KissMeData/020150/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160335	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22650	-800	5	-3.41	1411726700	61805	117.44	23800	23800	22500	30450	16450	23450	22842.01	7.55	-26017	24116	23782	23416	23082	22716	23600	22900	262	7000	500	16880	50	1	52365463	11861	165.33	0.78	12	0.12	137.00	28922.00	59200	20240618	-61.74	20100	20250409	12.69	31550	-28.21	20250220	20100	12.69	20250409	59200	-61.74	20240618	20100	12.69	20250409	0.94	Y	020150	500	261 억	3954067	N	N	13381	N	N
3	20250430	150338	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22600	-850	5	-3.62	1211326800	52929	100.58	23800	23800	22550	30450	16450	23450	22885.88	7.55	-22934	24116	23782	23416	23082	22716	23600	22900	262	7000	500	16880	50	1	52365463	11835	164.96	0.78	12	0.10	137.00	28922.00	59200	20240618	-61.82	20100	20250409	12.44	31550	-28.37	20250220	20100	12.44	20250409	59200	-61.82	20240618	20100	12.44	20250409	0.94	Y	020150	500	261 억	3954067	N	N	9328	N	N
4	20250430	140338	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22600	-850	5	-3.62	1025407000	44713	84.97	23800	23800	22600	30450	16450	23450	22933.08	7.55	-21166	24116	23782	23416	23082	22716	23600	22900	262	7000	500	16880	50	1	52365463	11835	164.96	0.78	12	0.09	137.00	28922.00	59200	20240618	-61.82	20100	20250409	12.44	31550	-28.37	20250220	20100	12.44	20250409	59200	-61.82	20240618	20100	12.44	20250409	0.94	Y	020150	500	261 억	3954067	N	N	9328	N	N
5	20250430	130338	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22800	-650	5	-2.77	812203600	35335	67.14	23800	23800	22700	30450	16450	23450	22985.81	7.55	-17041	24116	23782	23416	23082	22716	23600	22900	262	7000	500	16880	50	1	52365463	11939	166.42	0.79	12	0.07	137.00	28922.00	59200	20240618	-61.49	20100	20250409	13.43	31550	-27.73	20250220	20100	13.43	20250409	59200	-61.49	20240618	20100	13.43	20250409	0.94	Y	020150	500	261 억	3954067	N	N	9328	N	N
6	20250430	120339	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22800	-650	5	-2.77	766727900	33340	63.35	23800	23800	22700	30450	16450	23450	22997.24	7.55	-15555	24116	23782	23416	23082	22716	23600	22900	262	7000	500	16880	50	1	52365463	11939	166.42	0.79	12	0.06	137.00	28922.00	59200	20240618	-61.49	20100	20250409	13.43	31550	-27.73	20250220	20100	13.43	20250409	59200	-61.49	20240618	20100	13.43	20250409	0.94	Y	020150	500	261 억	3954067	N	N	9328	N	N
7	20250430	110338	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22800	-650	5	-2.77	588102600	25505	48.47	23800	23800	22700	30450	16450	23450	23058.33	7.55	-9734	24116	23782	23416	23082	22716	23600	22900	262	7000	500	16880	50	1	52365463	11939	166.42	0.79	12	0.05	137.00	28922.00	59200	20240618	-61.49	20100	20250409	13.43	31550	-27.73	20250220	20100	13.43	20250409	59200	-61.49	20240618	20100	13.43	20250409	0.94	Y	020150	500	261 억	3954067	N	N	9328	N	N
8	20250430	100340	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23100	-350	5	-1.49	274019750	11756	22.34	23800	23800	23100	30450	16450	23450	23308.93	7.55	-2874	24116	23782	23416	23082	22716	23600	22900	262	7000	500	16880	50	1	52365463	12096	168.61	0.80	12	0.02	137.00	28922.00	59200	20240618	-60.98	20100	20250409	14.93	31550	-26.78	20250220	20100	14.93	20250409	59200	-60.98	20240618	20100	14.93	20250409	0.94	Y	020150	500	261 억	3954067	N	N	9328	N	N
9	20250430	090339	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23400	-50	5	-0.21	61262750	2601	4.94	23800	23800	23350	30450	16450	23450	23553.54	7.55	-1115	24116	23782	23416	23082	22716	23600	22900	262	7000	500	16880	50	1	52365463	12254	170.80	0.81	12	0.00	137.00	28922.00	59200	20240618	-60.47	20100	20250409	16.42	31550	-25.83	20250220	20100	16.42	20250409	59200	-60.47	20240618	20100	16.42	20250409	0.94	Y	020150	500	261 억	3954067	N	N	9328	N	N
10	20250429	160334	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23450	200	2	0.86	1233059175	52625	81.28	23650	23750	23050	30200	16300	23250	23431.05	7.57	-6364	24250	23750	23500	23000	22750	23625	22875	262	6950	500	16740	50	1	52365463	12280	171.17	0.81	12	0.10	137.00	28922.00	59200	20240618	-60.39	20100	20250409	16.67	31550	-25.67	20250220	20100	16.67	20250409	59200	-60.39	20240618	20100	16.67	20250409	0.93	Y	020150	500	261 억	3964836	N	N	9308	N	N
11	20250429	150337	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23450	200	2	0.86	1075984475	45925	70.93	23650	23750	23050	30200	16300	23250	23429.17	7.57	-8810	24250	23750	23500	23000	22750	23625	22875	262	6950	500	16740	50	1	52365463	12280	171.17	0.81	12	0.09	137.00	28922.00	59200	20240618	-60.39	20100	20250409	16.67	31550	-25.67	20250220	20100	16.67	20250409	59200	-60.39	20240618	20100	16.67	20250409	0.93	Y	020150	500	261 억	3964836	N	N	5599	N	N
12	20250429	140337	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23550	300	2	1.29	904170875	38595	59.61	23650	23750	23050	30200	16300	23250	23427.15	7.57	-10676	24250	23750	23500	23000	22750	23625	22875	262	6950	500	16740	50	1	52365463	12332	171.90	0.81	12	0.07	137.00	28922.00	59200	20240618	-60.22	20100	20250409	17.16	31550	-25.36	20250220	20100	17.16	20250409	59200	-60.22	20240618	20100	17.16	20250409	0.93	Y	020150	500	261 억	3964836	N	N	5599	N	N
13	20250429	130339	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23400	150	2	0.65	801351325	34205	52.83	23650	23750	23050	30200	16300	23250	23427.90	7.57	-10472	24250	23750	23500	23000	22750	23625	22875	262	6950	500	16740	50	1	52365463	12254	170.80	0.81	12	0.07	137.00	28922.00	59200	20240618	-60.47	20100	20250409	16.42	31550	-25.83	20250220	20100	16.42	20250409	59200	-60.47	20240618	20100	16.42	20250409	0.93	Y	020150	500	261 억	3964836	N	N	5599	N	N
14	20250429	120337	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23650	400	2	1.72	675674125	28847	44.55	23650	23750	23050	30200	16300	23250	23422.68	7.57	-8183	24250	23750	23500	23000	22750	23625	22875	262	6950	500	16740	50	1	52365463	12384	172.63	0.82	12	0.06	137.00	28922.00	59200	20240618	-60.05	20100	20250409	17.66	31550	-25.04	20250220	20100	17.66	20250409	59200	-60.05	20240618	20100	17.66	20250409	0.93	Y	020150	500	261 억	3964836	N	N	5599	N	N
15	20250429	110337	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23550	300	2	1.29	517407025	22132	34.18	23650	23750	23050	30200	16300	23250	23378.23	7.57	-6630	24250	23750	23500	23000	22750	23625	22875	262	6950	500	16740	50	1	52365463	12332	171.90	0.81	12	0.04	137.00	28922.00	59200	20240618	-60.22	20100	20250409	17.16	31550	-25.36	20250220	20100	17.16	20250409	59200	-60.22	20240618	20100	17.16	20250409	0.93	Y	020150	500	261 억	3964836	N	N	5599	N	N
16	20250429	100339	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23200	-50	5	-0.22	355294525	15202	23.48	23650	23750	23050	30200	16300	23250	23371.56	7.57	-4163	24250	23750	23500	23000	22750	23625	22875	262	6950	500	16740	50	1	52365463	12149	169.34	0.80	12	0.03	137.00	28922.00	59200	20240618	-60.81	20100	20250409	15.42	31550	-26.47	20250220	20100	15.42	20250409	59200	-60.81	20240618	20100	15.42	20250409	0.93	Y	020150	500	261 억	3964836	N	N	5599	N	N
17	20250429	090338	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23600	350	2	1.51	55646050	2356	3.64	23650	23750	23450	30200	16300	23250	23618.87	7.57	-577	24250	23750	23500	23000	22750	23625	22875	262	6950	500	16740	50	1	52365463	12358	172.26	0.82	12	0.00	137.00	28922.00	59200	20240618	-60.14	20100	20250409	17.41	31550	-25.20	20250220	20100	17.41	20250409	59200	-60.14	20240618	20100	17.41	20250409	0.93	Y	020150	500	261 억	3964836	N	N	5599	N	N
18	20250428	160334	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23250	200	2	0.87	1529186150	64748	117.15	23750	24000	23250	29950	16150	23050	23617.57	7.58	-4337	23783	23416	23083	22716	22383	23600	22900	262	6900	500	16590	50	1	52365463	12175	169.71	0.80	12	0.12	137.00	28922.00	59200	20240618	-60.73	20100	20250409	15.67	31550	-26.31	20250220	20100	15.67	20250409	59200	-60.73	20240618	20100	15.67	20250409	0.93	Y	020150	500	261 억	3971497	N	N	5599	N	N
19	20250428	150337	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23300	250	2	1.08	1457564125	61671	111.58	23750	24000	23250	29950	16150	23050	23634.51	7.58	-5139	23783	23416	23083	22716	22383	23600	22900	262	6900	500	16590	50	1	52365463	12201	170.07	0.81	12	0.12	137.00	28922.00	59200	20240618	-60.64	20100	20250409	15.92	31550	-26.15	20250220	20100	15.92	20250409	59200	-60.64	20240618	20100	15.92	20250409	0.93	Y	020150	500	261 억	3971497	N	N	5495	N	N
20	20250428	140337	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23350	300	2	1.30	1367911125	57829	104.63	23750	24000	23250	29950	16150	23050	23654.41	7.58	-5116	23783	23416	23083	22716	22383	23600	22900	262	6900	500	16590	50	1	52365463	12227	170.44	0.81	12	0.11	137.00	28922.00	59200	20240618	-60.56	20100	20250409	16.17	31550	-25.99	20250220	20100	16.17	20250409	59200	-60.56	20240618	20100	16.17	20250409	0.93	Y	020150	500	261 억	3971497	N	N	5495	N	N
21	20250428	130336	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23450	400	2	1.74	1161488225	49004	88.66	23750	24000	23350	29950	16150	23050	23701.91	7.58	-2793	23783	23416	23083	22716	22383	23600	22900	262	6900	500	16590	50	1	52365463	12280	171.17	0.81	12	0.09	137.00	28922.00	59200	20240618	-60.39	20100	20250409	16.67	31550	-25.67	20250220	20100	16.67	20250409	59200	-60.39	20240618	20100	16.67	20250409	0.93	Y	020150	500	261 억	3971497	N	N	5495	N	N
22	20250428	120336	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23500	450	2	1.95	1087021925	45827	82.91	23750	24000	23450	29950	16150	23050	23720.12	7.58	-2687	23783	23416	23083	22716	22383	23600	22900	262	6900	500	16590	50	1	52365463	12306	171.53	0.81	12	0.09	137.00	28922.00	59200	20240618	-60.30	20100	20250409	16.92	31550	-25.52	20250220	20100	16.92	20250409	59200	-60.30	20240618	20100	16.92	20250409	0.93	Y	020150	500	261 억	3971497	N	N	5495	N	N
23	20250428	110336	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23550	500	2	2.17	970841150	40889	73.98	23750	24000	23500	29950	16150	23050	23743.33	7.58	-4421	23783	23416	23083	22716	22383	23600	22900	262	6900	500	16590	50	1	52365463	12332	171.90	0.81	12	0.08	137.00	28922.00	59200	20240618	-60.22	20100	20250409	17.16	31550	-25.36	20250220	20100	17.16	20250409	59200	-60.22	20240618	20100	17.16	20250409	0.93	Y	020150	500	261 억	3971497	N	N	5495	N	N
24	20250428	100335	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23700	650	2	2.82	770731675	32418	58.65	23750	24000	23550	29950	16150	23050	23774.81	7.58	307	23783	23416	23083	22716	22383	23600	22900	262	6900	500	16590	50	1	52365463	12411	172.99	0.82	12	0.06	137.00	28922.00	59200	20240618	-59.97	20100	20250409	17.91	31550	-24.88	20250220	20100	17.91	20250409	59200	-59.97	20240618	20100	17.91	20250409	0.93	Y	020150	500	261 억	3971497	N	N	5495	N	N
25	20250428	090337	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23800	750	2	3.25	132562650	5596	10.12	23750	23800	23550	29950	16150	23050	23688.82	7.58	1855	23783	23416	23083	22716	22383	23600	22900	262	6900	500	16590	50	1	52365463	12463	173.72	0.82	12	0.01	137.00	28922.00	59200	20240618	-59.80	20100	20250409	18.41	31550	-24.56	20250220	20100	18.41	20250409	59200	-59.80	20240618	20100	18.41	20250409	0.93	Y	020150	500	261 억	3971497	N	N	5495	N	N
26	20250425	160335	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23050	300	2	1.32	1276514625	55271	101.58	23000	23450	22750	29550	15950	22750	23095.65	7.56	-2774	23416	23082	22766	22432	22116	22925	22275	262	6800	500	16380	50	1	52365463	12070	168.25	0.80	12	0.11	137.00	28922.00	59200	20240618	-61.06	20100	20250409	14.68	31550	-26.94	20250220	20100	14.68	20250409	59200	-61.06	20240618	20100	14.68	20250409	0.92	Y	020150	500	261 억	3958768	N	N	5495	N	N
27	20250425	150337	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23100	350	2	1.54	1136736900	49216	90.45	23000	23450	22750	29550	15950	22750	23096.90	7.56	-3723	23416	23082	22766	22432	22116	22925	22275	262	6800	500	16380	50	1	52365463	12096	168.61	0.80	12	0.09	137.00	28922.00	59200	20240618	-60.98	20100	20250409	14.93	31550	-26.78	20250220	20100	14.93	20250409	59200	-60.98	20240618	20100	14.93	20250409	0.92	Y	020150	500	261 억	3958768	N	N	15580	N	N
28	20250425	140337	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23300	550	2	2.42	916009375	39729	73.02	23000	23350	22750	29550	15950	22750	23056.44	7.56	-3581	23416	23082	22766	22432	22116	22925	22275	262	6800	500	16380	50	1	52365463	12201	170.07	0.81	12	0.08	137.00	28922.00	59200	20240618	-60.64	20100	20250409	15.92	31550	-26.15	20250220	20100	15.92	20250409	59200	-60.64	20240618	20100	15.92	20250409	0.92	Y	020150	500	261 억	3958768	N	N	15580	N	N
29	20250425	130338	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23200	450	2	1.98	679870450	29577	54.36	23000	23250	22750	29550	15950	22750	22986.46	7.56	-1571	23416	23082	22766	22432	22116	22925	22275	262	6800	500	16380	50	1	52365463	12149	169.34	0.80	12	0.06	137.00	28922.00	59200	20240618	-60.81	20100	20250409	15.42	31550	-26.47	20250220	20100	15.42	20250409	59200	-60.81	20240618	20100	15.42	20250409	0.92	Y	020150	500	261 억	3958768	N	N	15580	N	N
30	20250425	120336	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23000	250	2	1.10	556610100	24236	44.54	23000	23250	22750	29550	15950	22750	22966.25	7.56	-1650	23416	23082	22766	22432	22116	22925	22275	262	6800	500	16380	50	1	52365463	12044	167.88	0.80	12	0.05	137.00	28922.00	59200	20240618	-61.15	20100	20250409	14.43	31550	-27.10	20250220	20100	14.43	20250409	59200	-61.15	20240618	20100	14.43	20250409	0.92	Y	020150	500	261 억	3958768	N	N	15580	N	N
31	20250425	110337	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22850	100	2	0.44	467501600	20357	37.41	23000	23250	22750	29550	15950	22750	22965.15	7.56	-650	23416	23082	22766	22432	22116	22925	22275	262	6800	500	16380	50	1	52365463	11966	166.79	0.79	12	0.04	137.00	28922.00	59200	20240618	-61.40	20100	20250409	13.68	31550	-27.58	20250220	20100	13.68	20250409	59200	-61.40	20240618	20100	13.68	20250409	0.92	Y	020150	500	261 억	3958768	N	N	15580	N	N
32	20250425	100336	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23000	250	2	1.10	307795075	13377	24.59	23000	23250	22750	29550	15950	22750	23009.28	7.56	-266	23416	23082	22766	22432	22116	22925	22275	262	6800	500	16380	50	1	52365463	12044	167.88	0.80	12	0.03	137.00	28922.00	59200	20240618	-61.15	20100	20250409	14.43	31550	-27.10	20250220	20100	14.43	20250409	59200	-61.15	20240618	20100	14.43	20250409	0.92	Y	020150	500	261 억	3958768	N	N	15580	N	N
33	20250425	090337	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22900	150	2	0.66	45460050	1985	3.65	23000	23100	22850	29550	15950	22750	22901.79	7.56	-1401	23416	23082	22766	22432	22116	22925	22275	262	6800	500	16380	50	1	52365463	11992	167.15	0.79	12	0.00	137.00	28922.00	59200	20240618	-61.32	20100	20250409	13.93	31550	-27.42	20250220	20100	13.93	20250409	59200	-61.32	20240618	20100	13.93	20250409	0.92	Y	020150	500	261 억	3958768	N	N	15580	N	N
34	20250424	160331	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22750	-50	5	-0.22	1234830400	54410	55.02	23050	23100	22450	29600	16000	22800	22694.92	7.59	-16334	23533	23166	22583	22216	21633	23350	22400	262	6800	500	16410	50	1	52365463	11913	166.06	0.79	12	0.10	137.00	28922.00	59200	20240618	-61.57	20100	20250409	13.18	31550	-27.89	20250220	20100	13.18	20250409	59200	-61.57	20240618	20100	13.18	20250409	0.91	Y	020150	500	261 억	3975543	N	N	15580	N	N
35	20250424	150336	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22700	-100	5	-0.44	1135112450	50019	50.58	23050	23100	22450	29600	16000	22800	22693.63	7.59	-16190	23533	23166	22583	22216	21633	23350	22400	262	6800	500	16410	50	1	52365463	11887	165.69	0.78	12	0.10	137.00	28922.00	59200	20240618	-61.66	20100	20250409	12.94	31550	-28.05	20250220	20100	12.94	20250409	59200	-61.66	20240618	20100	12.94	20250409	0.91	Y	020150	500	261 억	3975543	N	N	10999	N	N
36	20250424	140336	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22700	-100	5	-0.44	1015063000	44732	45.23	23050	23100	22450	29600	16000	22800	22692.10	7.59	-12993	23533	23166	22583	22216	21633	23350	22400	262	6800	500	16410	50	1	52365463	11887	165.69	0.78	12	0.09	137.00	28922.00	59200	20240618	-61.66	20100	20250409	12.94	31550	-28.05	20250220	20100	12.94	20250409	59200	-61.66	20240618	20100	12.94	20250409	0.91	Y	020150	500	261 억	3975543	N	N	10999	N	N
37	20250424	130335	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22700	-100	5	-0.44	933471800	41140	41.60	23050	23100	22450	29600	16000	22800	22690.13	7.59	-11955	23533	23166	22583	22216	21633	23350	22400	262	6800	500	16410	50	1	52365463	11887	165.69	0.78	12	0.08	137.00	28922.00	59200	20240618	-61.66	20100	20250409	12.94	31550	-28.05	20250220	20100	12.94	20250409	59200	-61.66	20240618	20100	12.94	20250409	0.91	Y	020150	500	261 억	3975543	N	N	10999	N	N
38	20250424	120336	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22600	-200	5	-0.88	831465850	36634	37.04	23050	23100	22450	29600	16000	22800	22696.56	7.59	-10531	23533	23166	22583	22216	21633	23350	22400	262	6800	500	16410	50	1	52365463	11835	164.96	0.78	12	0.07	137.00	28922.00	59200	20240618	-61.82	20100	20250409	12.44	31550	-28.37	20250220	20100	12.44	20250409	59200	-61.82	20240618	20100	12.44	20250409	0.91	Y	020150	500	261 억	3975543	N	N	10999	N	N
39	20250424	110335	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22550	-250	5	-1.10	614671150	27013	27.32	23050	23100	22500	29600	16000	22800	22754.64	7.59	-11318	23533	23166	22583	22216	21633	23350	22400	262	6800	500	16410	50	1	52365463	11808	164.60	0.78	12	0.05	137.00	28922.00	59200	20240618	-61.91	20100	20250409	12.19	31550	-28.53	20250220	20100	12.19	20250409	59200	-61.91	20240618	20100	12.19	20250409	0.91	Y	020150	500	261 억	3975543	N	N	10999	N	N
40	20250424	100335	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22700	-100	5	-0.44	417181000	18311	18.52	23050	23100	22550	29600	16000	22800	22783.08	7.59	-8608	23533	23166	22583	22216	21633	23350	22400	262	6800	500	16410	50	1	52365463	11887	165.69	0.78	12	0.03	137.00	28922.00	59200	20240618	-61.66	20100	20250409	12.94	31550	-28.05	20250220	20100	12.94	20250409	59200	-61.66	20240618	20100	12.94	20250409	0.91	Y	020150	500	261 억	3975543	N	N	10999	N	N
41	20250424	090337	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22900	100	2	0.44	143334800	6271	6.34	23050	23100	22650	29600	16000	22800	22856.77	7.59	-4561	23533	23166	22583	22216	21633	23350	22400	262	6800	500	16410	50	1	52365463	11992	167.15	0.79	12	0.01	137.00	28922.00	59200	20240618	-61.32	20100	20250409	13.93	31550	-27.42	20250220	20100	13.93	20250409	59200	-61.32	20240618	20100	13.93	20250409	0.91	Y	020150	500	261 억	3975543	N	N	10999	N	N
42	20250423	160329	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22800	1050	2	4.83	2226494775	98894	157.57	22100	22950	22000	28250	15250	21750	22513.90	7.53	37183	22516	22132	21866	21482	21216	22000	21350	262	6500	500	15660	50	1	52365463	11939	166.42	0.79	12	0.19	137.00	28922.00	59200	20240618	-61.49	20100	20250409	13.43	31550	-27.73	20250220	20100	13.43	20250409	59200	-61.49	20240618	20100	13.43	20250409	0.92	Y	020150	500	261 억	3944298	N	N	10980	N	N
43	20250423	150335	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22850	1100	2	5.06	2012317800	89524	142.64	22100	22850	22000	28250	15250	21750	22477.97	7.53	34577	22516	22132	21866	21482	21216	22000	21350	262	6500	500	15660	50	1	52365463	11966	166.79	0.79	12	0.17	137.00	28922.00	59200	20240618	-61.40	20100	20250409	13.68	31550	-27.58	20250220	20100	13.68	20250409	59200	-61.40	20240618	20100	13.68	20250409	0.92	Y	020150	500	261 억	3944298	N	N	15011	N	N
44	20250423	140335	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22600	850	2	3.91	1781806600	79383	126.48	22100	22750	22000	28250	15250	21750	22445.69	7.53	33549	22516	22132	21866	21482	21216	22000	21350	262	6500	500	15660	50	1	52365463	11835	164.96	0.78	12	0.15	137.00	28922.00	59200	20240618	-61.82	20100	20250409	12.44	31550	-28.37	20250220	20100	12.44	20250409	59200	-61.82	20240618	20100	12.44	20250409	0.92	Y	020150	500	261 억	3944298	N	N	15011	N	N
45	20250423	130333	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22700	950	2	4.37	1569314300	69984	111.51	22100	22750	22000	28250	15250	21750	22423.90	7.53	30314	22516	22132	21866	21482	21216	22000	21350	262	6500	500	15660	50	1	52365463	11887	165.69	0.78	12	0.13	137.00	28922.00	59200	20240618	-61.66	20100	20250409	12.94	31550	-28.05	20250220	20100	12.94	20250409	59200	-61.66	20240618	20100	12.94	20250409	0.92	Y	020150	500	261 억	3944298	N	N	15011	N	N
46	20250423	120335	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22650	900	2	4.14	1390297750	62092	98.93	22100	22750	22000	28250	15250	21750	22390.93	7.53	27715	22516	22132	21866	21482	21216	22000	21350	262	6500	500	15660	50	1	52365463	11861	165.33	0.78	12	0.12	137.00	28922.00	59200	20240618	-61.74	20100	20250409	12.69	31550	-28.21	20250220	20100	12.69	20250409	59200	-61.74	20240618	20100	12.69	20250409	0.92	Y	020150	500	261 억	3944298	N	N	15011	N	N
47	20250423	110335	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22400	650	2	2.99	1169191450	52304	83.34	22100	22600	22000	28250	15250	21750	22353.77	7.53	25735	22516	22132	21866	21482	21216	22000	21350	262	6500	500	15660	50	1	52365463	11730	163.50	0.77	12	0.10	137.00	28922.00	59200	20240618	-62.16	20100	20250409	11.44	31550	-29.00	20250220	20100	11.44	20250409	59200	-62.16	20240618	20100	11.44	20250409	0.92	Y	020150	500	261 억	3944298	N	N	15011	N	N
48	20250423	100336	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22350	600	2	2.76	623218650	27976	44.57	22100	22500	22000	28250	15250	21750	22276.90	7.53	15022	22516	22132	21866	21482	21216	22000	21350	262	6500	500	15660	50	1	52365463	11704	163.14	0.77	12	0.05	137.00	28922.00	59200	20240618	-62.25	20100	20250409	11.19	31550	-29.16	20250220	20100	11.19	20250409	59200	-62.25	20240618	20100	11.19	20250409	0.92	Y	020150	500	261 억	3944298	N	N	15011	N	N
49	20250423	090338	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22200	450	2	2.07	120043450	5429	8.65	22100	22350	22000	28250	15250	21750	22111.52	7.53	3065	22516	22132	21866	21482	21216	22000	21350	262	6500	500	15660	50	1	52365463	11625	162.04	0.77	12	0.01	137.00	28922.00	59200	20240618	-62.50	20100	20250409	10.45	31550	-29.64	20250220	20100	10.45	20250409	59200	-62.50	20240618	20100	10.45	20250409	0.92	Y	020150	500	261 억	3944298	N	N	15011	N	N
50	20250422	160328	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21750	-350	5	-1.58	1367779525	62763	137.77	21800	22250	21600	28700	15500	22100	21792.79	7.56	-13464	22866	22482	22166	21782	21466	22325	21625	262	6600	500	15910	50	1	52365463	11389	158.76	0.75	12	0.12	137.00	28922.00	59200	20240618	-63.26	20100	20250409	8.21	31550	-31.06	20250220	20100	8.21	20250409	59200	-63.26	20240618	20100	8.21	20250409	0.92	Y	020150	500	261 억	3959546	N	N	15011	N	N
51	20250422	150333	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21650	-450	5	-2.04	1280531300	58743	128.94	21800	22250	21600	28700	15500	22100	21798.87	7.56	-12658	22866	22482	22166	21782	21466	22325	21625	262	6600	500	15910	50	1	52365463	11337	158.03	0.75	12	0.11	137.00	28922.00	59200	20240618	-63.43	20100	20250409	7.71	31550	-31.38	20250220	20100	7.71	20250409	59200	-63.43	20240618	20100	7.71	20250409	0.92	Y	020150	500	261 억	3959546	N	N	5318	N	N
52	20250422	140333	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21750	-350	5	-1.58	1133747950	51968	114.07	21800	22250	21600	28700	15500	22100	21816.27	7.56	-11105	22866	22482	22166	21782	21466	22325	21625	262	6600	500	15910	50	1	52365463	11389	158.76	0.75	12	0.10	137.00	28922.00	59200	20240618	-63.26	20100	20250409	8.21	31550	-31.06	20250220	20100	8.21	20250409	59200	-63.26	20240618	20100	8.21	20250409	0.92	Y	020150	500	261 억	3959546	N	N	5318	N	N
53	20250422	130333	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21750	-350	5	-1.58	911927925	41740	91.62	21800	22250	21700	28700	15500	22100	21847.82	7.56	-8637	22866	22482	22166	21782	21466	22325	21625	262	6600	500	15910	50	1	52365463	11389	158.76	0.75	12	0.08	137.00	28922.00	59200	20240618	-63.26	20100	20250409	8.21	31550	-31.06	20250220	20100	8.21	20250409	59200	-63.26	20240618	20100	8.21	20250409	0.92	Y	020150	500	261 억	3959546	N	N	5318	N	N
54	20250422	120334	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21800	-300	5	-1.36	842383725	38552	84.62	21800	22250	21700	28700	15500	22100	21850.58	7.56	-6271	22866	22482	22166	21782	21466	22325	21625	262	6600	500	15910	50	1	52365463	11416	159.12	0.75	12	0.07	137.00	28922.00	59200	20240618	-63.18	20100	20250409	8.46	31550	-30.90	20250220	20100	8.46	20250409	59200	-63.18	20240618	20100	8.46	20250409	0.92	Y	020150	500	261 억	3959546	N	N	5318	N	N
55	20250422	110333	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21800	-300	5	-1.36	726000675	33200	72.88	21800	22250	21700	28700	15500	22100	21867.49	7.56	-5668	22866	22482	22166	21782	21466	22325	21625	262	6600	500	15910	50	1	52365463	11416	159.12	0.75	12	0.06	137.00	28922.00	59200	20240618	-63.18	20100	20250409	8.46	31550	-30.90	20250220	20100	8.46	20250409	59200	-63.18	20240618	20100	8.46	20250409	0.92	Y	020150	500	261 억	3959546	N	N	5318	N	N
56	20250422	100333	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21850	-250	5	-1.13	507426375	23184	50.89	21800	22250	21700	28700	15500	22100	21886.92	7.56	-3559	22866	22482	22166	21782	21466	22325	21625	262	6600	500	15910	50	1	52365463	11442	159.49	0.76	12	0.04	137.00	28922.00	59200	20240618	-63.09	20100	20250409	8.71	31550	-30.74	20250220	20100	8.71	20250409	59200	-63.09	20240618	20100	8.71	20250409	0.92	Y	020150	500	261 억	3959546	N	N	5318	N	N
57	20250422	090333	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21850	-250	5	-1.13	102146400	4671	10.25	21800	22250	21750	28700	15500	22100	21868.21	7.56	852	22866	22482	22166	21782	21466	22325	21625	262	6600	500	15910	50	1	52365463	11442	159.49	0.76	12	0.01	137.00	28922.00	59200	20240618	-63.09	20100	20250409	8.71	31550	-30.74	20250220	20100	8.71	20250409	59200	-63.09	20240618	20100	8.71	20250409	0.92	Y	020150	500	261 억	3959546	N	N	5318	N	N
58	20250421	160327	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22100	-50	5	-0.23	1009344550	45557	137.51	22150	22550	21850	28750	15550	22150	22155.64	7.57	-447	22716	22432	22116	21832	21516	22275	21675	262	6600	500	15940	50	1	52365463	11573	161.31	0.76	12	0.09	137.00	28922.00	59200	20240618	-62.67	20100	20250409	9.95	31550	-29.95	20250220	20100	9.95	20250409	59200	-62.67	20240618	20100	9.95	20250409	0.92	Y	020150	500	261 억	3966255	N	N	5318	N	N
59	20250421	150332	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22000	-150	5	-0.68	951495500	42934	129.60	22150	22550	21850	28750	15550	22150	22161.82	7.57	794	22716	22432	22116	21832	21516	22275	21675	262	6600	500	15940	50	1	52365463	11520	160.58	0.76	12	0.08	137.00	28922.00	59200	20240618	-62.84	20100	20250409	9.45	31550	-30.27	20250220	20100	9.45	20250409	59200	-62.84	20240618	20100	9.45	20250409	0.92	Y	020150	500	261 억	3966255	N	N	3949	N	N
60	20250421	140332	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22100	-50	5	-0.23	823614550	37133	112.09	22150	22550	21850	28750	15550	22150	22180.12	7.57	3290	22716	22432	22116	21832	21516	22275	21675	262	6600	500	15940	50	1	52365463	11573	161.31	0.76	12	0.07	137.00	28922.00	59200	20240618	-62.67	20100	20250409	9.95	31550	-29.95	20250220	20100	9.95	20250409	59200	-62.67	20240618	20100	9.95	20250409	0.92	Y	020150	500	261 억	3966255	N	N	3949	N	N
61	20250421	130333	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22050	-100	5	-0.45	748922350	33748	101.87	22150	22550	21850	28750	15550	22150	22191.61	7.57	4298	22716	22432	22116	21832	21516	22275	21675	262	6600	500	15940	50	1	52365463	11547	160.95	0.76	12	0.06	137.00	28922.00	59200	20240618	-62.75	20100	20250409	9.70	31550	-30.11	20250220	20100	9.70	20250409	59200	-62.75	20240618	20100	9.70	20250409	0.92	Y	020150	500	261 억	3966255	N	N	3949	N	N
62	20250421	120332	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22200	50	2	0.23	666563300	30020	90.62	22150	22550	21850	28750	15550	22150	22203.97	7.57	5262	22716	22432	22116	21832	21516	22275	21675	262	6600	500	15940	50	1	52365463	11625	162.04	0.77	12	0.06	137.00	28922.00	59200	20240618	-62.50	20100	20250409	10.45	31550	-29.64	20250220	20100	10.45	20250409	59200	-62.50	20240618	20100	10.45	20250409	0.92	Y	020150	500	261 억	3966255	N	N	3949	N	N
63	20250421	110333	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22250	100	2	0.45	595696300	26825	80.97	22150	22550	21850	28750	15550	22150	22206.76	7.57	6055	22716	22432	22116	21832	21516	22275	21675	262	6600	500	15940	50	1	52365463	11651	162.41	0.77	12	0.05	137.00	28922.00	59200	20240618	-62.42	20100	20250409	10.70	31550	-29.48	20250220	20100	10.70	20250409	59200	-62.42	20240618	20100	10.70	20250409	0.92	Y	020150	500	261 억	3966255	N	N	3949	N	N
64	20250421	100330	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22250	100	2	0.45	483450200	21757	65.67	22150	22550	21850	28750	15550	22150	22220.44	7.57	6771	22716	22432	22116	21832	21516	22275	21675	262	6600	500	15940	50	1	52365463	11651	162.41	0.77	12	0.04	137.00	28922.00	59200	20240618	-62.42	20100	20250409	10.70	31550	-29.48	20250220	20100	10.70	20250409	59200	-62.42	20240618	20100	10.70	20250409	0.92	Y	020150	500	261 억	3966255	N	N	3949	N	N
65	20250421	090339	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22050	-100	5	-0.45	39314250	1792	5.41	22150	22150	21850	28750	15550	22150	21938.76	7.57	-772	22716	22432	22116	21832	21516	22275	21675	262	6600	500	15940	50	1	52365463	11547	160.95	0.76	12	0.00	137.00	28922.00	59200	20240618	-62.75	20100	20250409	9.70	31550	-30.11	20250220	20100	9.70	20250409	59200	-62.75	20240618	20100	9.70	20250409	0.92	Y	020150	500	261 억	3966255	N	N	3949	N	N
66	20250418	160326	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22150	0	3	0.00	730118675	33129	72.37	22250	22400	21800	28750	15550	22150	22038.57	7.58	-12150	22750	22450	22000	21700	21250	22600	21850	262	6600	500	15940	50	1	52365463	11599	161.68	0.77	12	0.06	137.00	28922.00	59200	20240618	-62.58	20100	20250409	10.20	31550	-29.79	20250220	20100	10.20	20250409	59200	-62.58	20240618	20100	10.20	20250409	0.90	Y	020150	500	261 억	3970500	N	N	3949	N	N
67	20250418	150330	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22150	0	3	0.00	632628100	28721	62.74	22250	22400	21800	28750	15550	22150	22026.67	7.58	-10784	22750	22450	22000	21700	21250	22600	21850	262	6600	500	15940	50	1	52365463	11599	161.68	0.77	12	0.05	137.00	28922.00	59200	20240618	-62.58	20100	20250409	10.20	31550	-29.79	20250220	20100	10.20	20250409	59200	-62.58	20240618	20100	10.20	20250409	0.90	Y	020150	500	261 억	3970500	N	N	7175	N	N
68	20250418	140332	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22150	0	3	0.00	524903100	23855	52.11	22250	22400	21800	28750	15550	22150	22003.90	7.58	-11374	22750	22450	22000	21700	21250	22600	21850	262	6600	500	15940	50	1	52365463	11599	161.68	0.77	12	0.05	137.00	28922.00	59200	20240618	-62.58	20100	20250409	10.20	31550	-29.79	20250220	20100	10.20	20250409	59200	-62.58	20240618	20100	10.20	20250409	0.90	Y	020150	500	261 억	3970500	N	N	7175	N	N
69	20250418	130331	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22050	-100	5	-0.45	452254025	20559	44.91	22250	22400	21800	28750	15550	22150	21997.86	7.58	-11838	22750	22450	22000	21700	21250	22600	21850	262	6600	500	15940	50	1	52365463	11547	160.95	0.76	12	0.04	137.00	28922.00	59200	20240618	-62.75	20100	20250409	9.70	31550	-30.11	20250220	20100	9.70	20250409	59200	-62.75	20240618	20100	9.70	20250409	0.90	Y	020150	500	261 억	3970500	N	N	7175	N	N
70	20250418	120330	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21950	-200	5	-0.90	399119900	18142	39.63	22250	22400	21800	28750	15550	22150	21999.77	7.58	-10914	22750	22450	22000	21700	21250	22600	21850	262	6600	500	15940	50	1	52365463	11494	160.22	0.76	12	0.03	137.00	28922.00	59200	20240618	-62.92	20100	20250409	9.20	31550	-30.43	20250220	20100	9.20	20250409	59200	-62.92	20240618	20100	9.20	20250409	0.90	Y	020150	500	261 억	3970500	N	N	7175	N	N
71	20250418	110332	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21950	-200	5	-0.90	349459900	15879	34.69	22250	22400	21800	28750	15550	22150	22007.68	7.58	-9955	22750	22450	22000	21700	21250	22600	21850	262	6600	500	15940	50	1	52365463	11494	160.22	0.76	12	0.03	137.00	28922.00	59200	20240618	-62.92	20100	20250409	9.20	31550	-30.43	20250220	20100	9.20	20250409	59200	-62.92	20240618	20100	9.20	20250409	0.90	Y	020150	500	261 억	3970500	N	N	7175	N	N
72	20250418	100331	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21875	-275	5	-1.24	302711750	13746	30.03	22250	22400	21800	28750	15550	22150	22021.81	7.58	-8907	22750	22450	22000	21700	21250	22600	21850	262	6600	500	15940	50	1	52365463	11455	159.67	0.76	12	0.03	137.00	28922.00	59200	20240618	-63.05	20100	20250409	8.83	31550	-30.67	20250220	20100	8.83	20250409	59200	-63.05	20240618	20100	8.83	20250409	0.90	Y	020150	500	261 억	3970500	N	N	7175	N	N
73	20250418	090333	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22000	-150	5	-0.68	148415150	6709	14.66	22250	22400	22000	28750	15550	22150	22121.80	7.58	-5574	22750	22450	22000	21700	21250	22600	21850	262	6600	500	15940	50	1	52365463	11520	160.58	0.76	12	0.01	137.00	28922.00	59200	20240618	-62.84	20100	20250409	9.45	31550	-30.27	20250220	20100	9.45	20250409	59200	-62.84	20240618	20100	9.45	20250409	0.90	Y	020150	500	261 억	3970500	N	N	7175	N	N
74	20250417	160330	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22150	300	2	1.37	1008074400	45778	84.58	21600	22300	21550	28400	15300	21850	22020.71	7.57	3761	23183	22516	22133	21466	21083	22325	21275	262	6550	500	15730	50	1	52365463	11599	161.68	0.77	12	0.09	137.00	28922.00	59200	20240618	-62.58	20100	20250409	10.20	31550	-29.79	20250220	20100	10.20	20250409	59200	-62.58	20240618	20100	10.20	20250409	0.90	Y	020150	500	261 억	3964713	N	N	7175	N	N
75	20250417	150332	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22000	150	2	0.69	903936350	41052	75.84	21600	22300	21550	28400	15300	21850	22019.30	7.57	2412	23183	22516	22133	21466	21083	22325	21275	262	6550	500	15730	50	1	52365463	11520	160.58	0.76	12	0.08	137.00	28922.00	59200	20240618	-62.84	20100	20250409	9.45	31550	-30.27	20250220	20100	9.45	20250409	59200	-62.84	20240618	20100	9.45	20250409	0.90	Y	020150	500	261 억	3964713	N	N	11890	N	N
76	20250417	140333	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22050	200	2	0.92	758981750	34466	63.68	21600	22300	21550	28400	15300	21850	22021.17	7.57	815	23183	22516	22133	21466	21083	22325	21275	262	6550	500	15730	50	1	52365463	11547	160.95	0.76	12	0.07	137.00	28922.00	59200	20240618	-62.75	20100	20250409	9.70	31550	-30.11	20250220	20100	9.70	20250409	59200	-62.75	20240618	20100	9.70	20250409	0.90	Y	020150	500	261 억	3964713	N	N	11890	N	N
77	20250417	130332	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22200	350	2	1.60	670024300	30442	56.24	21600	22300	21550	28400	15300	21850	22009.86	7.57	1204	23183	22516	22133	21466	21083	22325	21275	262	6550	500	15730	50	1	52365463	11625	162.04	0.77	12	0.06	137.00	28922.00	59200	20240618	-62.50	20100	20250409	10.45	31550	-29.64	20250220	20100	10.45	20250409	59200	-62.50	20240618	20100	10.45	20250409	0.90	Y	020150	500	261 억	3964713	N	N	11890	N	N
78	20250417	120331	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22150	300	2	1.37	535381800	24381	45.04	21600	22250	21550	28400	15300	21850	21958.98	7.57	1485	23183	22516	22133	21466	21083	22325	21275	262	6550	500	15730	50	1	52365463	11599	161.68	0.77	12	0.05	137.00	28922.00	59200	20240618	-62.58	20100	20250409	10.20	31550	-29.79	20250220	20100	10.20	20250409	59200	-62.58	20240618	20100	10.20	20250409	0.90	Y	020150	500	261 억	3964713	N	N	11890	N	N
79	20250417	110331	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21900	50	2	0.23	431366700	19668	36.34	21600	22250	21550	28400	15300	21850	21932.41	7.57	406	23183	22516	22133	21466	21083	22325	21275	262	6550	500	15730	50	1	52365463	11468	159.85	0.76	12	0.04	137.00	28922.00	59200	20240618	-63.01	20100	20250409	8.96	31550	-30.59	20250220	20100	8.96	20250409	59200	-63.01	20240618	20100	8.96	20250409	0.90	Y	020150	500	261 억	3964713	N	N	11890	N	N
80	20250417	100331	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21950	100	2	0.46	335967950	15314	28.29	21600	22250	21550	28400	15300	21850	21938.61	7.57	2469	23183	22516	22133	21466	21083	22325	21275	262	6550	500	15730	50	1	52365463	11494	160.22	0.76	12	0.03	137.00	28922.00	59200	20240618	-62.92	20100	20250409	9.20	31550	-30.43	20250220	20100	9.20	20250409	59200	-62.92	20240618	20100	9.20	20250409	0.90	Y	020150	500	261 억	3964713	N	N	11890	N	N
81	20250417	090332	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22150	300	2	1.37	40422350	1853	3.42	21600	22200	21600	28400	15300	21850	21814.54	7.57	625	23183	22516	22133	21466	21083	22325	21275	262	6550	500	15730	50	1	52365463	11599	161.68	0.77	12	0.00	137.00	28922.00	59200	20240618	-62.58	20100	20250409	10.20	31550	-29.79	20250220	20100	10.20	20250409	59200	-62.58	20240618	20100	10.20	20250409	0.90	Y	020150	500	261 억	3964713	N	N	11890	N	N
82	20250416	160328	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21850	-700	5	-3.10	1195740075	54127	96.92	22550	22800	21750	29300	15800	22550	22091.41	7.61	-21990	23316	22932	22416	22032	21516	23125	22225	262	6750	500	16230	50	1	52365463	11442	159.49	0.76	12	0.10	137.00	28922.00	59200	20240618	-63.09	20100	20250409	8.71	31550	-30.74	20250220	20100	8.71	20250409	59200	-63.09	20240618	20100	8.71	20250409	0.90	Y	020150	500	261 억	3984127	N	N	11884	N	N
83	20250416	150332	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21800	-750	5	-3.33	1022299775	46178	82.69	22550	22800	21750	29300	15800	22550	22138.24	7.61	-17576	23316	22932	22416	22032	21516	23125	22225	262	6750	500	16230	50	1	52365463	11416	159.12	0.75	12	0.09	137.00	28922.00	59200	20240618	-63.18	20100	20250409	8.46	31550	-30.90	20250220	20100	8.46	20250409	59200	-63.18	20240618	20100	8.46	20250409	0.90	Y	020150	500	261 억	3984127	N	N	6092	N	N
84	20250416	140331	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22050	-500	5	-2.22	817859000	36825	65.94	22550	22800	21750	29300	15800	22550	22209.34	7.61	-12818	23316	22932	22416	22032	21516	23125	22225	262	6750	500	16230	50	1	52365463	11547	160.95	0.76	12	0.07	137.00	28922.00	59200	20240618	-62.75	20100	20250409	9.70	31550	-30.11	20250220	20100	9.70	20250409	59200	-62.75	20240618	20100	9.70	20250409	0.90	Y	020150	500	261 억	3984127	N	N	6092	N	N
85	20250416	130330	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22150	-400	5	-1.77	705579000	31732	56.82	22550	22800	21750	29300	15800	22550	22235.57	7.61	-10134	23316	22932	22416	22032	21516	23125	22225	262	6750	500	16230	50	1	52365463	11599	161.68	0.77	12	0.06	137.00	28922.00	59200	20240618	-62.58	20100	20250409	10.20	31550	-29.79	20250220	20100	10.20	20250409	59200	-62.58	20240618	20100	10.20	20250409	0.90	Y	020150	500	261 억	3984127	N	N	6092	N	N
86	20250416	120331	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22150	-400	5	-1.77	582202750	26150	46.83	22550	22800	21750	29300	15800	22550	22263.97	7.61	-7841	23316	22932	22416	22032	21516	23125	22225	262	6750	500	16230	50	1	52365463	11599	161.68	0.77	12	0.05	137.00	28922.00	59200	20240618	-62.58	20100	20250409	10.20	31550	-29.79	20250220	20100	10.20	20250409	59200	-62.58	20240618	20100	10.20	20250409	0.90	Y	020150	500	261 억	3984127	N	N	6092	N	N
87	20250416	110330	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22250	-300	5	-1.33	470454075	21100	37.78	22550	22800	21750	29300	15800	22550	22296.40	7.61	-5941	23316	22932	22416	22032	21516	23125	22225	262	6750	500	16230	50	1	52365463	11651	162.41	0.77	12	0.04	137.00	28922.00	59200	20240618	-62.42	20100	20250409	10.70	31550	-29.48	20250220	20100	10.70	20250409	59200	-62.42	20240618	20100	10.70	20250409	0.90	Y	020150	500	261 억	3984127	N	N	6092	N	N
88	20250416	100330	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22350	-200	5	-0.89	382764375	17171	30.75	22550	22800	21750	29300	15800	22550	22291.33	7.61	-5131	23316	22932	22416	22032	21516	23125	22225	262	6750	500	16230	50	1	52365463	11704	163.14	0.77	12	0.03	137.00	28922.00	59200	20240618	-62.25	20100	20250409	11.19	31550	-29.16	20250220	20100	11.19	20250409	59200	-62.25	20240618	20100	11.19	20250409	0.90	Y	020150	500	261 억	3984127	N	N	6092	N	N
89	20250416	090333	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22650	100	2	0.44	15861350	702	1.26	22550	22800	22400	29300	15800	22550	22594.52	7.61	-33	23316	22932	22416	22032	21516	23125	22225	262	6750	500	16230	50	1	52365463	11861	165.33	0.78	12	0.00	137.00	28922.00	59200	20240618	-61.74	20100	20250409	12.69	31550	-28.21	20250220	20100	12.69	20250409	59200	-61.74	20240618	20100	12.69	20250409	0.90	Y	020150	500	261 억	3984127	N	N	6092	N	N
90	20250415	160327	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22550	200	2	0.89	1253482875	55846	85.85	22300	22800	21900	29050	15650	22350	22445.35	7.61	-97	22983	22666	22383	22066	21783	22825	22225	262	6700	500	16090	50	1	52365463	11808	164.60	0.78	12	0.11	137.00	28922.00	59200	20240618	-61.91	20100	20250409	12.19	31550	-28.53	20250220	20100	12.19	20250409	59200	-61.91	20240618	20100	12.19	20250409	0.87	Y	020150	500	261 억	3982626	N	N	6092	N	N
91	20250415	150330	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22600	250	2	1.12	1094568175	48800	75.02	22300	22800	21900	29050	15650	22350	22429.68	7.61	-767	22983	22666	22383	22066	21783	22825	22225	262	6700	500	16090	50	1	52365463	11835	164.96	0.78	12	0.09	137.00	28922.00	59200	20240618	-61.82	20100	20250409	12.44	31550	-28.37	20250220	20100	12.44	20250409	59200	-61.82	20240618	20100	12.44	20250409	0.87	Y	020150	500	261 억	3982626	N	N	12370	N	N
92	20250415	140330	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22550	200	2	0.89	998617875	44547	68.48	22300	22800	21900	29050	15650	22350	22417.17	7.61	795	22983	22666	22383	22066	21783	22825	22225	262	6700	500	16090	50	1	52365463	11808	164.60	0.78	12	0.09	137.00	28922.00	59200	20240618	-61.91	20100	20250409	12.19	31550	-28.53	20250220	20100	12.19	20250409	59200	-61.91	20240618	20100	12.19	20250409	0.87	Y	020150	500	261 억	3982626	N	N	12370	N	N
93	20250415	130330	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22550	200	2	0.89	900362825	40209	61.81	22300	22800	21900	29050	15650	22350	22392.07	7.61	-1106	22983	22666	22383	22066	21783	22825	22225	262	6700	500	16090	50	1	52365463	11808	164.60	0.78	12	0.08	137.00	28922.00	59200	20240618	-61.91	20100	20250409	12.19	31550	-28.53	20250220	20100	12.19	20250409	59200	-61.91	20240618	20100	12.19	20250409	0.87	Y	020150	500	261 억	3982626	N	N	12370	N	N
94	20250415	120330	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22500	150	2	0.67	791893425	35395	54.41	22300	22800	21900	29050	15650	22350	22373.03	7.61	56	22983	22666	22383	22066	21783	22825	22225	262	6700	500	16090	50	1	52365463	11782	164.23	0.78	12	0.07	137.00	28922.00	59200	20240618	-61.99	20100	20250409	11.94	31550	-28.68	20250220	20100	11.94	20250409	59200	-61.99	20240618	20100	11.94	20250409	0.87	Y	020150	500	261 억	3982626	N	N	12370	N	N
95	20250415	110330	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22650	300	2	1.34	605304425	27156	41.75	22300	22700	21900	29050	15650	22350	22289.90	7.61	-1172	22983	22666	22383	22066	21783	22825	22225	262	6700	500	16090	50	1	52365463	11861	165.33	0.78	12	0.05	137.00	28922.00	59200	20240618	-61.74	20100	20250409	12.69	31550	-28.21	20250220	20100	12.69	20250409	59200	-61.74	20240618	20100	12.69	20250409	0.87	Y	020150	500	261 억	3982626	N	N	12370	N	N
96	20250415	100330	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22350	0	3	0.00	428189625	19282	29.64	22300	22650	21900	29050	15650	22350	22206.70	7.61	-3062	22983	22666	22383	22066	21783	22825	22225	262	6700	500	16090	50	1	52365463	11704	163.14	0.77	12	0.04	137.00	28922.00	59200	20240618	-62.25	20100	20250409	11.19	31550	-29.16	20250220	20100	11.19	20250409	59200	-62.25	20240618	20100	11.19	20250409	0.87	Y	020150	500	261 억	3982626	N	N	12370	N	N
97	20250415	090331	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22200	-150	5	-0.67	56894500	2550	3.92	22300	22650	22200	29050	15650	22350	22311.57	7.61	-1011	22983	22666	22383	22066	21783	22825	22225	262	6700	500	16090	50	1	52365463	11625	162.04	0.77	12	0.00	137.00	28922.00	59200	20240618	-62.50	20100	20250409	10.45	31550	-29.64	20250220	20100	10.45	20250409	59200	-62.50	20240618	20100	10.45	20250409	0.87	Y	020150	500	261 억	3982626	N	N	12370	N	N
98	20250414	160327	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22350	50	2	0.22	1454739175	65048	49.93	22300	22700	22100	28950	15650	22300	22364.15	7.62	-2919	23100	22700	21900	21500	20700	22900	21700	262	6650	500	16050	50	1	52365463	11704	163.14	0.77	12	0.12	137.00	28922.00	59200	20240618	-62.25	20100	20250409	11.19	31550	-29.16	20250220	20100	11.19	20250409	59200	-62.25	20240618	20100	11.19	20250409	0.88	Y	020150	500	261 억	3988638	N	N	12370	N	N
99	20250414	150328	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22250	-50	5	-0.22	1264107525	56508	43.37	22300	22700	22100	28950	15650	22300	22370.42	7.62	-3857	23100	22700	21900	21500	20700	22900	21700	262	6650	500	16050	50	1	52365463	11651	162.41	0.77	12	0.11	137.00	28922.00	59200	20240618	-62.42	20100	20250409	10.70	31550	-29.48	20250220	20100	10.70	20250409	59200	-62.42	20240618	20100	10.70	20250409	0.88	Y	020150	500	261 억	3988638	N	N	34710	N	N
100	20250414	140328	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22300	0	3	0.00	1050073625	46938	36.03	22300	22700	22100	28950	15650	22300	22371.50	7.62	-6616	23100	22700	21900	21500	20700	22900	21700	262	6650	500	16050	50	1	52365463	11677	162.77	0.77	12	0.09	137.00	28922.00	59200	20240618	-62.33	20100	20250409	10.95	31550	-29.32	20250220	20100	10.95	20250409	59200	-62.33	20240618	20100	10.95	20250409	0.88	Y	020150	500	261 억	3988638	N	N	34710	N	N
101	20250414	130328	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22300	0	3	0.00	928490575	41481	31.84	22300	22700	22100	28950	15650	22300	22383.51	7.62	-5224	23100	22700	21900	21500	20700	22900	21700	262	6650	500	16050	50	1	52365463	11677	162.77	0.77	12	0.08	137.00	28922.00	59200	20240618	-62.33	20100	20250409	10.95	31550	-29.32	20250220	20100	10.95	20250409	59200	-62.33	20240618	20100	10.95	20250409	0.88	Y	020150	500	261 억	3988638	N	N	34710	N	N
102	20250414	120329	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22300	0	3	0.00	867698600	38752	29.74	22300	22700	22100	28950	15650	22300	22391.07	7.62	-4704	23100	22700	21900	21500	20700	22900	21700	262	6650	500	16050	50	1	52365463	11677	162.77	0.77	12	0.07	137.00	28922.00	59200	20240618	-62.33	20100	20250409	10.95	31550	-29.32	20250220	20100	10.95	20250409	59200	-62.33	20240618	20100	10.95	20250409	0.88	Y	020150	500	261 억	3988638	N	N	34710	N	N
103	20250414	110327	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22200	-100	5	-0.45	818203900	36526	28.04	22300	22700	22100	28950	15650	22300	22400.59	7.62	-4296	23100	22700	21900	21500	20700	22900	21700	262	6650	500	16050	50	1	52365463	11625	162.04	0.77	12	0.07	137.00	28922.00	59200	20240618	-62.50	20100	20250409	10.45	31550	-29.64	20250220	20100	10.45	20250409	59200	-62.50	20240618	20100	10.45	20250409	0.88	Y	020150	500	261 억	3988638	N	N	34710	N	N
104	20250414	100328	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22250	-50	5	-0.22	671346700	29906	22.95	22300	22700	22100	28950	15650	22300	22448.56	7.62	-1108	23100	22700	21900	21500	20700	22900	21700	262	6650	500	16050	50	1	52365463	11651	162.41	0.77	12	0.06	137.00	28922.00	59200	20240618	-62.42	20100	20250409	10.70	31550	-29.48	20250220	20100	10.70	20250409	59200	-62.42	20240618	20100	10.70	20250409	0.88	Y	020150	500	261 억	3988638	N	N	34710	N	N
105	20250414	090329	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22550	250	2	1.12	76743325	3427	2.63	22300	22550	22200	28950	15650	22300	22393.73	7.62	670	23100	22700	21900	21500	20700	22900	21700	262	6650	500	16050	50	1	52365463	11808	164.60	0.78	12	0.01	137.00	28922.00	59200	20240618	-61.91	20100	20250409	12.19	31550	-28.53	20250220	20100	12.19	20250409	59200	-61.91	20240618	20100	12.19	20250409	0.88	Y	020150	500	261 억	3988638	N	N	34710	N	N
106	20250411	160325	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22300	200	2	0.90	2803345800	130285	84.16	21500	22300	21100	28700	15500	22100	21515.65	7.64	-2366	22833	22466	21733	21366	20633	22650	21550	262	6600	500	15910	50	1	52365463	11677	162.77	0.77	12	0.25	137.00	28922.00	59200	20240618	-62.33	20100	20250409	10.95	31550	-29.32	20250220	20100	10.95	20250409	59200	-62.33	20240618	20100	10.95	20250409	0.89	Y	020150	500	261 억	3999716	N	N	34484	N	N
107	20250411	150327	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21750	-350	5	-1.58	2255497250	105516	68.16	21500	21800	21100	28700	15500	22100	21375.88	7.64	-11021	22833	22466	21733	21366	20633	22650	21550	262	6600	500	15910	50	1	52365463	11389	158.76	0.75	12	0.20	137.00	28922.00	59200	20240618	-63.26	20100	20250409	8.21	31550	-31.06	20250220	20100	8.21	20250409	59200	-63.26	20240618	20100	8.21	20250409	0.89	Y	020150	500	261 억	3999716	N	N	17263	N	N
108	20250411	140328	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21500	-600	5	-2.71	1822488600	85471	55.21	21500	21650	21100	28700	15500	22100	21322.89	7.64	-15226	22833	22466	21733	21366	20633	22650	21550	262	6600	500	15910	50	1	52365463	11259	156.93	0.74	12	0.16	137.00	28922.00	59200	20240618	-63.68	20100	20250409	6.97	31550	-31.85	20250220	20100	6.97	20250409	59200	-63.68	20240618	20100	6.97	20250409	0.89	Y	020150	500	261 억	3999716	N	N	17263	N	N
109	20250411	130328	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21550	-550	5	-2.49	1545174200	72546	46.86	21500	21650	21100	28700	15500	22100	21299.23	7.64	-12313	22833	22466	21733	21366	20633	22650	21550	262	6600	500	15910	50	1	52365463	11285	157.30	0.75	12	0.14	137.00	28922.00	59200	20240618	-63.60	20100	20250409	7.21	31550	-31.70	20250220	20100	7.21	20250409	59200	-63.60	20240618	20100	7.21	20250409	0.89	Y	020150	500	261 억	3999716	N	N	17263	N	N
110	20250411	120328	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21500	-600	5	-2.71	1264097550	59438	38.40	21500	21650	21100	28700	15500	22100	21267.50	7.64	-15630	22833	22466	21733	21366	20633	22650	21550	262	6600	500	15910	50	1	52365463	11259	156.93	0.74	12	0.11	137.00	28922.00	59200	20240618	-63.68	20100	20250409	6.97	31550	-31.85	20250220	20100	6.97	20250409	59200	-63.68	20240618	20100	6.97	20250409	0.89	Y	020150	500	261 억	3999716	N	N	17263	N	N
111	20250411	110327	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21300	-800	5	-3.62	951030900	44764	28.92	21500	21650	21100	28700	15500	22100	21245.44	7.64	-20100	22833	22466	21733	21366	20633	22650	21550	262	6600	500	15910	50	1	52365463	11154	155.47	0.74	12	0.09	137.00	28922.00	59200	20240618	-64.02	20100	20250409	5.97	31550	-32.49	20250220	20100	5.97	20250409	59200	-64.02	20240618	20100	5.97	20250409	0.89	Y	020150	500	261 억	3999716	N	N	17263	N	N
112	20250411	100328	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21150	-950	5	-4.30	607711275	28548	18.44	21500	21650	21150	28700	15500	22100	21287.35	7.64	-13616	22833	22466	21733	21366	20633	22650	21550	262	6600	500	15910	50	1	52365463	11075	154.38	0.73	12	0.05	137.00	28922.00	59200	20240618	-64.27	20100	20250409	5.22	31550	-32.96	20250220	20100	5.22	20250409	59200	-64.27	20240618	20100	5.22	20250409	0.89	Y	020150	500	261 억	3999716	N	N	17263	N	N
113	20250411	090329	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21450	-650	5	-2.94	63214950	2942	1.90	21500	21650	21350	28700	15500	22100	21487.07	7.64	184	22833	22466	21733	21366	20633	22650	21550	262	6600	500	15910	50	1	52365463	11232	156.57	0.74	12	0.01	137.00	28922.00	59200	20240618	-63.77	20100	20250409	6.72	31550	-32.01	20250220	20100	6.72	20250409	59200	-63.77	20240618	20100	6.72	20250409	0.89	Y	020150	500	261 억	3999716	N	N	17263	N	N
114	20250410	160326	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22100	1850	2	9.14	3345477650	154798	173.52	21950	22100	21000	26300	14200	20250	21611.26	7.61	62536	21816	21032	20566	19782	19316	20800	19550	262	6050	500	14580	50	1	52365463	11573	161.31	0.76	12	0.30	137.00	28922.00	59200	20240618	-62.67	20100	20250409	9.95	31550	-29.95	20250220	20100	9.95	20250409	59200	-62.67	20240618	20100	9.95	20250409	0.92	Y	020150	500	261 억	3986508	N	N	17263	N	N
115	20250410	150327	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21950	1700	2	8.40	2602862350	121127	135.78	21950	21950	21000	26300	14200	20250	21488.70	7.61	47924	21816	21032	20566	19782	19316	20800	19550	262	6050	500	14580	50	1	52365463	11494	160.22	0.76	12	0.23	137.00	28922.00	59200	20240618	-62.92	20100	20250409	9.20	31550	-30.43	20250220	20100	9.20	20250409	59200	-62.92	20240618	20100	9.20	20250409	0.92	Y	020150	500	261 억	3986508	N	N	20031	N	N
116	20250410	140327	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21650	1400	2	6.91	2090723400	97675	109.49	21950	21950	21000	26300	14200	20250	21404.90	7.61	33933	21816	21032	20566	19782	19316	20800	19550	262	6050	500	14580	50	1	52365463	11337	158.03	0.75	12	0.19	137.00	28922.00	59200	20240618	-63.43	20100	20250409	7.71	31550	-31.38	20250220	20100	7.71	20250409	59200	-63.43	20240618	20100	7.71	20250409	0.92	Y	020150	500	261 억	3986508	N	N	20031	N	N
117	20250410	130327	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21350	1100	2	5.43	1592998450	74678	83.71	21950	21950	21000	26300	14200	20250	21331.56	7.61	18958	21816	21032	20566	19782	19316	20800	19550	262	6050	500	14580	50	1	52365463	11180	155.84	0.74	12	0.14	137.00	28922.00	59200	20240618	-63.94	20100	20250409	6.22	31550	-32.33	20250220	20100	6.22	20250409	59200	-63.94	20240618	20100	6.22	20250409	0.92	Y	020150	500	261 억	3986508	N	N	20031	N	N
118	20250410	120327	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21550	1300	2	6.42	1278622800	60001	67.26	21950	21950	21000	26300	14200	20250	21310.02	7.61	14126	21816	21032	20566	19782	19316	20800	19550	262	6050	500	14580	50	1	52365463	11285	157.30	0.75	12	0.11	137.00	28922.00	59200	20240618	-63.60	20100	20250409	7.21	31550	-31.70	20250220	20100	7.21	20250409	59200	-63.60	20240618	20100	7.21	20250409	0.92	Y	020150	500	261 억	3986508	N	N	20031	N	N
119	20250410	110327	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21250	1000	2	4.94	948343850	44590	49.98	21950	21950	21000	26300	14200	20250	21268.08	7.61	12889	21816	21032	20566	19782	19316	20800	19550	262	6050	500	14580	50	1	52365463	11128	155.11	0.73	12	0.09	137.00	28922.00	59200	20240618	-64.10	20100	20250409	5.72	31550	-32.65	20250220	20100	5.72	20250409	59200	-64.10	20240618	20100	5.72	20250409	0.92	Y	020150	500	261 억	3986508	N	N	20031	N	N
120	20250410	100326	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21200	950	2	4.69	470994800	22115	24.79	21950	21950	21000	26300	14200	20250	21297.53	7.61	3425	21816	21032	20566	19782	19316	20800	19550	262	6050	500	14580	50	1	52365463	11101	154.74	0.73	12	0.04	137.00	28922.00	59200	20240618	-64.19	20100	20250409	5.47	31550	-32.81	20250220	20100	5.47	20250409	59200	-64.19	20240618	20100	5.47	20250409	0.92	Y	020150	500	261 억	3986508	N	N	20031	N	N
121	20250410	090328	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21450	1200	2	5.93	99964250	4615	5.17	21950	21950	21350	26300	14200	20250	21660.73	7.61	-657	21816	21032	20566	19782	19316	20800	19550	262	6050	500	14580	50	1	52365463	11232	156.57	0.74	12	0.01	137.00	28922.00	59200	20240618	-63.77	20100	20250409	6.72	31550	-32.01	20250220	20100	6.72	20250409	59200	-63.77	20240618	20100	6.72	20250409	0.92	Y	020150	500	261 억	3986508	N	N	20031	N	N
122	20250409	160326	55	30.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	20250	-700	5	-3.34	1822115650	89209	118.95	20600	21350	20100	27200	14700	20950	20425.24	7.65	-28948	22050	21500	21200	20650	20350	21350	20500	262	6250	500	15080	50	1	52365463	10604	147.81	0.70	12	0.17	137.00	28922.00	59200	20240618	-65.79	20100	20250409	0.75	31550	-35.82	20250220	20100	0.75	20250409	59200	-65.79	20240618	20100	0.75	20250409	0.91	Y	020150	500	261 억	4008044	N	N	20031	N	N
123	20250409	150258	55	30.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	20300	-650	5	-3.10	1634691600	79949	106.60	20600	21350	20100	27200	14700	20950	20446.68	7.65	-22600	22050	21500	21200	20650	20350	21350	20500	262	6250	500	15080	50	1	52365463	10630	148.18	0.70	12	0.15	137.00	28922.00	59200	20240618	-65.71	20100	20250409	1.00	31550	-35.66	20250220	20100	1.00	20250409	59200	-65.71	20240618	20100	1.00	20250409	0.91	Y	020150	500	261 억	4008044	N	N	17165	N	N
124	20250409	140324	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	20450	-500	5	-2.39	1241488225	60499	80.67	20600	21350	20300	27200	14700	20950	20520.81	7.65	-21842	22050	21500	21200	20650	20350	21350	20500	262	6250	500	15080	50	1	52365463	10709	149.27	0.71	12	0.12	137.00	28922.00	59200	20240618	-65.46	20250	20250203	0.99	31550	-35.18	20250220	20250	0.99	20250203	59200	-65.46	20240618	20250	0.99	20250203	0.91	Y	020150	500	261 억	4008044	N	N	17165	N	N
125	20250409	130323	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	20550	-400	5	-1.91	810737650	39338	52.45	20600	21350	20300	27200	14700	20950	20609.53	7.65	-12109	22050	21500	21200	20650	20350	21350	20500	262	6250	500	15080	50	1	52365463	10761	150.00	0.71	12	0.08	137.00	28922.00	59200	20240618	-65.29	20250	20250203	1.48	31550	-34.87	20250220	20250	1.48	20250203	59200	-65.29	20240618	20250	1.48	20250203	0.91	Y	020150	500	261 억	4008044	N	N	17165	N	N
126	20250409	120323	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	20700	-250	5	-1.19	536792750	25933	34.58	20600	21350	20500	27200	14700	20950	20699.22	7.65	-10600	22050	21500	21200	20650	20350	21350	20500	262	6250	500	15080	50	1	52365463	10840	151.09	0.72	12	0.05	137.00	28922.00	59200	20240618	-65.03	20250	20250203	2.22	31550	-34.39	20250220	20250	2.22	20250203	59200	-65.03	20240618	20250	2.22	20250203	0.91	Y	020150	500	261 억	4008044	N	N	17165	N	N
127	20250409	110324	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	20750	-200	5	-0.95	456723700	22065	29.42	20600	21350	20500	27200	14700	20950	20699.01	7.65	-7620	22050	21500	21200	20650	20350	21350	20500	262	6250	500	15080	50	1	52365463	10866	151.46	0.72	12	0.04	137.00	28922.00	59200	20240618	-64.95	20250	20250203	2.47	31550	-34.23	20250220	20250	2.47	20250203	59200	-64.95	20240618	20250	2.47	20250203	0.91	Y	020150	500	261 억	4008044	N	N	17165	N	N
128	20250409	100325	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	20800	-150	5	-0.72	276573150	13339	17.79	20600	21350	20600	27200	14700	20950	20734.17	7.65	-3998	22050	21500	21200	20650	20350	21350	20500	262	6250	500	15080	50	1	52365463	10892	151.82	0.72	12	0.03	137.00	28922.00	59200	20240618	-64.86	20250	20250203	2.72	31550	-34.07	20250220	20250	2.72	20250203	59200	-64.86	20240618	20250	2.72	20250203	0.91	Y	020150	500	261 억	4008044	N	N	17165	N	N
129	20250409	090325	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21050	100	2	0.48	34540850	1669	2.23	20600	21350	20600	27200	14700	20950	20695.54	7.65	401	22050	21500	21200	20650	20350	21350	20500	262	6250	500	15080	50	1	52365463	11023	153.65	0.73	12	0.00	137.00	28922.00	59200	20240618	-64.44	20250	20250203	3.95	31550	-33.28	20250220	20250	3.95	20250203	59200	-64.44	20240618	20250	3.95	20250203	0.91	Y	020150	500	261 억	4008044	N	N	17165	N	N
130	20250408	160321	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	20950	-100	5	-0.48	1590067750	74999	70.56	21500	21750	20900	27350	14750	21050	21201.56	7.72	-30555	22783	21916	21483	20616	20183	21700	20400	262	6300	500	15150	50	1	52365463	10971	152.92	0.72	12	0.14	137.00	28922.00	59200	20240618	-64.61	20250	20250203	3.46	31550	-33.60	20250220	20250	3.46	20250203	59200	-64.61	20240618	20250	3.46	20250203	0.93	Y	020150	500	261 억	4041001	N	N	17165	N	N
131	20250408	150323	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21050	0	3	0.00	1354006475	63732	59.96	21500	21750	20950	27350	14750	21050	21245.32	7.72	-26043	22783	21916	21483	20616	20183	21700	20400	262	6300	500	15150	50	1	52365463	11023	153.65	0.73	12	0.12	137.00	28922.00	59200	20240618	-64.44	20250	20250203	3.95	31550	-33.28	20250220	20250	3.95	20250203	59200	-64.44	20240618	20250	3.95	20250203	0.93	Y	020150	500	261 억	4041001	N	N	21943	N	N
132	20250408	140322	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21050	0	3	0.00	1176088425	55271	52.00	21500	21750	20950	27350	14750	21050	21278.58	7.72	-23134	22783	21916	21483	20616	20183	21700	20400	262	6300	500	15150	50	1	52365463	11023	153.65	0.73	12	0.11	137.00	28922.00	59200	20240618	-64.44	20250	20250203	3.95	31550	-33.28	20250220	20250	3.95	20250203	59200	-64.44	20240618	20250	3.95	20250203	0.93	Y	020150	500	261 억	4041001	N	N	21943	N	N
133	20250408	130323	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21100	50	2	0.24	907880875	42514	40.00	21500	21750	21000	27350	14750	21050	21354.87	7.72	-15259	22783	21916	21483	20616	20183	21700	20400	262	6300	500	15150	50	1	52365463	11049	154.01	0.73	12	0.08	137.00	28922.00	59200	20240618	-64.36	20250	20250203	4.20	31550	-33.12	20250220	20250	4.20	20250203	59200	-64.36	20240618	20250	4.20	20250203	0.93	Y	020150	500	261 억	4041001	N	N	21943	N	N
134	20250408	120324	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21200	150	2	0.71	761821975	35589	33.48	21500	21750	21200	27350	14750	21050	21406.11	7.72	-11123	22783	21916	21483	20616	20183	21700	20400	262	6300	500	15150	50	1	52365463	11101	154.74	0.73	12	0.07	137.00	28922.00	59200	20240618	-64.19	20250	20250203	4.69	31550	-32.81	20250220	20250	4.69	20250203	59200	-64.19	20240618	20250	4.69	20250203	0.93	Y	020150	500	261 억	4041001	N	N	21943	N	N
135	20250408	110322	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21500	450	2	2.14	516368425	24055	22.63	21500	21750	21300	27350	14750	21050	21466.16	7.72	-6278	22783	21916	21483	20616	20183	21700	20400	262	6300	500	15150	50	1	52365463	11259	156.93	0.74	12	0.05	137.00	28922.00	59200	20240618	-63.68	20250	20250203	6.17	31550	-31.85	20250220	20250	6.17	20250203	59200	-63.68	20240618	20250	6.17	20250203	0.93	Y	020150	500	261 억	4041001	N	N	21943	N	N
136	20250408	100323	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21400	350	2	1.66	345219575	16075	15.12	21500	21750	21300	27350	14750	21050	21475.56	7.72	-8357	22783	21916	21483	20616	20183	21700	20400	262	6300	500	15150	50	1	52365463	11206	156.20	0.74	12	0.03	137.00	28922.00	59200	20240618	-63.85	20250	20250203	5.68	31550	-32.17	20250220	20250	5.68	20250203	59200	-63.85	20240618	20250	5.68	20250203	0.93	Y	020150	500	261 억	4041001	N	N	21943	N	N
137	20250408	090324	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21500	450	2	2.14	85778050	3986	3.75	21500	21700	21450	27350	14750	21050	21519.83	7.72	-70	22783	21916	21483	20616	20183	21700	20400	262	6300	500	15150	50	1	52365463	11259	156.93	0.74	12	0.01	137.00	28922.00	59200	20240618	-63.68	20250	20250203	6.17	31550	-31.85	20250220	20250	6.17	20250203	59200	-63.68	20240618	20250	6.17	20250203	0.93	Y	020150	500	261 억	4041001	N	N	21943	N	N
138	20250407	160319	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21050	-1350	5	-6.03	2283333525	106295	85.75	21900	22350	21050	29100	15700	22400	21481.24	7.79	-42091	23533	22966	21833	21266	20133	23250	21550	262	6700	500	16120	50	1	52365463	11023	153.65	0.73	12	0.20	137.00	28922.00	59200	20240618	-64.44	20250	20250203	3.95	31550	-33.28	20250220	20250	3.95	20250203	59200	-64.44	20240618	20250	3.95	20250203	0.92	Y	020150	500	261 억	4078701	N	N	21943	N	N
139	20250407	150322	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21200	-1200	5	-5.36	2057583925	95596	77.12	21900	22350	21100	29100	15700	22400	21523.74	7.79	-38893	23533	22966	21833	21266	20133	23250	21550	262	6700	500	16120	50	1	52365463	11101	154.74	0.73	12	0.18	137.00	28922.00	59200	20240618	-64.19	20250	20250203	4.69	31550	-32.81	20250220	20250	4.69	20250203	59200	-64.19	20240618	20250	4.69	20250203	0.92	Y	020150	500	261 억	4078701	N	N	24249	N	N
140	20250407	140322	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21250	-1150	5	-5.13	1798201525	83361	67.25	21900	22350	21150	29100	15700	22400	21571.26	7.79	-33716	23533	22966	21833	21266	20133	23250	21550	262	6700	500	16120	50	1	52365463	11128	155.11	0.73	12	0.16	137.00	28922.00	59200	20240618	-64.10	20250	20250203	4.94	31550	-32.65	20250220	20250	4.94	20250203	59200	-64.10	20240618	20250	4.94	20250203	0.92	Y	020150	500	261 억	4078701	N	N	24249	N	N
141	20250407	130320	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21500	-900	5	-4.02	1496690850	69220	55.84	21900	22350	21200	29100	15700	22400	21622.23	7.79	-27913	23533	22966	21833	21266	20133	23250	21550	262	6700	500	16120	50	1	52365463	11259	156.93	0.74	12	0.13	137.00	28922.00	59200	20240618	-63.68	20250	20250203	6.17	31550	-31.85	20250220	20250	6.17	20250203	59200	-63.68	20240618	20250	6.17	20250203	0.92	Y	020150	500	261 억	4078701	N	N	24249	N	N
142	20250407	120320	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21450	-950	5	-4.24	1310676225	60497	48.81	21900	22350	21200	29100	15700	22400	21665.14	7.79	-25660	23533	22966	21833	21266	20133	23250	21550	262	6700	500	16120	50	1	52365463	11232	156.57	0.74	12	0.12	137.00	28922.00	59200	20240618	-63.77	20250	20250203	5.93	31550	-32.01	20250220	20250	5.93	20250203	59200	-63.77	20240618	20250	5.93	20250203	0.92	Y	020150	500	261 억	4078701	N	N	24249	N	N
143	20250407	110321	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21750	-650	5	-2.90	1213779675	56000	45.18	21900	22350	21200	29100	15700	22400	21674.64	7.79	-23501	23533	22966	21833	21266	20133	23250	21550	262	6700	500	16120	50	1	52365463	11389	158.76	0.75	12	0.11	137.00	28922.00	59200	20240618	-63.26	20250	20250203	7.41	31550	-31.06	20250220	20250	7.41	20250203	59200	-63.26	20240618	20250	7.41	20250203	0.92	Y	020150	500	261 억	4078701	N	N	24249	N	N
144	20250407	100321	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21550	-850	5	-3.79	1023980225	47209	38.09	21900	22350	21200	29100	15700	22400	21690.36	7.79	-17533	23533	22966	21833	21266	20133	23250	21550	262	6700	500	16120	50	1	52365463	11285	157.30	0.75	12	0.09	137.00	28922.00	59200	20240618	-63.60	20250	20250203	6.42	31550	-31.70	20250220	20250	6.42	20250203	59200	-63.60	20240618	20250	6.42	20250203	0.92	Y	020150	500	261 억	4078701	N	N	24249	N	N
145	20250407	090321	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21550	-850	5	-3.79	84210050	3890	3.14	21900	21900	21500	29100	15700	22400	21647.83	7.79	-1549	23533	22966	21833	21266	20133	23250	21550	262	6700	500	16120	50	1	52365463	11285	157.30	0.75	12	0.01	137.00	28922.00	59200	20240618	-63.60	20250	20250203	6.42	31550	-31.70	20250220	20250	6.42	20250203	59200	-63.60	20240618	20250	6.42	20250203	0.92	Y	020150	500	261 억	4078701	N	N	24249	N	N
146	20250404	160320	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22400	1150	2	5.41	2705078975	123954	117.01	21050	22400	20700	27600	14900	21250	21822.77	7.80	-5941	22083	21666	21133	20716	20183	21875	20925	262	6350	500	15300	50	1	52365463	11730	163.50	0.77	12	0.24	137.00	28922.00	59200	20240618	-62.16	20250	20250203	10.62	31550	-29.00	20250220	20250	10.62	20250203	59200	-62.16	20240618	20250	10.62	20250203	0.90	Y	020150	500	261 억	4084920	N	N	24249	N	N
147	20250404	150322	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22300	1050	2	4.94	2518544425	115599	109.12	21050	22400	20700	27600	14900	21250	21786.90	7.80	-4838	22083	21666	21133	20716	20183	21875	20925	262	6350	500	15300	50	1	52365463	11677	162.77	0.77	12	0.22	137.00	28922.00	59200	20240618	-62.33	20250	20250203	10.12	31550	-29.32	20250220	20250	10.12	20250203	59200	-62.33	20240618	20250	10.12	20250203	0.90	Y	020150	500	261 억	4084920	N	N	31880	N	N
148	20250404	140323	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21800	550	2	2.59	2130012025	97892	92.41	21050	22400	20700	27600	14900	21250	21758.80	7.80	-4632	22083	21666	21133	20716	20183	21875	20925	262	6350	500	15300	50	1	52365463	11416	159.12	0.75	12	0.19	137.00	28922.00	59200	20240618	-63.18	20250	20250203	7.65	31550	-30.90	20250220	20250	7.65	20250203	59200	-63.18	20240618	20250	7.65	20250203	0.90	Y	020150	500	261 억	4084920	N	N	31880	N	N
149	20250404	130323	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21400	150	2	0.71	1887395525	86570	81.72	21050	22400	20700	27600	14900	21250	21801.96	7.80	-1391	22083	21666	21133	20716	20183	21875	20925	262	6350	500	15300	50	1	52365463	11206	156.20	0.74	12	0.17	137.00	28922.00	59200	20240618	-63.85	20250	20250203	5.68	31550	-32.17	20250220	20250	5.68	20250203	59200	-63.85	20240618	20250	5.68	20250203	0.90	Y	020150	500	261 억	4084920	N	N	31880	N	N
150	20250404	120320	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21700	450	2	2.12	1661469575	76093	71.83	21050	22400	20700	27600	14900	21250	21834.72	7.80	-2056	22083	21666	21133	20716	20183	21875	20925	262	6350	500	15300	50	1	52365463	11363	158.39	0.75	12	0.15	137.00	28922.00	59200	20240618	-63.34	20250	20250203	7.16	31550	-31.22	20250220	20250	7.16	20250203	59200	-63.34	20240618	20250	7.16	20250203	0.90	Y	020150	500	261 억	4084920	N	N	31880	N	N
151	20250404	110322	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21900	650	2	3.06	1221447675	56152	53.01	21050	22300	20700	27600	14900	21250	21752.52	7.80	-8029	22083	21666	21133	20716	20183	21875	20925	262	6350	500	15300	50	1	52365463	11468	159.85	0.76	12	0.11	137.00	28922.00	59200	20240618	-63.01	20250	20250203	8.15	31550	-30.59	20250220	20250	8.15	20250203	59200	-63.01	20240618	20250	8.15	20250203	0.90	Y	020150	500	261 억	4084920	N	N	31880	N	N
152	20250404	100322	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22100	850	2	4.00	822375575	37942	35.82	21050	22300	20700	27600	14900	21250	21674.54	7.80	-8222	22083	21666	21133	20716	20183	21875	20925	262	6350	500	15300	50	1	52365463	11573	161.31	0.76	12	0.07	137.00	28922.00	59200	20240618	-62.67	20250	20250203	9.14	31550	-29.95	20250220	20250	9.14	20250203	59200	-62.67	20240618	20250	9.14	20250203	0.90	Y	020150	500	261 억	4084920	N	N	31880	N	N
153	20250404	090322	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21050	-200	5	-0.94	29186250	1388	1.31	21050	21150	20950	27600	14900	21250	21027.56	7.80	-505	22083	21666	21133	20716	20183	21875	20925	262	6350	500	15300	50	1	52365463	11023	153.65	0.73	12	0.00	137.00	28922.00	59200	20240618	-64.44	20250	20250203	3.95	31550	-33.28	20250220	20250	3.95	20250203	59200	-64.44	20240618	20250	3.95	20250203	0.90	Y	020150	500	261 억	4084920	N	N	31880	N	N
154	20250403	160317	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21250	-350	5	-1.62	2239342325	105934	76.43	20650	21550	20600	28050	15150	21600	21139.02	7.86	-34527	23233	22416	21833	21016	20433	22125	20725	262	6450	500	15550	50	1	52365463	11128	155.11	0.73	12	0.20	137.00	28922.00	59200	20240618	-64.10	20250	20250203	4.94	31550	-32.65	20250220	20250	4.94	20250203	59200	-64.10	20240618	20250	4.94	20250203	0.90	Y	020150	500	261 억	4118412	N	N	31880	N	N
155	20250403	150320	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21150	-450	5	-2.08	2056866275	97297	70.19	20650	21550	20600	28050	15150	21600	21140.07	7.86	-34135	23233	22416	21833	21016	20433	22125	20725	262	6450	500	15550	50	1	52365463	11075	154.38	0.73	12	0.19	137.00	28922.00	59200	20240618	-64.27	20250	20250203	4.44	31550	-32.96	20250220	20250	4.44	20250203	59200	-64.27	20240618	20250	4.44	20250203	0.90	Y	020150	500	261 억	4118412	N	N	46680	N	N
156	20250403	140319	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21250	-350	5	-1.62	1745166875	82602	59.59	20650	21550	20600	28050	15150	21600	21127.41	7.86	-35254	23233	22416	21833	21016	20433	22125	20725	262	6450	500	15550	50	1	52365463	11128	155.11	0.73	12	0.16	137.00	28922.00	59200	20240618	-64.10	20250	20250203	4.94	31550	-32.65	20250220	20250	4.94	20250203	59200	-64.10	20240618	20250	4.94	20250203	0.90	Y	020150	500	261 억	4118412	N	N	46680	N	N
157	20250403	130320	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21300	-300	5	-1.39	1454344625	68998	49.78	20650	21500	20600	28050	15150	21600	21078.06	7.86	-29545	23233	22416	21833	21016	20433	22125	20725	262	6450	500	15550	50	1	52365463	11154	155.47	0.74	12	0.13	137.00	28922.00	59200	20240618	-64.02	20250	20250203	5.19	31550	-32.49	20250220	20250	5.19	20250203	59200	-64.02	20240618	20250	5.19	20250203	0.90	Y	020150	500	261 억	4118412	N	N	46680	N	N
158	20250403	120319	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21300	-300	5	-1.39	1277752550	60689	43.78	20650	21500	20600	28050	15150	21600	21054.10	7.86	-25225	23233	22416	21833	21016	20433	22125	20725	262	6450	500	15550	50	1	52365463	11154	155.47	0.74	12	0.12	137.00	28922.00	59200	20240618	-64.02	20250	20250203	5.19	31550	-32.49	20250220	20250	5.19	20250203	59200	-64.02	20240618	20250	5.19	20250203	0.90	Y	020150	500	261 억	4118412	N	N	46680	N	N
159	20250403	110318	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21450	-150	5	-0.69	1129393500	53719	38.76	20650	21450	20600	28050	15150	21600	21024.09	7.86	-23149	23233	22416	21833	21016	20433	22125	20725	262	6450	500	15550	50	1	52365463	11232	156.57	0.74	12	0.10	137.00	28922.00	59200	20240618	-63.77	20250	20250203	5.93	31550	-32.01	20250220	20250	5.93	20250203	59200	-63.77	20240618	20250	5.93	20250203	0.90	Y	020150	500	261 억	4118412	N	N	46680	N	N
160	20250403	100319	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21200	-400	5	-1.85	650163500	30986	22.35	20650	21300	20600	28050	15150	21600	20982.47	7.86	-10764	23233	22416	21833	21016	20433	22125	20725	262	6450	500	15550	50	1	52365463	11101	154.74	0.73	12	0.06	137.00	28922.00	59200	20240618	-64.19	20250	20250203	4.69	31550	-32.81	20250220	20250	4.69	20250203	59200	-64.19	20240618	20250	4.69	20250203	0.90	Y	020150	500	261 억	4118412	N	N	46680	N	N
161	20250403	090321	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	20900	-700	5	-3.24	121854950	5878	4.24	20650	20950	20600	28050	15150	21600	20730.53	7.86	-1077	23233	22416	21833	21016	20433	22125	20725	262	6450	500	15550	50	1	52365463	10944	152.55	0.72	12	0.01	137.00	28922.00	59200	20240618	-64.70	20250	20250203	3.21	31550	-33.76	20250220	20250	3.21	20250203	59200	-64.70	20240618	20250	3.21	20250203	0.90	Y	020150	500	261 억	4118412	N	N	46680	N	N
162	20250402	160313	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21600	-700	5	-3.14	3002108700	138610	111.84	22400	22650	21250	28950	15650	22300	21658.67	7.90	-23634	24433	23366	22733	21666	21033	23050	21350	262	6650	500	16050	50	1	52365463	11311	157.66	0.75	12	0.26	137.00	28922.00	59200	20240618	-63.51	20250	20250203	6.67	31550	-31.54	20250220	20250	6.67	20250203	59200	-63.51	20240618	20250	6.67	20250203	0.92	Y	020150	500	261 억	4138777	N	N	46680	N	N
163	20250402	150314	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21400	-900	5	-4.04	2776967900	128145	103.39	22400	22650	21250	28950	15650	22300	21670.51	7.90	-19549	24433	23366	22733	21666	21033	23050	21350	262	6650	500	16050	50	1	52365463	11206	156.20	0.74	12	0.24	137.00	28922.00	59200	20240618	-63.85	20250	20250203	5.68	31550	-32.17	20250220	20250	5.68	20250203	59200	-63.85	20240618	20250	5.68	20250203	0.92	Y	020150	500	261 억	4138777	N	N	29744	N	N
164	20250402	140314	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21350	-950	5	-4.26	2016123775	92536	74.66	22400	22650	21300	28950	15650	22300	21787.45	7.90	-31539	24433	23366	22733	21666	21033	23050	21350	262	6650	500	16050	50	1	52365463	11180	155.84	0.74	12	0.18	137.00	28922.00	59200	20240618	-63.94	20250	20250203	5.43	31550	-32.33	20250220	20250	5.43	20250203	59200	-63.94	20240618	20250	5.43	20250203	0.92	Y	020150	500	261 억	4138777	N	N	29744	N	N
165	20250402	130316	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21750	-550	5	-2.47	1396443025	63698	51.39	22400	22650	21500	28950	15650	22300	21922.87	7.90	-25735	24433	23366	22733	21666	21033	23050	21350	262	6650	500	16050	50	1	52365463	11389	158.76	0.75	12	0.12	137.00	28922.00	59200	20240618	-63.26	20250	20250203	7.41	31550	-31.06	20250220	20250	7.41	20250203	59200	-63.26	20240618	20250	7.41	20250203	0.92	Y	020150	500	261 억	4138777	N	N	29744	N	N
166	20250402	120314	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21700	-600	5	-2.69	1246300550	56795	45.82	22400	22650	21500	28950	15650	22300	21943.84	7.90	-23748	24433	23366	22733	21666	21033	23050	21350	262	6650	500	16050	50	1	52365463	11363	158.39	0.75	12	0.11	137.00	28922.00	59200	20240618	-63.34	20250	20250203	7.16	31550	-31.22	20250220	20250	7.16	20250203	59200	-63.34	20240618	20250	7.16	20250203	0.92	Y	020150	500	261 억	4138777	N	N	29744	N	N
167	20250402	110314	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21950	-350	5	-1.57	1058927850	48205	38.89	22400	22650	21500	28950	15650	22300	21967.18	7.90	-21376	24433	23366	22733	21666	21033	23050	21350	262	6650	500	16050	50	1	52365463	11494	160.22	0.76	12	0.09	137.00	28922.00	59200	20240618	-62.92	20250	20250203	8.40	31550	-30.43	20250220	20250	8.40	20250203	59200	-62.92	20240618	20250	8.40	20250203	0.92	Y	020150	500	261 억	4138777	N	N	29744	N	N
168	20250402	100313	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	21950	-350	5	-1.57	602544950	27235	21.97	22400	22650	21900	28950	15650	22300	22123.92	7.90	-17415	24433	23366	22733	21666	21033	23050	21350	262	6650	500	16050	50	1	52365463	11494	160.22	0.76	12	0.05	137.00	28922.00	59200	20240618	-62.92	20250	20250203	8.40	31550	-30.43	20250220	20250	8.40	20250203	59200	-62.92	20240618	20250	8.40	20250203	0.92	Y	020150	500	261 억	4138777	N	N	29744	N	N
169	20250402	090315	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22450	150	2	0.67	77871000	3458	2.79	22400	22650	22350	28950	15650	22300	22519.09	7.90	-2378	24433	23366	22733	21666	21033	23050	21350	262	6650	500	16050	50	1	52365463	11756	163.87	0.78	12	0.01	137.00	28922.00	59200	20240618	-62.08	20250	20250203	10.86	31550	-28.84	20250220	20250	10.86	20250203	59200	-62.08	20240618	20250	10.86	20250203	0.92	Y	020150	500	261 억	4138777	N	N	29744	N	N
170	20250401	160315	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22300	-150	5	-0.67	2795732900	123941	92.26	23800	23800	22100	29150	15750	22450	22557.05	7.90	17741	23983	23216	22833	22066	21683	23025	21875	262	6700	500	16160	50	1	52365463	11677	162.77	0.77	12	0.24	137.00	28922.00	59200	20240618	-62.33	20250	20250203	10.12	31550	-29.32	20250220	20250	10.12	20250203	59200	-62.33	20240618	20250	10.12	20250203	0.92	Y	020150	500	261 억	4138501	N	N	29744	N	N
171	20250401	150317	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22200	-250	5	-1.11	2523581850	111704	83.15	23800	23800	22100	29150	15750	22450	22591.69	7.90	15923	23983	23216	22833	22066	21683	23025	21875	262	6700	500	16160	50	1	52365463	11625	162.04	0.77	12	0.21	137.00	28922.00	59200	20240618	-62.50	20250	20250203	9.63	31550	-29.64	20250220	20250	9.63	20250203	59200	-62.50	20240618	20250	9.63	20250203	0.92	Y	020150	500	261 억	4138501	N	N	29001	N	N
172	20250401	140315	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22500	50	2	0.22	1842870050	81160	60.41	23800	23800	22250	29150	15750	22450	22706.63	7.90	4177	23983	23216	22833	22066	21683	23025	21875	262	6700	500	16160	50	1	52365463	11782	164.23	0.78	12	0.15	137.00	28922.00	59200	20240618	-61.99	20250	20250203	11.11	31550	-28.68	20250220	20250	11.11	20250203	59200	-61.99	20240618	20250	11.11	20250203	0.92	Y	020150	500	261 억	4138501	N	N	29001	N	N
173	20250401	130316	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22600	150	2	0.67	1500470775	65942	49.09	23800	23800	22250	29150	15750	22450	22754.40	7.90	-483	23983	23216	22833	22066	21683	23025	21875	262	6700	500	16160	50	1	52365463	11835	164.96	0.78	12	0.13	137.00	28922.00	59200	20240618	-61.82	20250	20250203	11.60	31550	-28.37	20250220	20250	11.60	20250203	59200	-61.82	20240618	20250	11.60	20250203	0.92	Y	020150	500	261 억	4138501	N	N	29001	N	N
174	20250401	120316	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22750	300	2	1.34	1271635300	55856	41.58	23800	23800	22250	29150	15750	22450	22766.32	7.90	-3594	23983	23216	22833	22066	21683	23025	21875	262	6700	500	16160	50	1	52365463	11913	166.06	0.79	12	0.11	137.00	28922.00	59200	20240618	-61.57	20250	20250203	12.35	31550	-27.89	20250220	20250	12.35	20250203	59200	-61.57	20240618	20250	12.35	20250203	0.92	Y	020150	500	261 억	4138501	N	N	29001	N	N
175	20250401	110314	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23000	550	2	2.45	995164700	43782	32.59	23800	23800	22250	29150	15750	22450	22730.00	7.90	-5643	23983	23216	22833	22066	21683	23025	21875	262	6700	500	16160	50	1	52365463	12044	167.88	0.80	12	0.08	137.00	28922.00	59200	20240618	-61.15	20250	20250203	13.58	31550	-27.10	20250220	20250	13.58	20250203	59200	-61.15	20240618	20250	13.58	20250203	0.92	Y	020150	500	261 억	4138501	N	N	29001	N	N
176	20250401	100312	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22550	100	2	0.45	678547525	29826	22.20	23800	23800	22250	29150	15750	22450	22750.20	7.90	-8107	23983	23216	22833	22066	21683	23025	21875	262	6700	500	16160	50	1	52365463	11808	164.60	0.78	12	0.06	137.00	28922.00	59200	20240618	-61.91	20250	20250203	11.36	31550	-28.53	20250220	20250	11.36	20250203	59200	-61.91	20240618	20250	11.36	20250203	0.92	Y	020150	500	261 억	4138501	N	N	29001	N	N
177	20250401	090313	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22950	500	2	2.23	138010500	5923	4.41	23800	23800	22700	29150	15750	22450	23300.78	7.90	-2757	23983	23216	22833	22066	21683	23025	21875	262	6700	500	16160	50	1	52365463	12018	167.52	0.79	12	0.01	137.00	28922.00	59200	20240618	-61.23	20250	20250203	13.33	31550	-27.26	20250220	20250	13.33	20250203	59200	-61.23	20240618	20250	13.33	20250203	0.92	Y	020150	500	261 억	4138501	N	N	29001	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History