KissMeData/005870/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6900	-270	5	-3.77	2561113360	364295	161.83	7170	7250	6890	9320	5020	7170	7031.16	22.05	-51850	7330	7250	7150	7070	6970	7200	7020	706	2150	5000	4440	10	1	14116015	974	5.45	0.57	12	2.58	1266.00	12051.00	10050	20231023	-31.34	4530	20231005	52.32	8900	-22.47	20240117	6100	13.11	20240102	10050	-31.34	20231023	4530	52.32	20231005	6.76	N	005870	5000	705 억	3112491	N	N	0	N	N
3	20240430	150217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6930	-240	5	-3.35	2339006180	332115	147.53	7170	7250	6900	9320	5020	7170	7042.76	22.05	-49590	7330	7250	7150	7070	6970	7200	7020	706	2150	5000	4440	10	1	14116015	978	5.47	0.58	12	2.35	1266.00	12051.00	10050	20231023	-31.04	4530	20231005	52.98	8900	-22.13	20240117	6100	13.61	20240102	10050	-31.04	20231023	4530	52.98	20231005	6.76	N	005870	5000	705 억	3112491	N	N	0	N	N
4	20240430	140217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6980	-190	5	-2.65	1731870640	244487	108.61	7170	7250	6960	9320	5020	7170	7083.69	22.05	-31816	7330	7250	7150	7070	6970	7200	7020	706	2150	5000	4440	10	1	14116015	985	5.51	0.58	12	1.73	1266.00	12051.00	10050	20231023	-30.55	4530	20231005	54.08	8900	-21.57	20240117	6100	14.43	20240102	10050	-30.55	20231023	4530	54.08	20231005	6.76	N	005870	5000	705 억	3112491	N	N	0	N	N
5	20240430	130217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7100	-70	5	-0.98	926571570	129899	57.70	7170	7250	7070	9320	5020	7170	7133.02	22.05	-3817	7330	7250	7150	7070	6970	7200	7020	706	2150	5000	4440	10	1	14116015	1002	5.61	0.59	12	0.92	1266.00	12051.00	10050	20231023	-29.35	4530	20231005	56.73	8900	-20.22	20240117	6100	16.39	20240102	10050	-29.35	20231023	4530	56.73	20231005	6.76	N	005870	5000	705 억	3112491	N	N	0	N	N
6	20240430	120217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7100	-70	5	-0.98	664479680	92900	41.27	7170	7250	7080	9320	5020	7170	7152.63	22.05	-374	7330	7250	7150	7070	6970	7200	7020	706	2150	5000	4440	10	1	14116015	1002	5.61	0.59	12	0.66	1266.00	12051.00	10050	20231023	-29.35	4530	20231005	56.73	8900	-20.22	20240117	6100	16.39	20240102	10050	-29.35	20231023	4530	56.73	20231005	6.76	N	005870	5000	705 억	3112491	N	N	0	N	N
7	20240430	110216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7140	-30	5	-0.42	500960040	69905	31.05	7170	7250	7100	9320	5020	7170	7166.30	22.05	4383	7330	7250	7150	7070	6970	7200	7020	706	2150	5000	4440	10	1	14116015	1008	5.64	0.59	12	0.50	1266.00	12051.00	10050	20231023	-28.96	4530	20231005	57.62	8900	-19.78	20240117	6100	17.05	20240102	10050	-28.96	20231023	4530	57.62	20231005	6.76	N	005870	5000	705 억	3112491	N	N	0	N	N
8	20240430	100215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7230	60	2	0.84	215229500	29905	13.28	7170	7250	7150	9320	5020	7170	7197.11	22.05	2598	7330	7250	7150	7070	6970	7200	7020	706	2150	5000	4440	10	1	14116015	1021	5.71	0.60	12	0.21	1266.00	12051.00	10050	20231023	-28.06	4530	20231005	59.60	8900	-18.76	20240117	6100	18.52	20240102	10050	-28.06	20231023	4530	59.60	20231005	6.76	N	005870	5000	705 억	3112491	N	N	0	N	N
9	20240430	090222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7160	-10	5	-0.14	34481520	4810	2.14	7170	7180	7150	9320	5020	7170	7168.72	22.05	-253	7330	7250	7150	7070	6970	7200	7020	706	2150	5000	4440	10	1	14116015	1011	5.66	0.59	12	0.03	1266.00	12051.00	10050	20231023	-28.76	4530	20231005	58.06	8900	-19.55	20240117	6100	17.38	20240102	10050	-28.76	20231023	4530	58.06	20231005	6.76	N	005870	5000	705 억	3112491	N	N	0	N	N
10	20240429	160216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7170	10	2	0.14	1563222910	218483	116.86	7180	7230	7050	9300	5020	7160	7154.89	21.81	31869	7300	7230	7130	7060	6960	7265	7095	706	2140	5000	4430	10	1	14116015	1012	5.66	0.59	12	1.55	1266.00	12051.00	10050	20231023	-28.66	4530	20231005	58.28	8900	-19.44	20240117	6100	17.54	20240102	10050	-28.66	20231023	4530	58.28	20231005	7.03	N	005870	5000	705 억	3078947	N	N	4	N	N
11	20240429	150216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7230	70	2	0.98	1454554360	203349	108.76	7180	7230	7050	9300	5020	7160	7152.98	21.81	29349	7300	7230	7130	7060	6960	7265	7095	706	2140	5000	4430	10	1	14116015	1021	5.71	0.60	12	1.44	1266.00	12051.00	10050	20231023	-28.06	4530	20231005	59.60	8900	-18.76	20240117	6100	18.52	20240102	10050	-28.06	20231023	4530	59.60	20231005	7.03	N	005870	5000	705 억	3078947	N	N	4	N	N
12	20240429	140215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7200	40	2	0.56	1183737080	165717	88.63	7180	7220	7050	9300	5020	7160	7143.09	21.81	27882	7300	7230	7130	7060	6960	7265	7095	706	2140	5000	4430	10	1	14116015	1016	5.69	0.60	12	1.17	1266.00	12051.00	10050	20231023	-28.36	4530	20231005	58.94	8900	-19.10	20240117	6100	18.03	20240102	10050	-28.36	20231023	4530	58.94	20231005	7.03	N	005870	5000	705 억	3078947	N	N	4	N	N
13	20240429	130217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7180	20	2	0.28	1029130250	144192	77.12	7180	7220	7050	9300	5020	7160	7137.16	21.81	28446	7300	7230	7130	7060	6960	7265	7095	706	2140	5000	4430	10	1	14116015	1014	5.67	0.60	12	1.02	1266.00	12051.00	10050	20231023	-28.56	4530	20231005	58.50	8900	-19.33	20240117	6100	17.70	20240102	10050	-28.56	20231023	4530	58.50	20231005	7.03	N	005870	5000	705 억	3078947	N	N	4	N	N
14	20240429	120216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7190	30	2	0.42	799453000	112252	60.04	7180	7210	7050	9300	5020	7160	7121.83	21.81	20447	7300	7230	7130	7060	6960	7265	7095	706	2140	5000	4430	10	1	14116015	1015	5.68	0.60	12	0.80	1266.00	12051.00	10050	20231023	-28.46	4530	20231005	58.72	8900	-19.21	20240117	6100	17.87	20240102	10050	-28.46	20231023	4530	58.72	20231005	7.03	N	005870	5000	705 억	3078947	N	N	4	N	N
15	20240429	110216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7160	0	3	0.00	723019220	101587	54.33	7180	7210	7050	9300	5020	7160	7117.09	21.81	18351	7300	7230	7130	7060	6960	7265	7095	706	2140	5000	4430	10	1	14116015	1011	5.66	0.59	12	0.72	1266.00	12051.00	10050	20231023	-28.76	4530	20231005	58.06	8900	-19.55	20240117	6100	17.38	20240102	10050	-28.76	20231023	4530	58.06	20231005	7.03	N	005870	5000	705 억	3078947	N	N	4	N	N
16	20240429	100216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7200	40	2	0.56	565604210	79611	42.58	7180	7200	7050	9300	5020	7160	7104.34	21.81	15455	7300	7230	7130	7060	6960	7265	7095	706	2140	5000	4430	10	1	14116015	1016	5.69	0.60	12	0.56	1266.00	12051.00	10050	20231023	-28.36	4530	20231005	58.94	8900	-19.10	20240117	6100	18.03	20240102	10050	-28.36	20231023	4530	58.94	20231005	7.03	N	005870	5000	705 억	3078947	N	N	4	N	N
17	20240429	090217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7060	-100	5	-1.40	101029160	14142	7.56	7180	7180	7060	9300	5020	7160	7143.49	21.81	-8310	7300	7230	7130	7060	6960	7265	7095	706	2140	5000	4430	10	1	14116015	997	5.58	0.59	12	0.10	1266.00	12051.00	10050	20231023	-29.75	4530	20231005	55.85	8900	-20.67	20240117	6100	15.74	20240102	10050	-29.75	20231023	4530	55.85	20231005	7.03	N	005870	5000	705 억	3078947	N	N	4	N	N
18	20240426	160216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7160	60	2	0.85	1319909770	185473	53.92	7110	7200	7030	9230	4970	7100	7116.23	21.79	-148	7380	7240	7170	7030	6960	7205	6995	706	2130	5000	4400	10	1	14116015	1011	5.66	0.59	12	1.31	1266.00	12051.00	10050	20231023	-28.76	4530	20231005	58.06	8900	-19.55	20240117	6100	17.38	20240102	10050	-28.76	20231023	4530	58.06	20231005	6.82	N	005870	5000	705 억	3076256	N	N	4	N	N
19	20240426	150216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7150	50	2	0.70	1245682320	175102	50.90	7110	7200	7030	9230	4970	7100	7114.05	21.79	-2774	7380	7240	7170	7030	6960	7205	6995	706	2130	5000	4400	10	1	14116015	1009	5.65	0.59	12	1.24	1266.00	12051.00	10050	20231023	-28.86	4530	20231005	57.84	8900	-19.66	20240117	6100	17.21	20240102	10050	-28.86	20231023	4530	57.84	20231005	6.82	N	005870	5000	705 억	3076256	N	N	0	N	N
20	20240426	140215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7140	40	2	0.56	1033409930	145407	42.27	7110	7200	7030	9230	4970	7100	7107.02	21.79	627	7380	7240	7170	7030	6960	7205	6995	706	2130	5000	4400	10	1	14116015	1008	5.64	0.59	12	1.03	1266.00	12051.00	10050	20231023	-28.96	4530	20231005	57.62	8900	-19.78	20240117	6100	17.05	20240102	10050	-28.96	20231023	4530	57.62	20231005	6.82	N	005870	5000	705 억	3076256	N	N	0	N	N
21	20240426	130215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7120	20	2	0.28	840212440	118377	34.41	7110	7180	7030	9230	4970	7100	7097.77	21.79	1228	7380	7240	7170	7030	6960	7205	6995	706	2130	5000	4400	10	1	14116015	1005	5.62	0.59	12	0.84	1266.00	12051.00	10050	20231023	-29.15	4530	20231005	57.17	8900	-20.00	20240117	6100	16.72	20240102	10050	-29.15	20231023	4530	57.17	20231005	6.82	N	005870	5000	705 억	3076256	N	N	0	N	N
22	20240426	120215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7090	-10	5	-0.14	756753370	106601	30.99	7110	7180	7030	9230	4970	7100	7098.93	21.79	1185	7380	7240	7170	7030	6960	7205	6995	706	2130	5000	4400	10	1	14116015	1001	5.60	0.59	12	0.76	1266.00	12051.00	10050	20231023	-29.45	4530	20231005	56.51	8900	-20.34	20240117	6100	16.23	20240102	10050	-29.45	20231023	4530	56.51	20231005	6.82	N	005870	5000	705 억	3076256	N	N	0	N	N
23	20240426	110216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7100	0	3	0.00	482469030	67750	19.70	7110	7180	7060	9230	4970	7100	7121.35	21.79	-2748	7380	7240	7170	7030	6960	7205	6995	706	2130	5000	4400	10	1	14116015	1002	5.61	0.59	12	0.48	1266.00	12051.00	10050	20231023	-29.35	4530	20231005	56.73	8900	-20.22	20240117	6100	16.39	20240102	10050	-29.35	20231023	4530	56.73	20231005	6.82	N	005870	5000	705 억	3076256	N	N	0	N	N
24	20240426	100216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7160	60	2	0.85	238543330	33497	9.74	7110	7160	7080	9230	4970	7100	7121.40	21.79	-514	7380	7240	7170	7030	6960	7205	6995	706	2130	5000	4400	10	1	14116015	1011	5.66	0.59	12	0.24	1266.00	12051.00	10050	20231023	-28.76	4530	20231005	58.06	8900	-19.55	20240117	6100	17.38	20240102	10050	-28.76	20231023	4530	58.06	20231005	6.82	N	005870	5000	705 억	3076256	N	N	0	N	N
25	20240426	090217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7110	10	2	0.14	22156070	3115	0.91	7110	7140	7110	9230	4970	7100	7113.12	21.79	-986	7380	7240	7170	7030	6960	7205	6995	706	2130	5000	4400	10	1	14116015	1004	5.62	0.59	12	0.02	1266.00	12051.00	10050	20231023	-29.25	4530	20231005	56.95	8900	-20.11	20240117	6100	16.56	20240102	10050	-29.25	20231023	4530	56.95	20231005	6.82	N	005870	5000	705 억	3076256	N	N	0	N	N
26	20240425	160215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7100	-170	5	-2.34	2441323640	340148	109.59	7300	7310	7100	9450	5090	7270	7176.26	21.96	-24891	7603	7436	7343	7176	7083	7390	7130	706	2180	5000	4500	10	1	14116015	1002	5.61	0.59	12	2.41	1266.00	12051.00	10050	20231023	-29.35	4530	20231005	56.73	8900	-20.22	20240117	6100	16.39	20240102	10050	-29.35	20231023	4530	56.73	20231005	6.89	N	005870	5000	705 억	3100497	N	N	0	N	N
27	20240425	150216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7140	-130	5	-1.79	2184937900	304085	97.97	7300	7310	7100	9450	5090	7270	7184.21	21.96	-27290	7603	7436	7343	7176	7083	7390	7130	706	2180	5000	4500	10	1	14116015	1008	5.64	0.59	12	2.15	1266.00	12051.00	10050	20231023	-28.96	4530	20231005	57.62	8900	-19.78	20240117	6100	17.05	20240102	10050	-28.96	20231023	4530	57.62	20231005	6.89	N	005870	5000	705 억	3100497	N	N	0	N	N
28	20240425	140215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7150	-120	5	-1.65	2055020580	285893	92.11	7300	7310	7100	9450	5090	7270	7186.97	21.96	-30069	7603	7436	7343	7176	7083	7390	7130	706	2180	5000	4500	10	1	14116015	1009	5.65	0.59	12	2.03	1266.00	12051.00	10050	20231023	-28.86	4530	20231005	57.84	8900	-19.66	20240117	6100	17.21	20240102	10050	-28.86	20231023	4530	57.84	20231005	6.89	N	005870	5000	705 억	3100497	N	N	0	N	N
29	20240425	130216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7140	-130	5	-1.79	1935093590	269083	86.69	7300	7310	7100	9450	5090	7270	7190.31	21.96	-30238	7603	7436	7343	7176	7083	7390	7130	706	2180	5000	4500	10	1	14116015	1008	5.64	0.59	12	1.91	1266.00	12051.00	10050	20231023	-28.96	4530	20231005	57.62	8900	-19.78	20240117	6100	17.05	20240102	10050	-28.96	20231023	4530	57.62	20231005	6.89	N	005870	5000	705 억	3100497	N	N	0	N	N
30	20240425	120214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7140	-130	5	-1.79	1805367590	250937	80.85	7300	7310	7100	9450	5090	7270	7193.34	21.96	-28734	7603	7436	7343	7176	7083	7390	7130	706	2180	5000	4500	10	1	14116015	1008	5.64	0.59	12	1.78	1266.00	12051.00	10050	20231023	-28.96	4530	20231005	57.62	8900	-19.78	20240117	6100	17.05	20240102	10050	-28.96	20231023	4530	57.62	20231005	6.89	N	005870	5000	705 억	3100497	N	N	0	N	N
31	20240425	110214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7220	-50	5	-0.69	1317136360	182593	58.83	7300	7310	7160	9450	5090	7270	7212.31	21.96	-9884	7603	7436	7343	7176	7083	7390	7130	706	2180	5000	4500	10	1	14116015	1019	5.70	0.60	12	1.29	1266.00	12051.00	10050	20231023	-28.16	4530	20231005	59.38	8900	-18.88	20240117	6100	18.36	20240102	10050	-28.16	20231023	4530	59.38	20231005	6.89	N	005870	5000	705 억	3100497	N	N	0	N	N
32	20240425	100215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7210	-60	5	-0.83	719130800	99401	32.02	7300	7310	7180	9450	5090	7270	7233.24	21.96	-12281	7603	7436	7343	7176	7083	7390	7130	706	2180	5000	4500	10	1	14116015	1018	5.70	0.60	12	0.70	1266.00	12051.00	10050	20231023	-28.26	4530	20231005	59.16	8900	-18.99	20240117	6100	18.20	20240102	10050	-28.26	20231023	4530	59.16	20231005	6.89	N	005870	5000	705 억	3100497	N	N	0	N	N
33	20240425	090216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7260	-10	5	-0.14	119913520	16494	5.31	7300	7300	7240	9450	5090	7270	7270.17	21.96	-5796	7603	7436	7343	7176	7083	7390	7130	706	2180	5000	4500	10	1	14116015	1025	5.73	0.60	12	0.12	1266.00	12051.00	10050	20231023	-27.76	4530	20231005	60.26	8900	-18.43	20240117	6100	19.02	20240102	10050	-27.76	20231023	4530	60.26	20231005	6.89	N	005870	5000	705 억	3100497	N	N	0	N	N
34	20240424	160214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7270	-100	5	-1.36	2224827580	303501	65.68	7340	7510	7250	9580	5160	7370	7330.74	22.20	-31538	7903	7636	7423	7156	6943	7770	7290	706	2210	5000	4560	10	1	14116015	1026	5.74	0.60	12	2.15	1266.00	12051.00	10050	20231023	-27.66	4530	20231005	60.49	8900	-18.31	20240117	6100	19.18	20240102	10050	-27.66	20231023	4530	60.49	20231005	7.00	N	005870	5000	705 억	3133474	N	N	0	N	N
35	20240424	150214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7320	-50	5	-0.68	1950553370	265779	57.52	7340	7510	7260	9580	5160	7370	7339.00	22.20	-25363	7903	7636	7423	7156	6943	7770	7290	706	2210	5000	4560	10	1	14116015	1033	5.78	0.61	12	1.88	1266.00	12051.00	10050	20231023	-27.16	4530	20231005	61.59	8900	-17.75	20240117	6100	20.00	20240102	10050	-27.16	20231023	4530	61.59	20231005	7.00	N	005870	5000	705 억	3133474	N	N	0	N	N
36	20240424	140214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7350	-20	5	-0.27	1385698760	188385	40.77	7340	7510	7270	9580	5160	7370	7355.67	22.20	-4190	7903	7636	7423	7156	6943	7770	7290	706	2210	5000	4560	10	1	14116015	1038	5.81	0.61	12	1.33	1266.00	12051.00	10050	20231023	-26.87	4530	20231005	62.25	8900	-17.42	20240117	6100	20.49	20240102	10050	-26.87	20231023	4530	62.25	20231005	7.00	N	005870	5000	705 억	3133474	N	N	0	N	N
37	20240424	130218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7360	-10	5	-0.14	1252601580	170258	36.85	7340	7510	7270	9580	5160	7370	7357.08	22.20	-2645	7903	7636	7423	7156	6943	7770	7290	706	2210	5000	4560	10	1	14116015	1039	5.81	0.61	12	1.21	1266.00	12051.00	10050	20231023	-26.77	4530	20231005	62.47	8900	-17.30	20240117	6100	20.66	20240102	10050	-26.77	20231023	4530	62.47	20231005	7.00	N	005870	5000	705 억	3133474	N	N	0	N	N
38	20240424	120215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7360	-10	5	-0.14	1130829060	153689	33.26	7340	7510	7270	9580	5160	7370	7357.90	22.20	-3856	7903	7636	7423	7156	6943	7770	7290	706	2210	5000	4560	10	1	14116015	1039	5.81	0.61	12	1.09	1266.00	12051.00	10050	20231023	-26.77	4530	20231005	62.47	8900	-17.30	20240117	6100	20.66	20240102	10050	-26.77	20231023	4530	62.47	20231005	7.00	N	005870	5000	705 억	3133474	N	N	0	N	N
39	20240424	110215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7350	-20	5	-0.27	950198620	129080	27.94	7340	7510	7270	9580	5160	7370	7361.31	22.20	-1229	7903	7636	7423	7156	6943	7770	7290	706	2210	5000	4560	10	1	14116015	1038	5.81	0.61	12	0.91	1266.00	12051.00	10050	20231023	-26.87	4530	20231005	62.25	8900	-17.42	20240117	6100	20.49	20240102	10050	-26.87	20231023	4530	62.25	20231005	7.00	N	005870	5000	705 억	3133474	N	N	0	N	N
40	20240424	100214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7460	90	2	1.22	535281680	72700	15.73	7340	7510	7270	9580	5160	7370	7362.88	22.20	4135	7903	7636	7423	7156	6943	7770	7290	706	2210	5000	4560	10	1	14116015	1053	5.89	0.62	12	0.52	1266.00	12051.00	10050	20231023	-25.77	4530	20231005	64.68	8900	-16.18	20240117	6100	22.30	20240102	10050	-25.77	20231023	4530	64.68	20231005	7.00	N	005870	5000	705 억	3133474	N	N	0	N	N
41	20240424	090215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7370	0	3	0.00	94265320	12866	2.78	7340	7370	7270	9580	5160	7370	7326.53	22.20	2622	7903	7636	7423	7156	6943	7770	7290	706	2210	5000	4560	10	1	14116015	1040	5.82	0.61	12	0.09	1266.00	12051.00	10050	20231023	-26.67	4530	20231005	62.69	8900	-17.19	20240117	6100	20.82	20240102	10050	-26.67	20231023	4530	62.69	20231005	7.00	N	005870	5000	705 억	3133474	N	N	0	N	N
42	20240423	160205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7370	20	2	0.27	3355504390	449045	94.82	7250	7690	7210	9550	5150	7350	7472.88	21.75	57887	7616	7482	7396	7262	7176	7440	7220	706	2200	5000	4550	10	1	14116015	1040	5.82	0.61	12	3.18	1266.00	12051.00	10050	20231023	-26.67	4530	20231005	62.69	8900	-17.19	20240117	6100	20.82	20240102	10050	-26.67	20231023	4530	62.69	20231005	7.06	N	005870	5000	705 억	3070648	N	N	0	N	N
43	20240423	150213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7430	80	2	1.09	3140674730	419983	88.68	7250	7690	7210	9550	5150	7350	7478.12	21.75	53642	7616	7482	7396	7262	7176	7440	7220	706	2200	5000	4550	10	1	14116015	1049	5.87	0.62	12	2.98	1266.00	12051.00	10050	20231023	-26.07	4530	20231005	64.02	8900	-16.52	20240117	6100	21.80	20240102	10050	-26.07	20231023	4530	64.02	20231005	7.06	N	005870	5000	705 억	3070648	N	N	0	N	N
44	20240423	140214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7450	100	2	1.36	2918553310	390093	82.37	7250	7690	7210	9550	5150	7350	7481.70	21.75	48101	7616	7482	7396	7262	7176	7440	7220	706	2200	5000	4550	10	1	14116015	1052	5.88	0.62	12	2.76	1266.00	12051.00	10050	20231023	-25.87	4530	20231005	64.46	8900	-16.29	20240117	6100	22.13	20240102	10050	-25.87	20231023	4530	64.46	20231005	7.06	N	005870	5000	705 억	3070648	N	N	0	N	N
45	20240423	130213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7470	120	2	1.63	2573028910	343610	72.55	7250	7690	7210	9550	5150	7350	7488.25	21.75	36809	7616	7482	7396	7262	7176	7440	7220	706	2200	5000	4550	10	1	14116015	1054	5.90	0.62	12	2.43	1266.00	12051.00	10050	20231023	-25.67	4530	20231005	64.90	8900	-16.07	20240117	6100	22.46	20240102	10050	-25.67	20231023	4530	64.90	20231005	7.06	N	005870	5000	705 억	3070648	N	N	0	N	N
46	20240423	120214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7500	150	2	2.04	2384371650	318404	67.23	7250	7690	7210	9550	5150	7350	7488.53	21.75	36219	7616	7482	7396	7262	7176	7440	7220	706	2200	5000	4550	10	1	14116015	1059	5.92	0.62	12	2.26	1266.00	12051.00	10050	20231023	-25.37	4530	20231005	65.56	8900	-15.73	20240117	6100	22.95	20240102	10050	-25.37	20231023	4530	65.56	20231005	7.06	N	005870	5000	705 억	3070648	N	N	0	N	N
47	20240423	110213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7620	270	2	3.67	1803361830	242014	51.10	7250	7650	7210	9550	5150	7350	7451.50	21.75	33965	7616	7482	7396	7262	7176	7440	7220	706	2200	5000	4550	10	1	14116015	1076	6.02	0.63	12	1.71	1266.00	12051.00	10050	20231023	-24.18	4530	20231005	68.21	8900	-14.38	20240117	6100	24.92	20240102	10050	-24.18	20231023	4530	68.21	20231005	7.06	N	005870	5000	705 억	3070648	N	N	0	N	N
48	20240423	100215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7490	140	2	1.90	891300200	121296	25.61	7250	7510	7210	9550	5150	7350	7348.14	21.75	1664	7616	7482	7396	7262	7176	7440	7220	706	2200	5000	4550	10	1	14116015	1057	5.92	0.62	12	0.86	1266.00	12051.00	10050	20231023	-25.47	4530	20231005	65.34	8900	-15.84	20240117	6100	22.79	20240102	10050	-25.47	20231023	4530	65.34	20231005	7.06	N	005870	5000	705 억	3070648	N	N	0	N	N
49	20240423	090214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7270	-80	5	-1.09	120862340	16633	3.51	7250	7340	7240	9550	5150	7350	7266.15	21.75	2215	7616	7482	7396	7262	7176	7440	7220	706	2200	5000	4550	10	1	14116015	1026	5.74	0.60	12	0.12	1266.00	12051.00	10050	20231023	-27.66	4530	20231005	60.49	8900	-18.31	20240117	6100	19.18	20240102	10050	-27.66	20231023	4530	60.49	20231005	7.06	N	005870	5000	705 억	3070648	N	N	0	N	N
50	20240422	160213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7350	-310	5	-4.05	3439149100	465014	10.51	7430	7530	7310	9950	5370	7660	7395.35	21.91	-7332	8706	8182	7776	7252	6846	8445	7515	706	2290	5000	4740	10	1	14116015	1038	5.81	0.61	12	3.29	1266.00	12051.00	10050	20231023	-26.87	4530	20231005	62.25	8900	-17.42	20240117	6100	20.49	20240102	10050	-26.87	20231023	4530	62.25	20231005	7.21	N	005870	5000	705 억	3092148	N	N	0	N	N
51	20240422	150213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7360	-300	5	-3.92	3172944660	429008	9.70	7430	7530	7310	9950	5370	7660	7395.36	21.91	-2617	8706	8182	7776	7252	6846	8445	7515	706	2290	5000	4740	10	1	14116015	1039	5.81	0.61	12	3.04	1266.00	12051.00	10050	20231023	-26.77	4530	20231005	62.47	8900	-17.30	20240117	6100	20.66	20240102	10050	-26.77	20231023	4530	62.47	20231005	7.21	N	005870	5000	705 억	3092148	N	N	0	N	N
52	20240422	140213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7410	-250	5	-3.26	2837954350	383463	8.67	7430	7530	7310	9950	5370	7660	7400.15	21.91	2347	8706	8182	7776	7252	6846	8445	7515	706	2290	5000	4740	10	1	14116015	1046	5.85	0.61	12	2.72	1266.00	12051.00	10050	20231023	-26.27	4530	20231005	63.58	8900	-16.74	20240117	6100	21.48	20240102	10050	-26.27	20231023	4530	63.58	20231005	7.21	N	005870	5000	705 억	3092148	N	N	0	N	N
53	20240422	130212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7400	-260	5	-3.39	2683731320	362696	8.20	7430	7530	7310	9950	5370	7660	7398.64	21.91	6302	8706	8182	7776	7252	6846	8445	7515	706	2290	5000	4740	10	1	14116015	1045	5.85	0.61	12	2.57	1266.00	12051.00	10050	20231023	-26.37	4530	20231005	63.36	8900	-16.85	20240117	6100	21.31	20240102	10050	-26.37	20231023	4530	63.36	20231005	7.21	N	005870	5000	705 억	3092148	N	N	0	N	N
54	20240422	120212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7400	-260	5	-3.39	2346300330	317184	7.17	7430	7530	7310	9950	5370	7660	7396.41	21.91	16251	8706	8182	7776	7252	6846	8445	7515	706	2290	5000	4740	10	1	14116015	1045	5.85	0.61	12	2.25	1266.00	12051.00	10050	20231023	-26.37	4530	20231005	63.36	8900	-16.85	20240117	6100	21.31	20240102	10050	-26.37	20231023	4530	63.36	20231005	7.21	N	005870	5000	705 억	3092148	N	N	0	N	N
55	20240422	110213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7410	-250	5	-3.26	2116656790	286207	6.47	7430	7530	7310	9950	5370	7660	7394.57	21.91	15607	8706	8182	7776	7252	6846	8445	7515	706	2290	5000	4740	10	1	14116015	1046	5.85	0.61	12	2.03	1266.00	12051.00	10050	20231023	-26.27	4530	20231005	63.58	8900	-16.74	20240117	6100	21.48	20240102	10050	-26.27	20231023	4530	63.58	20231005	7.21	N	005870	5000	705 억	3092148	N	N	0	N	N
56	20240422	100213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7450	-210	5	-2.74	1673112280	226646	5.12	7430	7510	7310	9950	5370	7660	7380.76	21.91	5040	8706	8182	7776	7252	6846	8445	7515	706	2290	5000	4740	10	1	14116015	1052	5.88	0.62	12	1.61	1266.00	12051.00	10050	20231023	-25.87	4530	20231005	64.46	8900	-16.29	20240117	6100	22.13	20240102	10050	-25.87	20231023	4530	64.46	20231005	7.21	N	005870	5000	705 억	3092148	N	N	0	N	N
57	20240422	090213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7410	-250	5	-3.26	465551310	62799	1.42	7430	7510	7340	9950	5370	7660	7409.17	21.91	-7497	8706	8182	7776	7252	6846	8445	7515	706	2290	5000	4740	10	1	14116015	1046	5.85	0.61	12	0.44	1266.00	12051.00	10050	20231023	-26.27	4530	20231005	63.58	8900	-16.74	20240117	6100	21.48	20240102	10050	-26.27	20231023	4530	63.58	20231005	7.21	N	005870	5000	705 억	3092148	N	N	0	N	N
58	20240419	160207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7660	300	2	4.08	34811244250	4401014	1457.22	7370	8300	7370	9560	5160	7360	7910.71	20.77	165965	7573	7466	7403	7296	7233	7445	7275	706	2200	5000	4560	10	1	14116015	1081	6.05	0.64	12	31.18	1266.00	12051.00	10050	20231023	-23.78	4530	20231005	69.09	8900	-13.93	20240117	6100	25.57	20240102	10050	-23.78	20231023	4530	69.09	20231005	7.24	N	005870	5000	705 억	2932186	N	N	0	N	N
59	20240419	150207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7680	320	2	4.35	33449909500	4222662	1398.16	7370	8300	7370	9560	5160	7360	7921.57	20.77	181651	7573	7466	7403	7296	7233	7445	7275	706	2200	5000	4560	10	1	14116015	1084	6.07	0.64	12	29.91	1266.00	12051.00	10050	20231023	-23.58	4530	20231005	69.54	8900	-13.71	20240117	6100	25.90	20240102	10050	-23.58	20231023	4530	69.54	20231005	7.24	N	005870	5000	705 억	2932186	N	N	0	N	N
60	20240419	140206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7710	350	2	4.76	32138447950	4052937	1341.97	7370	8300	7370	9560	5160	7360	7929.72	20.77	156910	7573	7466	7403	7296	7233	7445	7275	706	2200	5000	4560	10	1	14116015	1088	6.09	0.64	12	28.71	1266.00	12051.00	10050	20231023	-23.28	4530	20231005	70.20	8900	-13.37	20240117	6100	26.39	20240102	10050	-23.28	20231023	4530	70.20	20231005	7.24	N	005870	5000	705 억	2932186	N	N	0	N	N
61	20240419	130208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7690	330	2	4.48	29907081970	3761790	1245.56	7370	8300	7370	9560	5160	7360	7950.29	20.77	91721	7573	7466	7403	7296	7233	7445	7275	706	2200	5000	4560	10	1	14116015	1086	6.07	0.64	12	26.65	1266.00	12051.00	10050	20231023	-23.48	4530	20231005	69.76	8900	-13.60	20240117	6100	26.07	20240102	10050	-23.48	20231023	4530	69.76	20231005	7.24	N	005870	5000	705 억	2932186	N	N	0	N	N
62	20240419	120207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8000	640	2	8.70	25291455650	3165376	1048.09	7370	8300	7370	9560	5160	7360	7990.11	20.77	-6949	7573	7466	7403	7296	7233	7445	7275	706	2200	5000	4560	10	1	14116015	1129	6.32	0.66	12	22.42	1266.00	12051.00	10050	20231023	-20.40	4530	20231005	76.60	8900	-10.11	20240117	6100	31.15	20240102	10050	-20.40	20231023	4530	76.60	20231005	7.24	N	005870	5000	705 억	2932186	N	N	0	N	N
63	20240419	110207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8030	670	2	9.10	13460031300	1707123	565.24	7370	8130	7370	9560	5160	7360	7884.75	20.77	36716	7573	7466	7403	7296	7233	7445	7275	706	2200	5000	4560	10	1	14116015	1134	6.34	0.67	12	12.09	1266.00	12051.00	10050	20231023	-20.10	4530	20231005	77.26	8900	-9.78	20240117	6100	31.64	20240102	10050	-20.10	20231023	4530	77.26	20231005	7.24	N	005870	5000	705 억	2932186	N	N	0	N	N
64	20240419	100207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7800	440	2	5.98	4253334290	551438	182.59	7370	7870	7370	9560	5160	7360	7713.42	20.77	40520	7573	7466	7403	7296	7233	7445	7275	706	2200	5000	4560	10	1	14116015	1101	6.16	0.65	12	3.91	1266.00	12051.00	10050	20231023	-22.39	4530	20231005	72.19	8900	-12.36	20240117	6100	27.87	20240102	10050	-22.39	20231023	4530	72.19	20231005	7.24	N	005870	5000	705 억	2932186	N	N	0	N	N
65	20240419	090206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7410	50	2	0.68	76580080	10362	3.43	7370	7410	7370	9560	5160	7360	7391.68	20.77	1689	7573	7466	7403	7296	7233	7445	7275	706	2200	5000	4560	10	1	14116015	1046	5.85	0.61	12	0.07	1266.00	12051.00	10050	20231023	-26.27	4530	20231005	63.58	8900	-16.74	20240117	6100	21.48	20240102	10050	-26.27	20231023	4530	63.58	20231005	7.24	N	005870	5000	705 억	2932186	N	N	0	N	N
66	20240418	160206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7360	-210	5	-2.77	2224187780	300055	64.25	7360	7510	7340	9840	5300	7570	7411.94	20.89	-14638	7916	7742	7396	7222	6876	7830	7310	706	2270	5000	4690	10	1	14116015	1039	5.81	0.61	12	2.13	1266.00	12051.00	10050	20231023	-26.77	4530	20231005	62.47	8900	-17.30	20240117	6100	20.66	20240102	10050	-26.77	20231023	4530	62.47	20231005	7.14	N	005870	5000	705 억	2948417	N	N	0	N	N
67	20240418	150206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7410	-160	5	-2.11	2018776730	272208	58.29	7360	7510	7340	9840	5300	7570	7415.55	20.89	-13772	7916	7742	7396	7222	6876	7830	7310	706	2270	5000	4690	10	1	14116015	1046	5.85	0.61	12	1.93	1266.00	12051.00	10050	20231023	-26.27	4530	20231005	63.58	8900	-16.74	20240117	6100	21.48	20240102	10050	-26.27	20231023	4530	63.58	20231005	7.14	N	005870	5000	705 억	2948417	N	N	0	N	N
68	20240418	140207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7440	-130	5	-1.72	1572996190	211972	45.39	7360	7510	7340	9840	5300	7570	7419.83	20.89	-12506	7916	7742	7396	7222	6876	7830	7310	706	2270	5000	4690	10	1	14116015	1050	5.88	0.62	12	1.50	1266.00	12051.00	10050	20231023	-25.97	4530	20231005	64.24	8900	-16.40	20240117	6100	21.97	20240102	10050	-25.97	20231023	4530	64.24	20231005	7.14	N	005870	5000	705 억	2948417	N	N	0	N	N
69	20240418	130207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7460	-110	5	-1.45	1352409280	182386	39.06	7360	7510	7340	9840	5300	7570	7413.96	20.89	-3258	7916	7742	7396	7222	6876	7830	7310	706	2270	5000	4690	10	1	14116015	1053	5.89	0.62	12	1.29	1266.00	12051.00	10050	20231023	-25.77	4530	20231005	64.68	8900	-16.18	20240117	6100	22.30	20240102	10050	-25.77	20231023	4530	64.68	20231005	7.14	N	005870	5000	705 억	2948417	N	N	0	N	N
70	20240418	120206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7410	-160	5	-2.11	1248990610	168475	36.08	7360	7510	7340	9840	5300	7570	7412.26	20.89	-3770	7916	7742	7396	7222	6876	7830	7310	706	2270	5000	4690	10	1	14116015	1046	5.85	0.61	12	1.19	1266.00	12051.00	10050	20231023	-26.27	4530	20231005	63.58	8900	-16.74	20240117	6100	21.48	20240102	10050	-26.27	20231023	4530	63.58	20231005	7.14	N	005870	5000	705 억	2948417	N	N	0	N	N
71	20240418	110207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7460	-110	5	-1.45	1024535960	138264	29.61	7360	7510	7340	9840	5300	7570	7408.44	20.89	-7419	7916	7742	7396	7222	6876	7830	7310	706	2270	5000	4690	10	1	14116015	1053	5.89	0.62	12	0.98	1266.00	12051.00	10050	20231023	-25.77	4530	20231005	64.68	8900	-16.18	20240117	6100	22.30	20240102	10050	-25.77	20231023	4530	64.68	20231005	7.14	N	005870	5000	705 억	2948417	N	N	0	N	N
72	20240418	100206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7390	-180	5	-2.38	678492160	91807	19.66	7360	7470	7340	9840	5300	7570	7387.78	20.89	-4388	7916	7742	7396	7222	6876	7830	7310	706	2270	5000	4690	10	1	14116015	1043	5.84	0.61	12	0.65	1266.00	12051.00	10050	20231023	-26.47	4530	20231005	63.13	8900	-16.97	20240117	6100	21.15	20240102	10050	-26.47	20231023	4530	63.13	20231005	7.14	N	005870	5000	705 억	2948417	N	N	0	N	N
73	20240418	090207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7400	-170	5	-2.25	155889820	21120	4.52	7360	7430	7360	9840	5300	7570	7368.45	20.89	4096	7916	7742	7396	7222	6876	7830	7310	706	2270	5000	4690	10	1	14116015	1045	5.85	0.61	12	0.15	1266.00	12051.00	10050	20231023	-26.37	4530	20231005	63.36	8900	-16.85	20240117	6100	21.31	20240102	10050	-26.37	20231023	4530	63.36	20231005	7.14	N	005870	5000	705 억	2948417	N	N	0	N	N
74	20240417	160204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7570	210	2	2.85	3276072220	449260	37.37	7250	7570	7050	9560	5160	7360	7287.97	20.65	40436	8053	7706	7473	7126	6893	7590	7010	706	2200	5000	4560	10	1	14116015	1069	5.98	0.63	12	3.18	1266.00	12051.00	10050	20231023	-24.68	4530	20231005	67.11	8900	-14.94	20240117	6100	24.10	20240102	10050	-24.68	20231023	4530	67.11	20231005	7.31	N	005870	5000	705 억	2914785	N	N	1	N	N
75	20240417	150207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7400	40	2	0.54	2709593900	373619	31.08	7250	7470	7050	9560	5160	7360	7252.19	20.65	30471	8053	7706	7473	7126	6893	7590	7010	706	2200	5000	4560	10	1	14116015	1045	5.85	0.61	12	2.65	1266.00	12051.00	10050	20231023	-26.37	4530	20231005	63.36	8900	-16.85	20240117	6100	21.31	20240102	10050	-26.37	20231023	4530	63.36	20231005	7.31	N	005870	5000	705 억	2914785	N	N	1	N	N
76	20240417	140206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7400	40	2	0.54	2416670210	334169	27.80	7250	7450	7050	9560	5160	7360	7231.75	20.65	27614	8053	7706	7473	7126	6893	7590	7010	706	2200	5000	4560	10	1	14116015	1045	5.85	0.61	12	2.37	1266.00	12051.00	10050	20231023	-26.37	4530	20231005	63.36	8900	-16.85	20240117	6100	21.31	20240102	10050	-26.37	20231023	4530	63.36	20231005	7.31	N	005870	5000	705 억	2914785	N	N	1	N	N
77	20240417	130207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7320	-40	5	-0.54	2173807400	301222	25.06	7250	7450	7050	9560	5160	7360	7216.47	20.65	23404	8053	7706	7473	7126	6893	7590	7010	706	2200	5000	4560	10	1	14116015	1033	5.78	0.61	12	2.13	1266.00	12051.00	10050	20231023	-27.16	4530	20231005	61.59	8900	-17.75	20240117	6100	20.00	20240102	10050	-27.16	20231023	4530	61.59	20231005	7.31	N	005870	5000	705 억	2914785	N	N	1	N	N
78	20240417	120206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7260	-100	5	-1.36	1671420270	232853	19.37	7250	7310	7050	9560	5160	7360	7177.74	20.65	18229	8053	7706	7473	7126	6893	7590	7010	706	2200	5000	4560	10	1	14116015	1025	5.73	0.60	12	1.65	1266.00	12051.00	10050	20231023	-27.76	4530	20231005	60.26	8900	-18.43	20240117	6100	19.02	20240102	10050	-27.76	20231023	4530	60.26	20231005	7.31	N	005870	5000	705 억	2914785	N	N	1	N	N
79	20240417	110206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7220	-140	5	-1.90	1493322070	208222	17.32	7250	7310	7050	9560	5160	7360	7171.47	20.65	11097	8053	7706	7473	7126	6893	7590	7010	706	2200	5000	4560	10	1	14116015	1019	5.70	0.60	12	1.48	1266.00	12051.00	10050	20231023	-28.16	4530	20231005	59.38	8900	-18.88	20240117	6100	18.36	20240102	10050	-28.16	20231023	4530	59.38	20231005	7.31	N	005870	5000	705 억	2914785	N	N	1	N	N
80	20240417	100205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7250	-110	5	-1.49	1209693880	168977	14.06	7250	7300	7050	9560	5160	7360	7158.52	20.65	10360	8053	7706	7473	7126	6893	7590	7010	706	2200	5000	4560	10	1	14116015	1023	5.73	0.60	12	1.20	1266.00	12051.00	10050	20231023	-27.86	4530	20231005	60.04	8900	-18.54	20240117	6100	18.85	20240102	10050	-27.86	20231023	4530	60.04	20231005	7.31	N	005870	5000	705 억	2914785	N	N	1	N	N
81	20240417	090206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7100	-260	5	-3.53	380892070	53104	4.42	7250	7290	7090	9560	5160	7360	7171.35	20.65	4165	8053	7706	7473	7126	6893	7590	7010	706	2200	5000	4560	10	1	14116015	1002	5.61	0.59	12	0.38	1266.00	12051.00	10050	20231023	-29.35	4530	20231005	56.73	8900	-20.22	20240117	6100	16.39	20240102	10050	-29.35	20231023	4530	56.73	20231005	7.31	N	005870	5000	705 억	2914785	N	N	1	N	N
82	20240416	160207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7360	10	2	0.14	8943814920	1184814	84.53	7410	7820	7240	9550	5150	7350	7549.46	20.86	-26635	8303	7826	7573	7096	6843	7700	6970	706	2200	5000	4550	10	1	14116015	1039	5.81	0.61	12	8.39	1266.00	12051.00	10050	20231023	-26.77	4530	20231005	62.47	8900	-17.30	20240117	6100	20.66	20240102	10050	-26.77	20231023	4530	62.47	20231005	6.96	N	005870	5000	705 억	2945257	N	N	1	N	N
83	20240416	150206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7440	90	2	1.22	8494313800	1123975	80.19	7410	7820	7240	9550	5150	7350	7557.87	20.86	-33093	8303	7826	7573	7096	6843	7700	6970	706	2200	5000	4550	10	1	14116015	1050	5.88	0.62	12	7.96	1266.00	12051.00	10050	20231023	-25.97	4530	20231005	64.24	8900	-16.40	20240117	6100	21.97	20240102	10050	-25.97	20231023	4530	64.24	20231005	6.96	N	005870	5000	705 억	2945257	N	N	2	N	N
84	20240416	140205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7440	90	2	1.22	7678393240	1014444	72.37	7410	7820	7240	9550	5150	7350	7569.63	20.86	-28287	8303	7826	7573	7096	6843	7700	6970	706	2200	5000	4550	10	1	14116015	1050	5.88	0.62	12	7.19	1266.00	12051.00	10050	20231023	-25.97	4530	20231005	64.24	8900	-16.40	20240117	6100	21.97	20240102	10050	-25.97	20231023	4530	64.24	20231005	6.96	N	005870	5000	705 억	2945257	N	N	2	N	N
85	20240416	130206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7530	180	2	2.45	7234534880	955559	68.17	7410	7820	7240	9550	5150	7350	7571.60	20.86	-19855	8303	7826	7573	7096	6843	7700	6970	706	2200	5000	4550	10	1	14116015	1063	5.95	0.62	12	6.77	1266.00	12051.00	10050	20231023	-25.07	4530	20231005	66.23	8900	-15.39	20240117	6100	23.44	20240102	10050	-25.07	20231023	4530	66.23	20231005	6.96	N	005870	5000	705 억	2945257	N	N	2	N	N
86	20240416	120208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7420	70	2	0.95	6673366720	880665	62.83	7410	7820	7240	9550	5150	7350	7578.32	20.86	-23878	8303	7826	7573	7096	6843	7700	6970	706	2200	5000	4550	10	1	14116015	1047	5.86	0.62	12	6.24	1266.00	12051.00	10050	20231023	-26.17	4530	20231005	63.80	8900	-16.63	20240117	6100	21.64	20240102	10050	-26.17	20231023	4530	63.80	20231005	6.96	N	005870	5000	705 억	2945257	N	N	2	N	N
87	20240416	110206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7600	250	2	3.40	5383835670	710226	50.67	7410	7820	7240	9550	5150	7350	7581.30	20.86	-23940	8303	7826	7573	7096	6843	7700	6970	706	2200	5000	4550	10	1	14116015	1073	6.00	0.63	12	5.03	1266.00	12051.00	10050	20231023	-24.38	4530	20231005	67.77	8900	-14.61	20240117	6100	24.59	20240102	10050	-24.38	20231023	4530	67.77	20231005	6.96	N	005870	5000	705 억	2945257	N	N	2	N	N
88	20240416	100205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7390	40	2	0.54	1324854870	178809	12.76	7410	7530	7240	9550	5150	7350	7410.20	20.86	-2557	8303	7826	7573	7096	6843	7700	6970	706	2200	5000	4550	10	1	14116015	1043	5.84	0.61	12	1.27	1266.00	12051.00	10050	20231023	-26.47	4530	20231005	63.13	8900	-16.97	20240117	6100	21.15	20240102	10050	-26.47	20231023	4530	63.13	20231005	6.96	N	005870	5000	705 억	2945257	N	N	2	N	N
89	20240416	090203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7400	50	2	0.68	231847050	31297	2.23	7410	7470	7370	9550	5150	7350	7413.19	20.86	-9354	8303	7826	7573	7096	6843	7700	6970	706	2200	5000	4550	10	1	14116015	1045	5.85	0.61	12	0.22	1266.00	12051.00	10050	20231023	-26.37	4530	20231005	63.36	8900	-16.85	20240117	6100	21.31	20240102	10050	-26.37	20231023	4530	63.36	20231005	6.96	N	005870	5000	705 억	2945257	N	N	2	N	N
90	20240415	160203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7350	-540	5	-6.84	10728989000	1388281	156.87	7900	8050	7320	10250	5530	7890	7727.06	21.67	-105170	8203	8046	7763	7606	7323	8125	7685	706	2360	5000	4890	10	1	14116015	1038	5.81	0.61	12	9.83	1266.00	12051.00	10050	20231023	-26.87	4530	20231005	62.25	8900	-17.42	20240117	6100	20.49	20240102	10050	-26.87	20231023	4530	62.25	20231005	6.80	N	005870	5000	705 억	3059177	N	N	2	N	N
91	20240415	150204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7400	-490	5	-6.21	10075320460	1299383	146.83	7900	8050	7350	10250	5530	7890	7751.51	21.67	-115814	8203	8046	7763	7606	7323	8125	7685	706	2360	5000	4890	10	1	14116015	1045	5.85	0.61	12	9.21	1266.00	12051.00	10050	20231023	-26.37	4530	20231005	63.36	8900	-16.85	20240117	6100	21.31	20240102	10050	-26.37	20231023	4530	63.36	20231005	6.80	N	005870	5000	705 억	3059177	N	N	58	N	N
92	20240415	140204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7500	-390	5	-4.94	8941444820	1146806	129.58	7900	8050	7480	10250	5530	7890	7794.95	21.67	-120952	8203	8046	7763	7606	7323	8125	7685	706	2360	5000	4890	10	1	14116015	1059	5.92	0.62	12	8.12	1266.00	12051.00	10050	20231023	-25.37	4530	20231005	65.56	8900	-15.73	20240117	6100	22.95	20240102	10050	-25.37	20231023	4530	65.56	20231005	6.80	N	005870	5000	705 억	3059177	N	N	58	N	N
93	20240415	130203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7670	-220	5	-2.79	7918926940	1011748	114.32	7900	8050	7670	10250	5530	7890	7825.53	21.67	-122650	8203	8046	7763	7606	7323	8125	7685	706	2360	5000	4890	10	1	14116015	1083	6.06	0.64	12	7.17	1266.00	12051.00	10050	20231023	-23.68	4530	20231005	69.32	8900	-13.82	20240117	6100	25.74	20240102	10050	-23.68	20231023	4530	69.32	20231005	6.80	N	005870	5000	705 억	3059177	N	N	58	N	N
94	20240415	120204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7740	-150	5	-1.90	7293181030	930512	105.14	7900	8050	7680	10250	5530	7890	7836.51	21.67	-117560	8203	8046	7763	7606	7323	8125	7685	706	2360	5000	4890	10	1	14116015	1093	6.11	0.64	12	6.59	1266.00	12051.00	10050	20231023	-22.99	4530	20231005	70.86	8900	-13.03	20240117	6100	26.89	20240102	10050	-22.99	20231023	4530	70.86	20231005	6.80	N	005870	5000	705 억	3059177	N	N	58	N	N
95	20240415	110205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7730	-160	5	-2.03	6880466800	877154	99.12	7900	8050	7680	10250	5530	7890	7842.86	21.67	-120785	8203	8046	7763	7606	7323	8125	7685	706	2360	5000	4890	10	1	14116015	1091	6.11	0.64	12	6.21	1266.00	12051.00	10050	20231023	-23.08	4530	20231005	70.64	8900	-13.15	20240117	6100	26.72	20240102	10050	-23.08	20231023	4530	70.64	20231005	6.80	N	005870	5000	705 억	3059177	N	N	58	N	N
96	20240415	100203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7770	-120	5	-1.52	5936151390	755168	85.33	7900	8050	7680	10250	5530	7890	7859.80	21.67	-95446	8203	8046	7763	7606	7323	8125	7685	706	2360	5000	4890	10	1	14116015	1097	6.14	0.64	12	5.35	1266.00	12051.00	10050	20231023	-22.69	4530	20231005	71.52	8900	-12.70	20240117	6100	27.38	20240102	10050	-22.69	20231023	4530	71.52	20231005	6.80	N	005870	5000	705 억	3059177	N	N	58	N	N
97	20240415	090205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7830	-60	5	-0.76	1080004340	137165	15.50	7900	7940	7800	10250	5530	7890	7870.55	21.67	-6700	8203	8046	7763	7606	7323	8125	7685	706	2360	5000	4890	10	1	14116015	1105	6.18	0.65	12	0.97	1266.00	12051.00	10050	20231023	-22.09	4530	20231005	72.85	8900	-12.02	20240117	6100	28.36	20240102	10050	-22.09	20231023	4530	72.85	20231005	6.80	N	005870	5000	705 억	3059177	N	N	58	N	N
98	20240412	160204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7890	260	2	3.41	6674974610	866093	163.25	7550	7920	7480	9910	5350	7630	7705.84	21.81	-20649	7963	7796	7513	7346	7063	7880	7430	706	2280	5000	4730	10	1	14116015	1114	6.23	0.65	12	6.14	1266.00	12051.00	10050	20231023	-21.49	4530	20231005	74.17	8900	-11.35	20240117	6100	29.34	20240102	10050	-21.49	20231023	4530	74.17	20231005	6.86	N	005870	5000	705 억	3078326	N	N	58	N	N
99	20240412	150204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7890	260	2	3.41	5982127700	778107	146.67	7550	7910	7480	9910	5350	7630	7688.20	21.81	-13862	7963	7796	7513	7346	7063	7880	7430	706	2280	5000	4730	10	1	14116015	1114	6.23	0.65	12	5.51	1266.00	12051.00	10050	20231023	-21.49	4530	20231005	74.17	8900	-11.35	20240117	6100	29.34	20240102	10050	-21.49	20231023	4530	74.17	20231005	6.86	N	005870	5000	705 억	3078326	N	N	0	N	N
100	20240412	140205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7770	140	2	1.83	4099397400	537747	101.36	7550	7840	7480	9910	5350	7630	7623.26	21.81	-19329	7963	7796	7513	7346	7063	7880	7430	706	2280	5000	4730	10	1	14116015	1097	6.14	0.64	12	3.81	1266.00	12051.00	10050	20231023	-22.69	4530	20231005	71.52	8900	-12.70	20240117	6100	27.38	20240102	10050	-22.69	20231023	4530	71.52	20231005	6.86	N	005870	5000	705 억	3078326	N	N	0	N	N
101	20240412	130203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7660	30	2	0.39	2614598980	345697	65.16	7550	7690	7480	9910	5350	7630	7562.88	21.81	-12864	7963	7796	7513	7346	7063	7880	7430	706	2280	5000	4730	10	1	14116015	1081	6.05	0.64	12	2.45	1266.00	12051.00	10050	20231023	-23.78	4530	20231005	69.09	8900	-13.93	20240117	6100	25.57	20240102	10050	-23.78	20231023	4530	69.09	20231005	6.86	N	005870	5000	705 억	3078326	N	N	0	N	N
102	20240412	120204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7570	-60	5	-0.79	2013099180	266724	50.28	7550	7680	7480	9910	5350	7630	7546.87	21.81	-12992	7963	7796	7513	7346	7063	7880	7430	706	2280	5000	4730	10	1	14116015	1069	5.98	0.63	12	1.89	1266.00	12051.00	10050	20231023	-24.68	4530	20231005	67.11	8900	-14.94	20240117	6100	24.10	20240102	10050	-24.68	20231023	4530	67.11	20231005	6.86	N	005870	5000	705 억	3078326	N	N	0	N	N
103	20240412	110203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7540	-90	5	-1.18	1769253560	234414	44.19	7550	7680	7480	9910	5350	7630	7546.85	21.81	-6619	7963	7796	7513	7346	7063	7880	7430	706	2280	5000	4730	10	1	14116015	1064	5.96	0.63	12	1.66	1266.00	12051.00	10050	20231023	-24.98	4530	20231005	66.45	8900	-15.28	20240117	6100	23.61	20240102	10050	-24.98	20231023	4530	66.45	20231005	6.86	N	005870	5000	705 억	3078326	N	N	0	N	N
104	20240412	100203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7530	-100	5	-1.31	1118151430	148112	27.92	7550	7600	7500	9910	5350	7630	7548.25	21.81	-7209	7963	7796	7513	7346	7063	7880	7430	706	2280	5000	4730	10	1	14116015	1063	5.95	0.62	12	1.05	1266.00	12051.00	10050	20231023	-25.07	4530	20231005	66.23	8900	-15.39	20240117	6100	23.44	20240102	10050	-25.07	20231023	4530	66.23	20231005	6.86	N	005870	5000	705 억	3078326	N	N	0	N	N
105	20240412	090203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7520	-110	5	-1.44	318879010	42327	7.98	7550	7590	7500	9910	5350	7630	7528.90	21.81	-8900	7963	7796	7513	7346	7063	7880	7430	706	2280	5000	4730	10	1	14116015	1062	5.94	0.62	12	0.30	1266.00	12051.00	10050	20231023	-25.17	4530	20231005	66.00	8900	-15.51	20240117	6100	23.28	20240102	10050	-25.17	20231023	4530	66.00	20231005	6.86	N	005870	5000	705 억	3078326	N	N	0	N	N
106	20240411	160201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7630	110	2	1.46	3928825160	526190	70.57	7420	7680	7230	9770	5270	7520	7465.89	21.87	-8643	7786	7652	7416	7282	7046	7720	7350	706	2250	5000	4660	10	1	14116015	1077	6.03	0.63	12	3.73	1266.00	12051.00	10050	20231023	-24.08	4530	20231005	68.43	8900	-14.27	20240117	6100	25.08	20240102	10050	-24.08	20231023	4530	68.43	20231005	6.65	N	005870	5000	705 억	3086588	N	N	61	N	N
107	20240411	150206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7580	60	2	0.80	3624157650	486042	65.18	7420	7680	7230	9770	5270	7520	7456.37	21.87	-5487	7786	7652	7416	7282	7046	7720	7350	706	2250	5000	4660	10	1	14116015	1070	5.99	0.63	12	3.44	1266.00	12051.00	10050	20231023	-24.58	4530	20231005	67.33	8900	-14.83	20240117	6100	24.26	20240102	10050	-24.58	20231023	4530	67.33	20231005	6.65	N	005870	5000	705 억	3086588	N	N	61	N	N
108	20240411	140208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7640	120	2	1.60	3038953290	409137	54.87	7420	7680	7230	9770	5270	7520	7427.54	21.87	-4448	7786	7652	7416	7282	7046	7720	7350	706	2250	5000	4660	10	1	14116015	1078	6.03	0.63	12	2.90	1266.00	12051.00	10050	20231023	-23.98	4530	20231005	68.65	8900	-14.16	20240117	6100	25.25	20240102	10050	-23.98	20231023	4530	68.65	20231005	6.65	N	005870	5000	705 억	3086588	N	N	61	N	N
109	20240411	130201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7430	-90	5	-1.20	1750527730	238454	31.98	7420	7470	7230	9770	5270	7520	7340.56	21.87	-27390	7786	7652	7416	7282	7046	7720	7350	706	2250	5000	4660	10	1	14116015	1049	5.87	0.62	12	1.69	1266.00	12051.00	10050	20231023	-26.07	4530	20231005	64.02	8900	-16.52	20240117	6100	21.80	20240102	10050	-26.07	20231023	4530	64.02	20231005	6.65	N	005870	5000	705 억	3086588	N	N	61	N	N
110	20240411	120202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7340	-180	5	-2.39	1530101110	208609	27.98	7420	7470	7230	9770	5270	7520	7334.08	21.87	-27016	7786	7652	7416	7282	7046	7720	7350	706	2250	5000	4660	10	1	14116015	1036	5.80	0.61	12	1.48	1266.00	12051.00	10050	20231023	-26.97	4530	20231005	62.03	8900	-17.53	20240117	6100	20.33	20240102	10050	-26.97	20231023	4530	62.03	20231005	6.65	N	005870	5000	705 억	3086588	N	N	61	N	N
111	20240411	110202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7370	-150	5	-1.99	1331883880	181665	24.36	7420	7470	7230	9770	5270	7520	7330.72	21.87	-30854	7786	7652	7416	7282	7046	7720	7350	706	2250	5000	4660	10	1	14116015	1040	5.82	0.61	12	1.29	1266.00	12051.00	10050	20231023	-26.67	4530	20231005	62.69	8900	-17.19	20240117	6100	20.82	20240102	10050	-26.67	20231023	4530	62.69	20231005	6.65	N	005870	5000	705 억	3086588	N	N	61	N	N
112	20240411	100203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7280	-240	5	-3.19	1014548990	138370	18.56	7420	7470	7230	9770	5270	7520	7331.07	21.87	-29979	7786	7652	7416	7282	7046	7720	7350	706	2250	5000	4660	10	1	14116015	1028	5.75	0.60	12	0.98	1266.00	12051.00	10050	20231023	-27.56	4530	20231005	60.71	8900	-18.20	20240117	6100	19.34	20240102	10050	-27.56	20231023	4530	60.71	20231005	6.65	N	005870	5000	705 억	3086588	N	N	61	N	N
113	20240411	090203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7420	-100	5	-1.33	82747400	11133	1.49	7420	7470	7420	9770	5270	7520	7425.98	21.87	1566	7786	7652	7416	7282	7046	7720	7350	706	2250	5000	4660	10	1	14116015	1047	5.86	0.62	12	0.08	1266.00	12051.00	10050	20231023	-26.17	4530	20231005	63.80	8900	-16.63	20240117	6100	21.64	20240102	10050	-26.17	20231023	4530	63.80	20231005	6.65	N	005870	5000	705 억	3086588	N	N	61	N	N
114	20240409	160200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7520	20	2	0.27	5448144760	736507	41.36	7300	7550	7180	9750	5250	7500	7396.78	22.05	-29242	7980	7740	7460	7220	6940	7860	7340	706	2250	5000	4650	10	1	14116015	1062	5.94	0.62	12	5.22	1266.00	12051.00	10050	20231023	-25.17	4530	20231005	66.00	8900	-15.51	20240117	6100	23.28	20240102	10050	-25.17	20231023	4530	66.00	20231005	6.29	N	005870	5000	705 억	3113035	N	N	61	N	N
115	20240409	150202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7490	-10	5	-0.13	5102747170	690496	38.77	7300	7550	7180	9750	5250	7500	7389.87	22.05	-19529	7980	7740	7460	7220	6940	7860	7340	706	2250	5000	4650	10	1	14116015	1057	5.92	0.62	12	4.89	1266.00	12051.00	10050	20231023	-25.47	4530	20231005	65.34	8900	-15.84	20240117	6100	22.79	20240102	10050	-25.47	20231023	4530	65.34	20231005	6.29	N	005870	5000	705 억	3113035	N	N	1	N	N
116	20240409	140203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7470	-30	5	-0.40	4614566710	625167	35.10	7300	7550	7180	9750	5250	7500	7381.21	22.05	-17580	7980	7740	7460	7220	6940	7860	7340	706	2250	5000	4650	10	1	14116015	1054	5.90	0.62	12	4.43	1266.00	12051.00	10050	20231023	-25.67	4530	20231005	64.90	8900	-16.07	20240117	6100	22.46	20240102	10050	-25.67	20231023	4530	64.90	20231005	6.29	N	005870	5000	705 억	3113035	N	N	1	N	N
117	20240409	130201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7510	10	2	0.13	4394806260	595779	33.45	7300	7550	7180	9750	5250	7500	7376.44	22.05	-15118	7980	7740	7460	7220	6940	7860	7340	706	2250	5000	4650	10	1	14116015	1060	5.93	0.62	12	4.22	1266.00	12051.00	10050	20231023	-25.27	4530	20231005	65.78	8900	-15.62	20240117	6100	23.11	20240102	10050	-25.27	20231023	4530	65.78	20231005	6.29	N	005870	5000	705 억	3113035	N	N	1	N	N
118	20240409	120201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7460	-40	5	-0.53	3841340680	521832	29.30	7300	7550	7180	9750	5250	7500	7361.09	22.05	-18460	7980	7740	7460	7220	6940	7860	7340	706	2250	5000	4650	10	1	14116015	1053	5.89	0.62	12	3.70	1266.00	12051.00	10050	20231023	-25.77	4530	20231005	64.68	8900	-16.18	20240117	6100	22.30	20240102	10050	-25.77	20231023	4530	64.68	20231005	6.29	N	005870	5000	705 억	3113035	N	N	1	N	N
119	20240409	110202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7450	-50	5	-0.67	2810356160	384333	21.58	7300	7490	7180	9750	5250	7500	7311.98	22.05	-6509	7980	7740	7460	7220	6940	7860	7340	706	2250	5000	4650	10	1	14116015	1052	5.88	0.62	12	2.72	1266.00	12051.00	10050	20231023	-25.87	4530	20231005	64.46	8900	-16.29	20240117	6100	22.13	20240102	10050	-25.87	20231023	4530	64.46	20231005	6.29	N	005870	5000	705 억	3113035	N	N	1	N	N
120	20240409	100200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7370	-130	5	-1.73	2003329210	275673	15.48	7300	7400	7180	9750	5250	7500	7266.50	22.05	-11539	7980	7740	7460	7220	6940	7860	7340	706	2250	5000	4650	10	1	14116015	1040	5.82	0.61	12	1.95	1266.00	12051.00	10050	20231023	-26.67	4530	20231005	62.69	8900	-17.19	20240117	6100	20.82	20240102	10050	-26.67	20231023	4530	62.69	20231005	6.29	N	005870	5000	705 억	3113035	N	N	1	N	N
121	20240409	090203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7280	-220	5	-2.93	429284420	58890	3.31	7300	7330	7260	9750	5250	7500	7287.25	22.05	-2232	7980	7740	7460	7220	6940	7860	7340	706	2250	5000	4650	10	1	14116015	1028	5.75	0.60	12	0.42	1266.00	12051.00	10050	20231023	-27.56	4530	20231005	60.71	8900	-18.20	20240117	6100	19.34	20240102	10050	-27.56	20231023	4530	60.71	20231005	6.29	N	005870	5000	705 억	3113035	N	N	1	N	N
122	20240408	160202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7500	350	2	4.90	13250855940	1768525	248.82	7200	7700	7180	9290	5010	7150	7492.61	22.01	3534	7743	7446	7263	6966	6783	7355	6875	706	2140	5000	4430	10	1	14116015	1059	5.92	0.62	12	12.53	1266.00	12051.00	10050	20231023	-25.37	4530	20231005	65.56	8900	-15.73	20240117	6100	22.95	20240102	10050	-25.37	20231023	4530	65.56	20231005	6.03	N	005870	5000	705 억	3107235	N	N	1	N	N
123	20240408	150202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7490	340	2	4.76	12791442330	1707177	240.18	7200	7700	7180	9290	5010	7150	7492.76	22.01	24268	7743	7446	7263	6966	6783	7355	6875	706	2140	5000	4430	10	1	14116015	1057	5.92	0.62	12	12.09	1266.00	12051.00	10050	20231023	-25.47	4530	20231005	65.34	8900	-15.84	20240117	6100	22.79	20240102	10050	-25.47	20231023	4530	65.34	20231005	6.03	N	005870	5000	705 억	3107235	N	N	153	N	N
124	20240408	140202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7430	280	2	3.92	12128911780	1618320	227.68	7200	7700	7180	9290	5010	7150	7494.77	22.01	31256	7743	7446	7263	6966	6783	7355	6875	706	2140	5000	4430	10	1	14116015	1049	5.87	0.62	12	11.46	1266.00	12051.00	10050	20231023	-26.07	4530	20231005	64.02	8900	-16.52	20240117	6100	21.80	20240102	10050	-26.07	20231023	4530	64.02	20231005	6.03	N	005870	5000	705 억	3107235	N	N	153	N	N
125	20240408	130202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7520	370	2	5.17	10985808390	1464529	206.05	7200	7700	7180	9290	5010	7150	7501.27	22.01	-14384	7743	7446	7263	6966	6783	7355	6875	706	2140	5000	4430	10	1	14116015	1062	5.94	0.62	12	10.37	1266.00	12051.00	10050	20231023	-25.17	4530	20231005	66.00	8900	-15.51	20240117	6100	23.28	20240102	10050	-25.17	20231023	4530	66.00	20231005	6.03	N	005870	5000	705 억	3107235	N	N	153	N	N
126	20240408	120201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7610	460	2	6.43	8728880150	1167118	164.20	7200	7680	7180	9290	5010	7150	7479.02	22.01	7406	7743	7446	7263	6966	6783	7355	6875	706	2140	5000	4430	10	1	14116015	1074	6.01	0.63	12	8.27	1266.00	12051.00	10050	20231023	-24.28	4530	20231005	67.99	8900	-14.49	20240117	6100	24.75	20240102	10050	-24.28	20231023	4530	67.99	20231005	6.03	N	005870	5000	705 억	3107235	N	N	153	N	N
127	20240408	110202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7560	410	2	5.73	6544803200	877914	123.51	7200	7630	7180	9290	5010	7150	7454.97	22.01	-7505	7743	7446	7263	6966	6783	7355	6875	706	2140	5000	4430	10	1	14116015	1067	5.97	0.63	12	6.22	1266.00	12051.00	10050	20231023	-24.78	4530	20231005	66.89	8900	-15.06	20240117	6100	23.93	20240102	10050	-24.78	20231023	4530	66.89	20231005	6.03	N	005870	5000	705 억	3107235	N	N	153	N	N
128	20240408	100200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7350	200	2	2.80	3285290190	443422	62.39	7200	7540	7180	9290	5010	7150	7408.98	22.01	5310	7743	7446	7263	6966	6783	7355	6875	706	2140	5000	4430	10	1	14116015	1038	5.81	0.61	12	3.14	1266.00	12051.00	10050	20231023	-26.87	4530	20231005	62.25	8900	-17.42	20240117	6100	20.49	20240102	10050	-26.87	20231023	4530	62.25	20231005	6.03	N	005870	5000	705 억	3107235	N	N	153	N	N
129	20240408	090202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7180	30	2	0.42	117854190	16274	2.29	7200	7310	7180	9290	5010	7150	7242.18	22.01	1818	7743	7446	7263	6966	6783	7355	6875	706	2140	5000	4430	10	1	14116015	1014	5.67	0.60	12	0.12	1266.00	12051.00	10050	20231023	-28.56	4530	20231005	58.50	8900	-19.33	20240117	6100	17.70	20240102	10050	-28.56	20231023	4530	58.50	20231005	6.03	N	005870	5000	705 억	3107235	N	N	153	N	N
130	20240405	160201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7150	-90	5	-1.24	5139681630	707566	253.26	7360	7560	7080	9410	5070	7240	7263.97	22.89	-43367	7453	7346	7243	7136	7033	7295	7085	706	2170	5000	4480	10	1	14116015	1009	5.65	0.59	12	5.01	1266.00	12051.00	10050	20231023	-28.86	4530	20231005	57.84	8900	-19.66	20240117	6100	17.21	20240102	10050	-28.86	20231023	4530	57.84	20231005	6.49	N	005870	5000	705 억	3231064	N	N	153	N	N
131	20240405	150201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7160	-80	5	-1.10	4603875700	632380	226.35	7360	7560	7130	9410	5070	7240	7280.27	22.89	-56445	7453	7346	7243	7136	7033	7295	7085	706	2170	5000	4480	10	1	14116015	1011	5.66	0.59	12	4.48	1266.00	12051.00	10050	20231023	-28.76	4530	20231005	58.06	8900	-19.55	20240117	6100	17.38	20240102	10050	-28.76	20231023	4530	58.06	20231005	6.49	N	005870	5000	705 억	3231064	N	N	3	N	N
132	20240405	140201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7180	-60	5	-0.83	4270261880	585811	209.68	7360	7560	7140	9410	5070	7240	7289.53	22.89	-55673	7453	7346	7243	7136	7033	7295	7085	706	2170	5000	4480	10	1	14116015	1014	5.67	0.60	12	4.15	1266.00	12051.00	10050	20231023	-28.56	4530	20231005	58.50	8900	-19.33	20240117	6100	17.70	20240102	10050	-28.56	20231023	4530	58.50	20231005	6.49	N	005870	5000	705 억	3231064	N	N	3	N	N
133	20240405	130200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7260	20	2	0.28	3902270160	534603	191.35	7360	7560	7140	9410	5070	7240	7299.43	22.89	-54911	7453	7346	7243	7136	7033	7295	7085	706	2170	5000	4480	10	1	14116015	1025	5.73	0.60	12	3.79	1266.00	12051.00	10050	20231023	-27.76	4530	20231005	60.26	8900	-18.43	20240117	6100	19.02	20240102	10050	-27.76	20231023	4530	60.26	20231005	6.49	N	005870	5000	705 억	3231064	N	N	3	N	N
134	20240405	120200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7240	0	3	0.00	3227019750	440752	157.76	7360	7560	7170	9410	5070	7240	7321.71	22.89	-27180	7453	7346	7243	7136	7033	7295	7085	706	2170	5000	4480	10	1	14116015	1022	5.72	0.60	12	3.12	1266.00	12051.00	10050	20231023	-27.96	4530	20231005	59.82	8900	-18.65	20240117	6100	18.69	20240102	10050	-27.96	20231023	4530	59.82	20231005	6.49	N	005870	5000	705 억	3231064	N	N	3	N	N
135	20240405	110202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7170	-70	5	-0.97	2866306680	390696	139.84	7360	7560	7170	9410	5070	7240	7336.53	22.89	-39114	7453	7346	7243	7136	7033	7295	7085	706	2170	5000	4480	10	1	14116015	1012	5.66	0.59	12	2.77	1266.00	12051.00	10050	20231023	-28.66	4530	20231005	58.28	8900	-19.44	20240117	6100	17.54	20240102	10050	-28.66	20231023	4530	58.28	20231005	6.49	N	005870	5000	705 억	3231064	N	N	3	N	N
136	20240405	100153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7270	30	2	0.41	2142924790	290631	104.03	7360	7560	7250	9410	5070	7240	7373.57	22.89	-31276	7453	7346	7243	7136	7033	7295	7085	706	2170	5000	4480	10	1	14116015	1026	5.74	0.60	12	2.06	1266.00	12051.00	10050	20231023	-27.66	4530	20231005	60.49	8900	-18.31	20240117	6100	19.18	20240102	10050	-27.66	20231023	4530	60.49	20231005	6.49	N	005870	5000	705 억	3231064	N	N	3	N	N
137	20240405	090200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7430	190	2	2.62	491978190	65849	23.57	7360	7560	7360	9410	5070	7240	7473.01	22.89	-5112	7453	7346	7243	7136	7033	7295	7085	706	2170	5000	4480	10	1	14116015	1049	5.87	0.62	12	0.47	1266.00	12051.00	10050	20231023	-26.07	4530	20231005	64.02	8900	-16.52	20240117	6100	21.80	20240102	10050	-26.07	20231023	4530	64.02	20231005	6.49	N	005870	5000	705 억	3231064	N	N	3	N	N
138	20240404	160200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7240	-120	5	-1.63	2010200650	278457	40.40	7350	7350	7140	9560	5160	7360	7218.89	23.12	-45352	7673	7516	7333	7176	6993	7425	7085	706	2200	5000	4560	10	1	14116015	1022	5.72	0.60	12	1.97	1266.00	12051.00	10050	20231023	-27.96	4530	20231005	59.82	8900	-18.65	20240117	6100	18.69	20240102	10050	-27.96	20231023	4530	59.82	20231005	6.32	N	005870	5000	705 억	3264069	N	N	3	N	N
139	20240404	150200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7230	-130	5	-1.77	1840467990	254993	36.99	7350	7350	7140	9560	5160	7360	7217.60	23.12	-45857	7673	7516	7333	7176	6993	7425	7085	706	2200	5000	4560	10	1	14116015	1021	5.71	0.60	12	1.81	1266.00	12051.00	10050	20231023	-28.06	4530	20231005	59.60	8900	-18.76	20240117	6100	18.52	20240102	10050	-28.06	20231023	4530	59.60	20231005	6.32	N	005870	5000	705 억	3264069	N	N	5	N	N
140	20240404	140159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7180	-180	5	-2.45	1544029760	213742	31.01	7350	7350	7140	9560	5160	7360	7223.67	23.12	-39922	7673	7516	7333	7176	6993	7425	7085	706	2200	5000	4560	10	1	14116015	1014	5.67	0.60	12	1.51	1266.00	12051.00	10050	20231023	-28.56	4530	20231005	58.50	8900	-19.33	20240117	6100	17.70	20240102	10050	-28.56	20231023	4530	58.50	20231005	6.32	N	005870	5000	705 억	3264069	N	N	5	N	N
141	20240404	130157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7170	-190	5	-2.58	1363151190	188509	27.35	7350	7350	7160	9560	5160	7360	7231.08	23.12	-27690	7673	7516	7333	7176	6993	7425	7085	706	2200	5000	4560	10	1	14116015	1012	5.66	0.59	12	1.34	1266.00	12051.00	10050	20231023	-28.66	4530	20231005	58.28	8900	-19.44	20240117	6100	17.54	20240102	10050	-28.66	20231023	4530	58.28	20231005	6.32	N	005870	5000	705 억	3264069	N	N	5	N	N
142	20240404	120158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7180	-180	5	-2.45	1157814940	159895	23.20	7350	7350	7180	9560	5160	7360	7240.94	23.12	-16445	7673	7516	7333	7176	6993	7425	7085	706	2200	5000	4560	10	1	14116015	1014	5.67	0.60	12	1.13	1266.00	12051.00	10050	20231023	-28.56	4530	20231005	58.50	8900	-19.33	20240117	6100	17.70	20240102	10050	-28.56	20231023	4530	58.50	20231005	6.32	N	005870	5000	705 억	3264069	N	N	5	N	N
143	20240404	110159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7190	-170	5	-2.31	985955120	136055	19.74	7350	7350	7190	9560	5160	7360	7246.56	23.12	-12991	7673	7516	7333	7176	6993	7425	7085	706	2200	5000	4560	10	1	14116015	1015	5.68	0.60	12	0.96	1266.00	12051.00	10050	20231023	-28.46	4530	20231005	58.72	8900	-19.21	20240117	6100	17.87	20240102	10050	-28.46	20231023	4530	58.72	20231005	6.32	N	005870	5000	705 억	3264069	N	N	5	N	N
144	20240404	100159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7220	-140	5	-1.90	666951160	91813	13.32	7350	7350	7190	9560	5160	7360	7264.01	23.12	-18792	7673	7516	7333	7176	6993	7425	7085	706	2200	5000	4560	10	1	14116015	1019	5.70	0.60	12	0.65	1266.00	12051.00	10050	20231023	-28.16	4530	20231005	59.38	8900	-18.88	20240117	6100	18.36	20240102	10050	-28.16	20231023	4530	59.38	20231005	6.32	N	005870	5000	705 억	3264069	N	N	5	N	N
145	20240404	090200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7270	-90	5	-1.22	79330400	10880	1.58	7350	7350	7240	9560	5160	7360	7290.05	23.12	-3863	7673	7516	7333	7176	6993	7425	7085	706	2200	5000	4560	10	1	14116015	1026	5.74	0.60	12	0.08	1266.00	12051.00	10050	20231023	-27.66	4530	20231005	60.49	8900	-18.31	20240117	6100	19.18	20240102	10050	-27.66	20231023	4530	60.49	20231005	6.32	N	005870	5000	705 억	3264069	N	N	5	N	N
146	20240403	160159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7360	-90	5	-1.21	4992440440	680446	65.42	7440	7490	7150	9680	5220	7450	7336.86	23.53	-70289	7883	7666	7233	7016	6583	7775	7125	706	2230	5000	4610	10	1	14116015	1039	5.81	0.61	12	4.82	1266.00	12051.00	10050	20231023	-26.77	4530	20231005	62.47	8900	-17.30	20240117	6100	20.66	20240102	10050	-26.77	20231023	4530	62.47	20231005	6.30	N	005870	5000	705 억	3322095	N	N	5	N	N
147	20240403	150159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7360	-90	5	-1.21	4730528060	644906	62.00	7440	7490	7150	9680	5220	7450	7335.08	23.53	-55647	7883	7666	7233	7016	6583	7775	7125	706	2230	5000	4610	10	1	14116015	1039	5.81	0.61	12	4.57	1266.00	12051.00	10050	20231023	-26.77	4530	20231005	62.47	8900	-17.30	20240117	6100	20.66	20240102	10050	-26.77	20231023	4530	62.47	20231005	6.30	N	005870	5000	705 억	3322095	N	N	24	N	N
148	20240403	140158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7440	-10	5	-0.13	3751285770	513082	49.33	7440	7450	7150	9680	5220	7450	7311.07	23.53	-5681	7883	7666	7233	7016	6583	7775	7125	706	2230	5000	4610	10	1	14116015	1050	5.88	0.62	12	3.63	1266.00	12051.00	10050	20231023	-25.97	4530	20231005	64.24	8900	-16.40	20240117	6100	21.97	20240102	10050	-25.97	20231023	4530	64.24	20231005	6.30	N	005870	5000	705 억	3322095	N	N	24	N	N
149	20240403	130158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7270	-180	5	-2.42	3090766410	423240	40.69	7440	7450	7150	9680	5220	7450	7302.37	23.53	20222	7883	7666	7233	7016	6583	7775	7125	706	2230	5000	4610	10	1	14116015	1026	5.74	0.60	12	3.00	1266.00	12051.00	10050	20231023	-27.66	4530	20231005	60.49	8900	-18.31	20240117	6100	19.18	20240102	10050	-27.66	20231023	4530	60.49	20231005	6.30	N	005870	5000	705 억	3322095	N	N	24	N	N
150	20240403	120159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7260	-190	5	-2.55	2965038470	405888	39.02	7440	7450	7150	9680	5220	7450	7304.79	23.53	20007	7883	7666	7233	7016	6583	7775	7125	706	2230	5000	4610	10	1	14116015	1025	5.73	0.60	12	2.88	1266.00	12051.00	10050	20231023	-27.76	4530	20231005	60.26	8900	-18.43	20240117	6100	19.02	20240102	10050	-27.76	20231023	4530	60.26	20231005	6.30	N	005870	5000	705 억	3322095	N	N	24	N	N
151	20240403	110159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7280	-170	5	-2.28	2766892450	378557	36.39	7440	7450	7150	9680	5220	7450	7308.77	23.53	26700	7883	7666	7233	7016	6583	7775	7125	706	2230	5000	4610	10	1	14116015	1028	5.75	0.60	12	2.68	1266.00	12051.00	10050	20231023	-27.56	4530	20231005	60.71	8900	-18.20	20240117	6100	19.34	20240102	10050	-27.56	20231023	4530	60.71	20231005	6.30	N	005870	5000	705 억	3322095	N	N	24	N	N
152	20240403	100158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7260	-190	5	-2.55	2070359850	282049	27.12	7440	7450	7180	9680	5220	7450	7340.13	23.53	1406	7883	7666	7233	7016	6583	7775	7125	706	2230	5000	4610	10	1	14116015	1025	5.73	0.60	12	2.00	1266.00	12051.00	10050	20231023	-27.76	4530	20231005	60.26	8900	-18.43	20240117	6100	19.02	20240102	10050	-27.76	20231023	4530	60.26	20231005	6.30	N	005870	5000	705 억	3322095	N	N	24	N	N
153	20240403	090158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7390	-60	5	-0.81	304436760	41086	3.95	7440	7450	7340	9680	5220	7450	7408.98	23.53	-10598	7883	7666	7233	7016	6583	7775	7125	706	2230	5000	4610	10	1	14116015	1043	5.84	0.61	12	0.29	1266.00	12051.00	10050	20231023	-26.47	4530	20231005	63.13	8900	-16.97	20240117	6100	21.15	20240102	10050	-26.47	20231023	4530	63.13	20231005	6.30	N	005870	5000	705 억	3322095	N	N	24	N	N
154	20240402	160156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7450	530	2	7.66	7387282350	1023766	707.57	6910	7450	6800	8990	4850	6920	7213.95	23.13	59297	7080	7000	6840	6760	6600	7040	6800	706	2070	5000	4290	10	1	14116015	1052	5.88	0.62	12	7.25	1266.00	12051.00	10050	20231023	-25.87	4530	20231005	64.46	8900	-16.29	20240117	6100	22.13	20240102	10050	-25.87	20231023	4530	64.46	20231005	6.39	N	005870	5000	705 억	3265170	N	N	24	N	N
155	20240402	150157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7370	450	2	6.50	6249047420	870198	601.43	6910	7450	6800	8990	4850	6920	7181.19	23.13	18683	7080	7000	6840	6760	6600	7040	6800	706	2070	5000	4290	10	1	14116015	1040	5.82	0.61	12	6.16	1266.00	12051.00	10050	20231023	-26.67	4530	20231005	62.69	8900	-17.19	20240117	6100	20.82	20240102	10050	-26.67	20231023	4530	62.69	20231005	6.39	N	005870	5000	705 억	3265170	N	N	0	N	N
156	20240402	140159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7180	260	2	3.76	3443769670	487201	336.73	6910	7310	6800	8990	4850	6920	7068.48	23.13	-31300	7080	7000	6840	6760	6600	7040	6800	706	2070	5000	4290	10	1	14116015	1014	5.67	0.60	12	3.45	1266.00	12051.00	10050	20231023	-28.56	4530	20231005	58.50	8900	-19.33	20240117	6100	17.70	20240102	10050	-28.56	20231023	4530	58.50	20231005	6.39	N	005870	5000	705 억	3265170	N	N	0	N	N
157	20240402	130157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7010	90	2	1.30	1326555120	191188	132.14	6910	7080	6800	8990	4850	6920	6938.49	23.13	-28901	7080	7000	6840	6760	6600	7040	6800	706	2070	5000	4290	10	1	14116015	990	5.54	0.58	12	1.35	1266.00	12051.00	10050	20231023	-30.25	4530	20231005	54.75	8900	-21.24	20240117	6100	14.92	20240102	10050	-30.25	20231023	4530	54.75	20231005	6.39	N	005870	5000	705 억	3265170	N	N	0	N	N
158	20240402	120157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6880	-40	5	-0.58	683788100	99410	68.71	6910	6970	6800	8990	4850	6920	6878.46	23.13	-28771	7080	7000	6840	6760	6600	7040	6800	706	2070	5000	4290	10	1	14116015	971	5.43	0.57	12	0.70	1266.00	12051.00	10050	20231023	-31.54	4530	20231005	51.88	8900	-22.70	20240117	6100	12.79	20240102	10050	-31.54	20231023	4530	51.88	20231005	6.39	N	005870	5000	705 억	3265170	N	N	0	N	N
159	20240402	110157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6880	-40	5	-0.58	584601150	84996	58.74	6910	6970	6800	8990	4850	6920	6877.97	23.13	-27138	7080	7000	6840	6760	6600	7040	6800	706	2070	5000	4290	10	1	14116015	971	5.43	0.57	12	0.60	1266.00	12051.00	10050	20231023	-31.54	4530	20231005	51.88	8900	-22.70	20240117	6100	12.79	20240102	10050	-31.54	20231023	4530	51.88	20231005	6.39	N	005870	5000	705 억	3265170	N	N	0	N	N
160	20240402	100157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6840	-80	5	-1.16	351572570	51186	35.38	6910	6970	6800	8990	4850	6920	6868.51	23.13	-13950	7080	7000	6840	6760	6600	7040	6800	706	2070	5000	4290	10	1	14116015	966	5.40	0.57	12	0.36	1266.00	12051.00	10050	20231023	-31.94	4530	20231005	50.99	8900	-23.15	20240117	6100	12.13	20240102	10050	-31.94	20231023	4530	50.99	20231005	6.39	N	005870	5000	705 억	3265170	N	N	0	N	N
161	20240402	090156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6970	50	2	0.72	78761620	11371	7.86	6910	6970	6910	8990	4850	6920	6926.55	23.13	942	7080	7000	6840	6760	6600	7040	6800	706	2070	5000	4290	10	1	14116015	984	5.51	0.58	12	0.08	1266.00	12051.00	10050	20231023	-30.65	4530	20231005	53.86	8900	-21.69	20240117	6100	14.26	20240102	10050	-30.65	20231023	4530	53.86	20231005	6.39	N	005870	5000	705 억	3265170	N	N	0	N	N
162	20240401	160156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6920	140	2	2.06	984045010	143855	64.56	6830	6920	6680	8810	4750	6780	6840.43	22.87	35968	7153	6966	6843	6656	6533	6905	6595	706	2030	5000	4200	10	1	14116015	977	5.47	0.57	12	1.02	1266.00	12051.00	10050	20231023	-31.14	4530	20231005	52.76	8900	-22.25	20240117	6100	13.44	20240102	10050	-31.14	20231023	4530	52.76	20231005	6.51	N	005870	5000	705 억	3228841	N	N	0	N	N
163	20240401	150156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6880	100	2	1.47	900793250	131803	59.16	6830	6910	6680	8810	4750	6780	6834.60	22.87	33245	7153	6966	6843	6656	6533	6905	6595	706	2030	5000	4200	10	1	14116015	971	5.43	0.57	12	0.93	1266.00	12051.00	10050	20231023	-31.54	4530	20231005	51.88	8900	-22.70	20240117	6100	12.79	20240102	10050	-31.54	20231023	4530	51.88	20231005	6.51	N	005870	5000	705 억	3228841	N	N	0	N	N
164	20240401	140156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6840	60	2	0.88	743316850	108934	48.89	6830	6880	6680	8810	4750	6780	6823.76	22.87	27174	7153	6966	6843	6656	6533	6905	6595	706	2030	5000	4200	10	1	14116015	966	5.40	0.57	12	0.77	1266.00	12051.00	10050	20231023	-31.94	4530	20231005	50.99	8900	-23.15	20240117	6100	12.13	20240102	10050	-31.94	20231023	4530	50.99	20231005	6.51	N	005870	5000	705 억	3228841	N	N	0	N	N
165	20240401	130156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6830	50	2	0.74	614493400	90092	40.43	6830	6880	6680	8810	4750	6780	6820.96	22.87	16066	7153	6966	6843	6656	6533	6905	6595	706	2030	5000	4200	10	1	14116015	964	5.39	0.57	12	0.64	1266.00	12051.00	10050	20231023	-32.04	4530	20231005	50.77	8900	-23.26	20240117	6100	11.97	20240102	10050	-32.04	20231023	4530	50.77	20231005	6.51	N	005870	5000	705 억	3228841	N	N	0	N	N
166	20240401	120157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6810	30	2	0.44	528445740	77458	34.76	6830	6880	6680	8810	4750	6780	6822.63	22.87	10930	7153	6966	6843	6656	6533	6905	6595	706	2030	5000	4200	10	1	14116015	961	5.38	0.57	12	0.55	1266.00	12051.00	10050	20231023	-32.24	4530	20231005	50.33	8900	-23.48	20240117	6100	11.64	20240102	10050	-32.24	20231023	4530	50.33	20231005	6.51	N	005870	5000	705 억	3228841	N	N	0	N	N
167	20240401	110157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6810	30	2	0.44	453850940	66509	29.85	6830	6880	6680	8810	4750	6780	6824.24	22.87	9602	7153	6966	6843	6656	6533	6905	6595	706	2030	5000	4200	10	1	14116015	961	5.38	0.57	12	0.47	1266.00	12051.00	10050	20231023	-32.24	4530	20231005	50.33	8900	-23.48	20240117	6100	11.64	20240102	10050	-32.24	20231023	4530	50.33	20231005	6.51	N	005870	5000	705 억	3228841	N	N	0	N	N
168	20240401	100155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6850	70	2	1.03	332485270	48768	21.89	6830	6880	6680	8810	4750	6780	6818.09	22.87	10676	7153	6966	6843	6656	6533	6905	6595	706	2030	5000	4200	10	1	14116015	967	5.41	0.57	12	0.35	1266.00	12051.00	10050	20231023	-31.84	4530	20231005	51.21	8900	-23.03	20240117	6100	12.30	20240102	10050	-31.84	20231023	4530	51.21	20231005	6.51	N	005870	5000	705 억	3228841	N	N	0	N	N
169	20240401	090155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6800	20	2	0.29	94594840	13857	6.22	6830	6850	6800	8810	4750	6780	6828.28	22.87	-979	7153	6966	6843	6656	6533	6905	6595	706	2030	5000	4200	10	1	14116015	960	5.37	0.56	12	0.10	1266.00	12051.00	10050	20231023	-32.34	4530	20231005	50.11	8900	-23.60	20240117	6100	11.48	20240102	10050	-32.34	20231023	4530	50.11	20231005	6.51	N	005870	5000	705 억	3228841	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History