.21	2002.00	23561.00	48850	20230403	-26.31	30600	20240307	17.65	41100	-12.41	20240103	30600	17.65	20240307	48750	-26.15	20230503	30600	17.65	20240307	2.87	N	001820	1000	103 억	528316	N	N	129	N	N
129	20240408	090123	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36550	0	3	0.00	86349900	2361	2.57	36600	36800	36500	47500	25600	36550	36573.54	5.08	-1421	37550	37050	36300	35800	35050	37300	36050	104	10950	1000	26310	50	1	10395000	3799	18.26	1.55	12	0.02	2002.00	23561.00	48850	20230403	-25.18	30600	20240307	19.44	41100	-11.07	20240103	30600	19.44	20240307	48750	-25.03	20230503	30600	19.44	20240307	2.87	N	001820	1000	103 억	528316	N	N	129	N	N
130	20240405	160122	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36550	250	2	0.69	3292539800	90928	79.87	35900	36800	35550	47150	25450	36300	36210.02	5.21	-11492	37866	37082	35716	34932	33566	37475	35325	104	10850	1000	26130	50	1	10395000	3799	18.26	1.55	12	0.87	2002.00	23561.00	49250	20230331	-25.79	30600	20240307	19.44	41100	-11.07	20240103	30600	19.44	20240307	48850	-25.18	20230405	30600	19.44	20240307	2.86	N	001820	1000	103 억	541299	N	N	129	N	N
131	20240405	150122	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36650	350	2	0.96	2910163550	80478	70.69	35900	36800	35550	47150	25450	36300	36160.86	5.21	-9074	37866	37082	35716	34932	33566	37475	35325	104	10850	1000	26130	50	1	10395000	3810	18.31	1.56	12	0.77	2002.00	23561.00	49250	20230331	-25.58	30600	20240307	19.77	41100	-10.83	20240103	30600	19.77	20240307	48850	-24.97	20230405	30600	19.77	20240307	2.86	N	001820	1000	103 억	541299	N	N	2	N	N
132	20240405	140122	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36000	-300	5	-0.83	2233101650	61906	54.38	35900	36800	35550	47150	25450	36300	36072.20	5.21	-7457	37866	37082	35716	34932	33566	37475	35325	104	10850	1000	26130	50	1	10395000	3742	17.98	1.53	12	0.60	2002.00	23561.00	49250	20230331	-26.90	30600	20240307	17.65	41100	-12.41	20240103	30600	17.65	20240307	48850	-26.31	20230405	30600	17.65	20240307	2.86	N	001820	1000	103 억	541299	N	N	2	N	N
133	20240405	130122	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36100	-200	5	-0.55	2118105000	58715	51.58	35900	36800	35550	47150	25450	36300	36074.07	5.21	-7215	37866	37082	35716	34932	33566	37475	35325	104	10850	1000	26130	50	1	10395000	3753	18.03	1.53	12	0.56	2002.00	23561.00	49250	20230331	-26.70	30600	20240307	17.97	41100	-12.17	20240103	30600	17.97	20240307	48850	-26.10	20230405	30600	17.97	20240307	2.86	N	001820	1000	103 억	541299	N	N	2	N	N
134	20240405	120122	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35900	-400	5	-1.10	1762111900	48780	42.85	35900	36800	35550	47150	25450	36300	36123.40	5.21	-7531	37866	37082	35716	34932	33566	37475	35325	104	10850	1000	26130	50	1	10395000	3732	17.93	1.52	12	0.47	2002.00	23561.00	49250	20230331	-27.11	30600	20240307	17.32	41100	-12.65	20240103	30600	17.32	20240307	48850	-26.51	20230405	30600	17.32	20240307	2.86	N	001820	1000	103 억	541299	N	N	2	N	N
135	20240405	110122	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35700	-600	5	-1.65	1603387750	44343	38.95	35900	36800	35550	47150	25450	36300	36158.53	5.21	-7707	37866	37082	35716	34932	33566	37475	35325	104	10850	1000	26130	50	1	10395000	3711	17.83	1.52	12	0.43	2002.00	23561.00	49250	20230331	-27.51	30600	20240307	16.67	41100	-13.14	20240103	30600	16.67	20240307	48850	-26.92	20230405	30600	16.67	20240307	2.86	N	001820	1000	103 억	541299	N	N	2	N	N
136	20240405	100120	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36550	250	2	0.69	1061580750	29303	25.74	35900	36800	35550	47150	25450	36300	36227.54	5.21	-3952	37866	37082	35716	34932	33566	37475	35325	104	10850	1000	26130	50	1	10395000	3799	18.26	1.55	12	0.28	2002.00	23561.00	49250	20230331	-25.79	30600	20240307	19.44	41100	-11.07	20240103	30600	19.44	20240307	48850	-25.18	20230405	30600	19.44	20240307	2.86	N	001820	1000	103 억	541299	N	N	2	N	N
137	20240405	090122	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35850	-450	5	-1.24	61892550	1728	1.52	35900	35900	35600	47150	25450	36300	35797.07	5.21	-400	37866	37082	35716	34932	33566	37475	35325	104	10850	1000	26130	50	1	10395000	3727	17.91	1.52	12	0.02	2002.00	23561.00	49250	20230331	-27.21	30600	20240307	17.16	41100	-12.77	20240103	30600	17.16	20240307	48850	-26.61	20230405	30600	17.16	20240307	2.86	N	001820	1000	103 억	541299	N	N	2	N	N
138	20240404	160122	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36300	1950	2	5.68	4005881750	112338	214.38	34350	36500	34350	44650	24050	34350	35657.82	5.04	14441	35283	34816	34533	34066	33783	34675	33925	104	10300	1000	24730	50	1	10395000	3773	18.13	1.54	12	1.08	2002.00	23561.00	50500	20230330	-28.12	30600	20240307	18.63	41100	-11.68	20240103	30600	18.63	20240307	48850	-25.69	20230405	30600	18.63	20240307	2.90	N	001820	1000	103 억	524325	N	N	2	N	N
139	20240404	150122	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36250	1900	2	5.53	3654615500	102648	195.89	34350	36500	34350	44650	24050	34350	35603.39	5.04	14053	35283	34816	34533	34066	33783	34675	33925	104	10300	1000	24730	50	1	10395000	3768	18.11	1.54	12	0.99	2002.00	23561.00	50500	20230330	-28.22	30600	20240307	18.46	41100	-11.80	20240103	30600	18.46	20240307	48850	-25.79	20230405	30600	18.46	20240307	2.90	N	001820	1000	103 억	524325	N	N	5	N	N
140	20240404	140122	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36050	1700	2	4.95	2313518200	65631	125.25	34350	36100	34350	44650	24050	34350	35250.40	5.04	11238	35283	34816	34533	34066	33783	34675	33925	104	10300	1000	24730	50	1	10395000	3747	18.01	1.53	12	0.63	2002.00	23561.00	50500	20230330	-28.61	30600	20240307	17.81	41100	-12.29	20240103	30600	17.81	20240307	48850	-26.20	20230405	30600	17.81	20240307	2.90	N	001820	1000	103 억	524325	N	N	5	N	N
141	20240404	130121	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35050	700	2	2.04	1228925100	35153	67.08	34350	35300	34350	44650	24050	34350	34959.34	5.04	-752	35283	34816	34533	34066	33783	34675	33925	104	10300	1000	24730	50	1	10395000	3643	17.51	1.49	12	0.34	2002.00	23561.00	50500	20230330	-30.59	30600	20240307	14.54	41100	-14.72	20240103	30600	14.54	20240307	48850	-28.25	20230405	30600	14.54	20240307	2.90	N	001820	1000	103 억	524325	N	N	5	N	N
142	20240404	120121	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34950	600	2	1.75	1003439800	28731	54.83	34350	35300	34350	44650	24050	34350	34925.36	5.04	-512	35283	34816	34533	34066	33783	34675	33925	104	10300	1000	24730	50	1	10395000	3633	17.46	1.48	12	0.28	2002.00	23561.00	50500	20230330	-30.79	30600	20240307	14.22	41100	-14.96	20240103	30600	14.22	20240307	48850	-28.45	20230405	30600	14.22	20240307	2.90	N	001820	1000	103 억	524325	N	N	5	N	N
143	20240404	110122	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34750	400	2	1.16	827629100	23680	45.19	34350	35300	34350	44650	24050	34350	34950.58	5.04	-854	35283	34816	34533	34066	33783	34675	33925	104	10300	1000	24730	50	1	10395000	3612	17.36	1.47	12	0.23	2002.00	23561.00	50500	20230330	-31.19	30600	20240307	13.56	41100	-15.45	20240103	30600	13.56	20240307	48850	-28.86	20230405	30600	13.56	20240307	2.90	N	001820	1000	103 억	524325	N	N	5	N	N
144	20240404	100122	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35150	800	2	2.33	475151400	13594	25.94	34350	35300	34350	44650	24050	34350	34953.07	5.04	779	35283	34816	34533	34066	33783	34675	33925	104	10300	1000	24730	50	1	10395000	3654	17.56	1.49	12	0.13	2002.00	23561.00	50500	20230330	-30.40	30600	20240307	14.87	41100	-14.48	20240103	30600	14.87	20240307	48850	-28.05	20230405	30600	14.87	20240307	2.90	N	001820	1000	103 억	524325	N	N	5	N	N
145	20240404	090121	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34350	0	3	0.00	8072250	235	0.45	34350	34350	34350	44650	24050	34350	34350.00	5.04	0	35283	34816	34533	34066	33783	34675	33925	104	10300	1000	24730	50	1	10395000	3571	17.16	1.46	12	0.00	2002.00	23561.00	50500	20230330	-31.98	30600	20240307	12.25	41100	-16.42	20240103	30600	12.25	20240307	48850	-29.68	20230405	30600	12.25	20240307	2.90	N	001820	1000	103 억	524325	N	N	5	N	N
146	20240403	160122	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34350	-1000	5	-2.83	1804323000	52189	61.45	35000	35000	34250	45950	24750	35350	34572.98	5.23	-19263	36450	35900	35250	34700	34050	35575	34375	104	10600	1000	25450	50	1	10395000	3571	17.16	1.46	12	0.50	2002.00	23561.00	50500	20230330	-31.98	30600	20240307	12.25	41100	-16.42	20240103	30600	12.25	20240307	48850	-29.68	20230403	30600	12.25	20240307	2.83	N	001820	1000	103 억	543692	N	N	5	N	N
147	20240403	150121	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34350	-1000	5	-2.83	1665120650	48135	56.68	35000	35000	34250	45950	24750	35350	34592.72	5.23	-17299	36450	35900	35250	34700	34050	35575	34375	104	10600	1000	25450	50	1	10395000	3571	17.16	1.46	12	0.46	2002.00	23561.00	50500	20230330	-31.98	30600	20240307	12.25	41100	-16.42	20240103	30600	12.25	20240307	48850	-29.68	20230403	30600	12.25	20240307	2.83	N	001820	1000	103 억	543692	N	N	19	N	N
148	20240403	140121	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34550	-800	5	-2.26	1255907700	36244	42.68	35000	35000	34400	45950	24750	35350	34651.47	5.23	-8635	36450	35900	35250	34700	34050	35575	34375	104	10600	1000	25450	50	1	10395000	3591	17.26	1.47	12	0.35	2002.00	23561.00	50500	20230330	-31.58	30600	20240307	12.91	41100	-15.94	20240103	30600	12.91	20240307	48850	-29.27	20230403	30600	12.91	20240307	2.83	N	001820	1000	103 억	543692	N	N	19	N	N
149	20240403	130121	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34600	-750	5	-2.12	1148682200	33144	39.03	35000	35000	34400	45950	24750	35350	34657.32	5.23	-6424	36450	35900	35250	34700	34050	35575	34375	104	10600	1000	25450	50	1	10395000	3597	17.28	1.47	12	0.32	2002.00	23561.00	50500	20230330	-31.49	30600	20240307	13.07	41100	-15.82	20240103	30600	13.07	20240307	48850	-29.17	20230403	30600	13.07	20240307	2.83	N	001820	1000	103 억	543692	N	N	19	N	N
150	20240403	120121	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34600	-750	5	-2.12	999540300	28825	33.94	35000	35000	34400	45950	24750	35350	34676.16	5.23	-5575	36450	35900	35250	34700	34050	35575	34375	104	10600	1000	25450	50	1	10395000	3597	17.28	1.47	12	0.28	2002.00	23561.00	50500	20230330	-31.49	30600	20240307	13.07	41100	-15.82	20240103	30600	13.07	20240307	48850	-29.17	20230403	30600	13.07	20240307	2.83	N	001820	1000	103 억	543692	N	N	19	N	N
151	20240403	110121	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34850	-500	5	-1.41	808360800	23308	27.45	35000	35000	34400	45950	24750	35350	34681.69	5.23	-1841	36450	35900	35250	34700	34050	35575	34375	104	10600	1000	25450	50	1	10395000	3623	17.41	1.48	12	0.22	2002.00	23561.00	50500	20230330	-30.99	30600	20240307	13.89	41100	-15.21	20240103	30600	13.89	20240307	48850	-28.66	20230403	30600	13.89	20240307	2.83	N	001820	1000	103 억	543692	N	N	19	N	N
152	20240403	100121	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34600	-750	5	-2.12	640792250	18485	21.77	35000	35000	34400	45950	24750	35350	34665.53	5.23	183	36450	35900	35250	34700	34050	35575	34375	104	10600	1000	25450	50	1	10395000	3597	17.28	1.47	12	0.18	2002.00	23561.00	50500	20230330	-31.49	30600	20240307	13.07	41100	-15.82	20240103	30600	13.07	20240307	48850	-29.17	20230403	30600	13.07	20240307	2.83	N	001820	1000	103 억	543692	N	N	19	N	N
153	20240403	090121	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34800	-550	5	-1.56	55495950	1595	1.88	35000	35000	34550	45950	24750	35350	34793.70	5.23	-1130	36450	35900	35250	34700	34050	35575	34375	104	10600	1000	25450	50	1	10395000	3617	17.38	1.48	12	0.02	2002.00	23561.00	50500	20230330	-31.09	30600	20240307	13.73	41100	-15.33	20240103	30600	13.73	20240307	48850	-28.76	20230403	30600	13.73	20240307	2.83	N	001820	1000	103 억	543692	N	N	19	N	N
154	20240402	160120	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35350	-200	5	-0.56	2944168400	83907	52.84	35800	35800	34600	46200	24900	35550	35088.00	5.33	-9902	36916	36232	34866	34182	32816	36575	34525	104	10650	1000	25590	50	1	10395000	3675	17.66	1.50	12	0.81	2002.00	23561.00	50500	20230330	-30.00	30600	20240307	15.52	41100	-13.99	20240103	30600	15.52	20240307	48850	-27.64	20230403	30600	15.52	20240307	2.83	N	001820	1000	103 억	554488	N	N	19	N	N
155	20240402	150121	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35050	-500	5	-1.41	2813536750	80195	50.51	35800	35800	34600	46200	24900	35550	35083.69	5.33	-8645	36916	36232	34866	34182	32816	36575	34525	104	10650	1000	25590	50	1	10395000	3643	17.51	1.49	12	0.77	2002.00	23561.00	50500	20230330	-30.59	30600	20240307	14.54	41100	-14.72	20240103	30600	14.54	20240307	48850	-28.25	20230403	30600	14.54	20240307	2.83	N	001820	1000	103 억	554488	N	N	0	N	N
156	20240402	140122	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35500	-50	5	-0.14	2336005050	66625	41.96	35800	35800	34600	46200	24900	35550	35061.99	5.33	-4398	36916	36232	34866	34182	32816	36575	34525	104	10650	1000	25590	50	1	10395000	3690	17.73	1.51	12	0.64	2002.00	23561.00	50500	20230330	-29.70	30600	20240307	16.01	41100	-13.63	20240103	30600	16.01	20240307	48850	-27.33	20230403	30600	16.01	20240307	2.83	N	001820	1000	103 억	554488	N	N	0	N	N
157	20240402	130121	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34850	-700	5	-1.97	2000731200	57115	35.97	35800	35800	34600	46200	24900	35550	35029.87	5.33	-1566	36916	36232	34866	34182	32816	36575	34525	104	10650	1000	25590	50	1	10395000	3623	17.41	1.48	12	0.55	2002.00	23561.00	50500	20230330	-30.99	30600	20240307	13.89	41100	-15.21	20240103	30600	13.89	20240307	48850	-28.66	20230403	30600	13.89	20240307	2.83	N	001820	1000	103 억	554488	N	N	0	N	N
158	20240402	120121	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35050	-500	5	-1.41	1743996450	49763	31.34	35800	35800	34600	46200	24900	35550	35046.05	5.33	-650	36916	36232	34866	34182	32816	36575	34525	104	10650	1000	25590	50	1	10395000	3643	17.51	1.49	12	0.48	2002.00	23561.00	50500	20230330	-30.59	30600	20240307	14.54	41100	-14.72	20240103	30600	14.54	20240307	48850	-28.25	20230403	30600	14.54	20240307	2.83	N	001820	1000	103 억	554488	N	N	0	N	N
159	20240402	110121	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34950	-600	5	-1.69	1436544950	40971	25.80	35800	35800	34600	46200	24900	35550	35062.48	5.33	-2136	36916	36232	34866	34182	32816	36575	34525	104	10650	1000	25590	50	1	10395000	3633	17.46	1.48	12	0.39	2002.00	23561.00	50500	20230330	-30.79	30600	20240307	14.22	41100	-14.96	20240103	30600	14.22	20240307	48850	-28.45	20230403	30600	14.22	20240307	2.83	N	001820	1000	103 억	554488	N	N	0	N	N
160	20240402	100121	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35050	-500	5	-1.41	972118150	27654	17.42	35800	35800	34600	46200	24900	35550	35152.89	5.33	-3863	36916	36232	34866	34182	32816	36575	34525	104	10650	1000	25590	50	1	10395000	3643	17.51	1.49	12	0.27	2002.00	23561.00	50500	20230330	-30.59	30600	20240307	14.54	41100	-14.72	20240103	30600	14.54	20240307	48850	-28.25	20230403	30600	14.54	20240307	2.83	N	001820	1000	103 억	554488	N	N	0	N	N
161	20240402	090120	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35450	-100	5	-0.28	138161300	3879	2.44	35800	35800	35300	46200	24900	35550	35617.76	5.33	-2325	36916	36232	34866	34182	32816	36575	34525	104	10650	1000	25590	50	1	10395000	3685	17.71	1.50	12	0.04	2002.00	23561.00	50500	20230330	-29.80	30600	20240307	15.85	41100	-13.75	20240103	30600	15.85	20240307	48850	-27.43	20230403	30600	15.85	20240307	2.83	N	001820	1000	103 억	554488	N	N	0	N	N
162	20240401	160121	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35550	2250	2	6.76	5469734250	157782	345.04	33600	35550	33500	43250	23350	33300	34662.52	5.06	25510	34000	33650	33250	32900	32500	33825	33075	104	9950	1000	23970	50	1	10395000	3695	17.76	1.51	12	1.52	2002.00	23561.00	51400	20230327	-30.84	30600	20240307	16.18	41100	-13.50	20240103	30600	16.18	20240307	48850	-27.23	20230403	30600	16.18	20240307	2.86	N	001820	1000	103 억	526504	N	N	0	N	N
163	20240401	150120	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35100	1800	2	5.41	4665658300	135059	295.35	33600	35200	33500	43250	23350	33300	34545.33	5.06	24844	34000	33650	33250	32900	32500	33825	33075	104	9950	1000	23970	50	1	10395000	3649	17.53	1.49	12	1.30	2002.00	23561.00	51400	20230327	-31.71	30600	20240307	14.71	41100	-14.60	20240103	30600	14.71	20240307	48850	-28.15	20230403	30600	14.71	20240307	2.86	N	001820	1000	103 억	526504	N	N	0	N	N
164	20240401	140121	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35000	1700	2	5.11	3993869650	115938	253.54	33600	35150	33500	43250	23350	33300	34448.32	5.06	21399	34000	33650	33250	32900	32500	33825	33075	104	9950	1000	23970	50	1	10395000	3638	17.48	1.49	12	1.12	2002.00	23561.00	51400	20230327	-31.91	30600	20240307	14.38	41100	-14.84	20240103	30600	14.38	20240307	48850	-28.35	20230403	30600	14.38	20240307	2.86	N	001820	1000	103 억	526504	N	N	0	N	N
165	20240401	130120	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34750	1450	2	4.35	3184108750	92767	202.87	33600	34800	33500	43250	23350	33300	34323.72	5.06	21185	34000	33650	33250	32900	32500	33825	33075	104	9950	1000	23970	50	1	10395000	3612	17.36	1.47	12	0.89	2002.00	23561.00	51400	20230327	-32.39	30600	20240307	13.56	41100	-15.45	20240103	30600	13.56	20240307	48850	-28.86	20230403	30600	13.56	20240307	2.86	N	001820	1000	103 억	526504	N	N	0	N	N
166	20240401	120121	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34600	1300	2	3.90	2473639000	72223	157.94	33600	34650	33500	43250	23350	33300	34250.02	5.06	22318	34000	33650	33250	32900	32500	33825	33075	104	9950	1000	23970	50	1	10395000	3597	17.28	1.47	12	0.69	2002.00	23561.00	51400	20230327	-32.68	30600	20240307	13.07	41100	-15.82	20240103	30600	13.07	20240307	48850	-29.17	20230403	30600	13.07	20240307	2.86	N	001820	1000	103 억	526504	N	N	0	N	N
167	20240401	110121	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34450	1150	2	3.45	1806887600	52911	115.71	33600	34500	33500	43250	23350	33300	34149.56	5.06	16208	34000	33650	33250	32900	32500	33825	33075	104	9950	1000	23970	50	1	10395000	3581	17.21	1.46	12	0.51	2002.00	23561.00	51400	20230327	-32.98	30600	20240307	12.58	41100	-16.18	20240103	30600	12.58	20240307	48850	-29.48	20230403	30600	12.58	20240307	2.86	N	001820	1000	103 억	526504	N	N	0	N	N
168	20240401	100119	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34150	850	2	2.55	889014050	26164	57.22	33600	34250	33500	43250	23350	33300	33978.52	5.06	6190	34000	33650	33250	32900	32500	33825	33075	104	9950	1000	23970	50	1	10395000	3550	17.06	1.45	12	0.25	2002.00	23561.00	51400	20230327	-33.56	30600	20240307	11.60	41100	-16.91	20240103	30600	11.60	20240307	48850	-30.09	20230403	30600	11.60	20240307	2.86	N	001820	1000	103 억	526504	N	N	0	N	N
169	20240401	090120	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33600	300	2	0.90	9340800	278	0.61	33600	33600	33600	43250	23350	33300	33600.00	5.06	-49	34000	33650	33250	32900	32500	33825	33075	104	9950	1000	23970	50	1	10395000	3493	16.78	1.43	12	0.00	2002.00	23561.00	51400	20230327	-34.63	30600	20240307	9.80	41100	-18.25	20240103	30600	9.80	20240307	48850	-31.22	20230403	30600	9.80	20240307	2.86	N	001820	1000	103 억	526504	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History