KissMeData/097520/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160737	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23950	200	2	0.84	1004547125	42316	174.71	23650	23950	23500	30850	16650	23750	23739.13	9.88	-9570	24083	23916	23583	23416	23083	24000	23500	91	7100	500	18050	50	1	17977732	4306	6.77	1.08	12	0.24	3538.00	22078.00	28300	20240507	-15.37	16720	20241028	43.24	25500	-6.08	20250317	18990	26.12	20250102	28300	-15.37	20240507	16720	43.24	20241028	1.14	Y	097520	500	91 억	1776682	N	N	4240	N	N
3	20250430	150744	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23950	200	2	0.84	978471425	41226	170.21	23650	23950	23500	30850	16650	23750	23734.33	9.88	-9758	24083	23916	23583	23416	23083	24000	23500	91	7100	500	18050	50	1	17977732	4306	6.77	1.08	12	0.23	3538.00	22078.00	28300	20240507	-15.37	16720	20241028	43.24	25500	-6.08	20250317	18990	26.12	20250102	28300	-15.37	20240507	16720	43.24	20241028	1.14	Y	097520	500	91 억	1776682	N	N	857	N	N
4	20250430	140744	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23800	50	2	0.21	792095875	33394	137.87	23650	23950	23500	30850	16650	23750	23719.71	9.88	-9147	24083	23916	23583	23416	23083	24000	23500	91	7100	500	18050	50	1	17977732	4279	6.73	1.08	12	0.19	3538.00	22078.00	28300	20240507	-15.90	16720	20241028	42.34	25500	-6.67	20250317	18990	25.33	20250102	28300	-15.90	20240507	16720	42.34	20241028	1.14	Y	097520	500	91 억	1776682	N	N	857	N	N
5	20250430	130743	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23900	150	2	0.63	665618850	28084	115.95	23650	23950	23500	30850	16650	23750	23701.00	9.88	-6866	24083	23916	23583	23416	23083	24000	23500	91	7100	500	18050	50	1	17977732	4297	6.76	1.08	12	0.16	3538.00	22078.00	28300	20240507	-15.55	16720	20241028	42.94	25500	-6.27	20250317	18990	25.86	20250102	28300	-15.55	20240507	16720	42.94	20241028	1.14	Y	097520	500	91 억	1776682	N	N	857	N	N
6	20250430	120747	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23750	0	3	0.00	459284275	19417	80.17	23650	23850	23500	30850	16650	23750	23653.72	9.88	-10610	24083	23916	23583	23416	23083	24000	23500	91	7100	500	18050	50	1	17977732	4270	6.71	1.08	12	0.11	3538.00	22078.00	28300	20240507	-16.08	16720	20241028	42.05	25500	-6.86	20250317	18990	25.07	20250102	28300	-16.08	20240507	16720	42.05	20241028	1.14	Y	097520	500	91 억	1776682	N	N	857	N	N
7	20250430	110744	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23600	-150	5	-0.63	262908850	11146	46.02	23650	23850	23500	30850	16650	23750	23587.73	9.88	-6904	24083	23916	23583	23416	23083	24000	23500	91	7100	500	18050	50	1	17977732	4243	6.67	1.07	12	0.06	3538.00	22078.00	28300	20240507	-16.61	16720	20241028	41.15	25500	-7.45	20250317	18990	24.28	20250102	28300	-16.61	20240507	16720	41.15	20241028	1.14	Y	097520	500	91 억	1776682	N	N	857	N	N
8	20250430	100747	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23650	-100	5	-0.42	111844950	4737	19.56	23650	23850	23550	30850	16650	23750	23610.92	9.88	-1983	24083	23916	23583	23416	23083	24000	23500	91	7100	500	18050	50	1	17977732	4252	6.68	1.07	12	0.03	3538.00	22078.00	28300	20240507	-16.43	16720	20241028	41.45	25500	-7.25	20250317	18990	24.54	20250102	28300	-16.43	20240507	16720	41.45	20241028	1.14	Y	097520	500	91 억	1776682	N	N	857	N	N
9	20250430	090747	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23700	-50	5	-0.21	11561200	488	2.01	23650	23850	23650	30850	16650	23750	23690.98	9.88	100	24083	23916	23583	23416	23083	24000	23500	91	7100	500	18050	50	1	17977732	4261	6.70	1.07	12	0.00	3538.00	22078.00	28300	20240507	-16.25	16720	20241028	41.75	25500	-7.06	20250317	18990	24.80	20250102	28300	-16.25	20240507	16720	41.75	20241028	1.14	Y	097520	500	91 억	1776682	N	N	857	N	N
10	20250429	160737	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23750	400	2	1.71	570225200	24221	147.47	23350	23750	23250	30350	16350	23350	23542.60	9.81	13887	24116	23732	23516	23132	22916	23625	23025	91	7000	500	17740	50	1	17977732	4270	6.71	1.08	12	0.13	3538.00	22078.00	28300	20240507	-16.08	16720	20241028	42.05	25500	-6.86	20250317	18990	25.07	20250102	28300	-16.08	20240507	16720	42.05	20241028	1.17	Y	097520	500	91 억	1764215	N	N	857	N	N
11	20250429	150740	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23650	300	2	1.28	478657300	20359	123.96	23350	23650	23250	30350	16350	23350	23510.85	9.81	12636	24116	23732	23516	23132	22916	23625	23025	91	7000	500	17740	50	1	17977732	4252	6.68	1.07	12	0.11	3538.00	22078.00	28300	20240507	-16.43	16720	20241028	41.45	25500	-7.25	20250317	18990	24.54	20250102	28300	-16.43	20240507	16720	41.45	20241028	1.17	Y	097520	500	91 억	1764215	N	N	712	N	N
12	20250429	140741	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23550	200	2	0.86	359248000	15287	93.08	23350	23650	23250	30350	16350	23350	23500.23	9.81	11222	24116	23732	23516	23132	22916	23625	23025	91	7000	500	17740	50	1	17977732	4234	6.66	1.07	12	0.09	3538.00	22078.00	28300	20240507	-16.78	16720	20241028	40.85	25500	-7.65	20250317	18990	24.01	20250102	28300	-16.78	20240507	16720	40.85	20241028	1.17	Y	097520	500	91 억	1764215	N	N	712	N	N
13	20250429	130741	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23600	250	2	1.07	285185225	12149	73.97	23350	23600	23250	30350	16350	23350	23473.97	9.81	8662	24116	23732	23516	23132	22916	23625	23025	91	7000	500	17740	50	1	17977732	4243	6.67	1.07	12	0.07	3538.00	22078.00	28300	20240507	-16.61	16720	20241028	41.15	25500	-7.45	20250317	18990	24.28	20250102	28300	-16.61	20240507	16720	41.15	20241028	1.17	Y	097520	500	91 억	1764215	N	N	712	N	N
14	20250429	120743	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23500	150	2	0.64	250125275	10661	64.91	23350	23600	23250	30350	16350	23350	23461.71	9.81	7518	24116	23732	23516	23132	22916	23625	23025	91	7000	500	17740	50	1	17977732	4225	6.64	1.06	12	0.06	3538.00	22078.00	28300	20240507	-16.96	16720	20241028	40.55	25500	-7.84	20250317	18990	23.75	20250102	28300	-16.96	20240507	16720	40.55	20241028	1.17	Y	097520	500	91 억	1764215	N	N	712	N	N
15	20250429	110741	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23450	100	2	0.43	183748375	7840	47.74	23350	23600	23250	30350	16350	23350	23437.29	9.81	5248	24116	23732	23516	23132	22916	23625	23025	91	7000	500	17740	50	1	17977732	4216	6.63	1.06	12	0.04	3538.00	22078.00	28300	20240507	-17.14	16720	20241028	40.25	25500	-8.04	20250317	18990	23.49	20250102	28300	-17.14	20240507	16720	40.25	20241028	1.17	Y	097520	500	91 억	1764215	N	N	712	N	N
16	20250429	100744	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23500	150	2	0.64	78300975	3346	20.37	23350	23550	23250	30350	16350	23350	23401.37	9.81	1865	24116	23732	23516	23132	22916	23625	23025	91	7000	500	17740	50	1	17977732	4225	6.64	1.06	12	0.02	3538.00	22078.00	28300	20240507	-16.96	16720	20241028	40.55	25500	-7.84	20250317	18990	23.75	20250102	28300	-16.96	20240507	16720	40.55	20241028	1.17	Y	097520	500	91 억	1764215	N	N	712	N	N
17	20250429	090744	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23300	-50	5	-0.21	9319550	399	2.43	23350	23400	23300	30350	16350	23350	23357.27	9.81	66	24116	23732	23516	23132	22916	23625	23025	91	7000	500	17740	50	1	17977732	4189	6.59	1.06	12	0.00	3538.00	22078.00	28300	20240507	-17.67	16720	20241028	39.35	25500	-8.63	20250317	18990	22.70	20250102	28300	-17.67	20240507	16720	39.35	20241028	1.17	Y	097520	500	91 억	1764215	N	N	712	N	N
18	20250428	160736	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23350	-200	5	-0.85	386127750	16424	104.68	23900	23900	23300	30600	16500	23550	23509.97	9.84	-1433	23750	23650	23450	23350	23150	23700	23400	91	7050	500	17890	50	1	17977732	4198	6.60	1.06	12	0.09	3538.00	22078.00	28300	20240507	-17.49	16720	20241028	39.65	25500	-8.43	20250317	18990	22.96	20250102	28300	-17.49	20240507	16720	39.65	20241028	1.16	Y	097520	500	91 억	1768735	N	N	712	N	N
19	20250428	150740	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23450	-100	5	-0.42	357218000	15189	96.81	23900	23900	23300	30600	16500	23550	23518.20	9.84	-1065	23750	23650	23450	23350	23150	23700	23400	91	7050	500	17890	50	1	17977732	4216	6.63	1.06	12	0.08	3538.00	22078.00	28300	20240507	-17.14	16720	20241028	40.25	25500	-8.04	20250317	18990	23.49	20250102	28300	-17.14	20240507	16720	40.25	20241028	1.16	Y	097520	500	91 억	1768735	N	N	152	N	N
20	20250428	140739	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23600	50	2	0.21	284838550	12102	77.13	23900	23900	23300	30600	16500	23550	23536.49	9.84	-1631	23750	23650	23450	23350	23150	23700	23400	91	7050	500	17890	50	1	17977732	4243	6.67	1.07	12	0.07	3538.00	22078.00	28300	20240507	-16.61	16720	20241028	41.15	25500	-7.45	20250317	18990	24.28	20250102	28300	-16.61	20240507	16720	41.15	20241028	1.16	Y	097520	500	91 억	1768735	N	N	152	N	N
21	20250428	130739	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23600	50	2	0.21	248721800	10568	67.36	23900	23900	23300	30600	16500	23550	23535.37	9.84	-2656	23750	23650	23450	23350	23150	23700	23400	91	7050	500	17890	50	1	17977732	4243	6.67	1.07	12	0.06	3538.00	22078.00	28300	20240507	-16.61	16720	20241028	41.15	25500	-7.45	20250317	18990	24.28	20250102	28300	-16.61	20240507	16720	41.15	20241028	1.16	Y	097520	500	91 억	1768735	N	N	152	N	N
22	20250428	120737	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23550	0	3	0.00	214652400	9118	58.11	23900	23900	23300	30600	16500	23550	23541.61	9.84	-3168	23750	23650	23450	23350	23150	23700	23400	91	7050	500	17890	50	1	17977732	4234	6.66	1.07	12	0.05	3538.00	22078.00	28300	20240507	-16.78	16720	20241028	40.85	25500	-7.65	20250317	18990	24.01	20250102	28300	-16.78	20240507	16720	40.85	20241028	1.16	Y	097520	500	91 억	1768735	N	N	152	N	N
23	20250428	110738	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23600	50	2	0.21	179446350	7621	48.57	23900	23900	23300	30600	16500	23550	23546.30	9.84	-3402	23750	23650	23450	23350	23150	23700	23400	91	7050	500	17890	50	1	17977732	4243	6.67	1.07	12	0.04	3538.00	22078.00	28300	20240507	-16.61	16720	20241028	41.15	25500	-7.45	20250317	18990	24.28	20250102	28300	-16.61	20240507	16720	41.15	20241028	1.16	Y	097520	500	91 억	1768735	N	N	152	N	N
24	20250428	100736	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23600	50	2	0.21	115457950	4898	31.22	23900	23900	23300	30600	16500	23550	23572.47	9.84	-2180	23750	23650	23450	23350	23150	23700	23400	91	7050	500	17890	50	1	17977732	4243	6.67	1.07	12	0.03	3538.00	22078.00	28300	20240507	-16.61	16720	20241028	41.15	25500	-7.45	20250317	18990	24.28	20250102	28300	-16.61	20240507	16720	41.15	20241028	1.16	Y	097520	500	91 억	1768735	N	N	152	N	N
25	20250428	090739	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23800	250	2	1.06	16017050	674	4.30	23900	23900	23600	30600	16500	23550	23764.17	9.84	-24	23750	23650	23450	23350	23150	23700	23400	91	7050	500	17890	50	1	17977732	4279	6.73	1.08	12	0.00	3538.00	22078.00	28300	20240507	-15.90	16720	20241028	42.34	25500	-6.67	20250317	18990	25.33	20250102	28300	-15.90	20240507	16720	42.34	20241028	1.16	Y	097520	500	91 억	1768735	N	N	152	N	N
26	20250425	160736	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23550	450	2	1.95	367619500	15690	101.78	23450	23550	23250	30000	16200	23100	23429.95	9.89	9766	23666	23382	23116	22832	22566	23250	22700	91	6900	500	17550	50	1	17977732	4234	6.66	1.07	12	0.09	3538.00	22078.00	28300	20240507	-16.78	16720	20241028	40.85	25500	-7.65	20250317	18990	24.01	20250102	28300	-16.78	20240507	16720	40.85	20241028	1.15	Y	097520	500	91 억	1777877	N	N	152	N	N
27	20250425	150740	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23450	350	2	1.52	338941300	14470	93.86	23450	23550	23250	30000	16200	23100	23423.72	9.89	9142	23666	23382	23116	22832	22566	23250	22700	91	6900	500	17550	50	1	17977732	4216	6.63	1.06	12	0.08	3538.00	22078.00	28300	20240507	-17.14	16720	20241028	40.25	25500	-8.04	20250317	18990	23.49	20250102	28300	-17.14	20240507	16720	40.25	20241028	1.15	Y	097520	500	91 억	1777877	N	N	635	N	N
28	20250425	140740	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23450	350	2	1.52	271463750	11593	75.20	23450	23550	23250	30000	16200	23100	23416.18	9.89	7177	23666	23382	23116	22832	22566	23250	22700	91	6900	500	17550	50	1	17977732	4216	6.63	1.06	12	0.06	3538.00	22078.00	28300	20240507	-17.14	16720	20241028	40.25	25500	-8.04	20250317	18990	23.49	20250102	28300	-17.14	20240507	16720	40.25	20241028	1.15	Y	097520	500	91 억	1777877	N	N	635	N	N
29	20250425	130741	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23500	400	2	1.73	224046900	9571	62.08	23450	23550	23250	30000	16200	23100	23408.93	9.89	6118	23666	23382	23116	22832	22566	23250	22700	91	6900	500	17550	50	1	17977732	4225	6.64	1.06	12	0.05	3538.00	22078.00	28300	20240507	-16.96	16720	20241028	40.55	25500	-7.84	20250317	18990	23.75	20250102	28300	-16.96	20240507	16720	40.55	20241028	1.15	Y	097520	500	91 억	1777877	N	N	635	N	N
30	20250425	120737	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23450	350	2	1.52	160901550	6883	44.65	23450	23500	23250	30000	16200	23100	23376.66	9.89	4418	23666	23382	23116	22832	22566	23250	22700	91	6900	500	17550	50	1	17977732	4216	6.63	1.06	12	0.04	3538.00	22078.00	28300	20240507	-17.14	16720	20241028	40.25	25500	-8.04	20250317	18990	23.49	20250102	28300	-17.14	20240507	16720	40.25	20241028	1.15	Y	097520	500	91 억	1777877	N	N	635	N	N
31	20250425	110739	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23350	250	2	1.08	104961500	4494	29.15	23450	23450	23250	30000	16200	23100	23355.92	9.89	2436	23666	23382	23116	22832	22566	23250	22700	91	6900	500	17550	50	1	17977732	4198	6.60	1.06	12	0.02	3538.00	22078.00	28300	20240507	-17.49	16720	20241028	39.65	25500	-8.43	20250317	18990	22.96	20250102	28300	-17.49	20240507	16720	39.65	20241028	1.15	Y	097520	500	91 억	1777877	N	N	635	N	N
32	20250425	100738	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23350	250	2	1.08	88169200	3775	24.49	23450	23450	23250	30000	16200	23100	23356.08	9.89	1922	23666	23382	23116	22832	22566	23250	22700	91	6900	500	17550	50	1	17977732	4198	6.60	1.06	12	0.02	3538.00	22078.00	28300	20240507	-17.49	16720	20241028	39.65	25500	-8.43	20250317	18990	22.96	20250102	28300	-17.49	20240507	16720	39.65	20241028	1.15	Y	097520	500	91 억	1777877	N	N	635	N	N
33	20250425	090742	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23350	250	2	1.08	7187200	308	2.00	23450	23450	23300	30000	16200	23100	23335.06	9.89	7	23666	23382	23116	22832	22566	23250	22700	91	6900	500	17550	50	1	17977732	4198	6.60	1.06	12	0.00	3538.00	22078.00	28300	20240507	-17.49	16720	20241028	39.65	25500	-8.43	20250317	18990	22.96	20250102	28300	-17.49	20240507	16720	39.65	20241028	1.15	Y	097520	500	91 억	1777877	N	N	635	N	N
34	20250424	160728	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23100	-100	5	-0.43	356217775	15416	72.87	23250	23400	22850	30150	16250	23200	23107.02	10.11	591	23500	23350	23200	23050	22900	23275	22975	91	6950	500	17630	50	1	17977732	4153	6.53	1.05	12	0.09	3538.00	22078.00	28300	20240507	-18.37	16720	20241028	38.16	25500	-9.41	20250317	18990	21.64	20250102	28300	-18.37	20240507	16720	38.16	20241028	1.15	Y	097520	500	91 억	1816797	N	N	635	N	N
35	20250424	150737	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23200	0	3	0.00	334023975	14453	68.32	23250	23400	22850	30150	16250	23200	23111.05	10.11	11	23500	23350	23200	23050	22900	23275	22975	91	6950	500	17630	50	1	17977732	4171	6.56	1.05	12	0.08	3538.00	22078.00	28300	20240507	-18.02	16720	20241028	38.76	25500	-9.02	20250317	18990	22.17	20250102	28300	-18.02	20240507	16720	38.76	20241028	1.15	Y	097520	500	91 억	1816797	N	N	507	N	N
36	20250424	140737	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23150	-50	5	-0.22	296297725	12822	60.61	23250	23400	22850	30150	16250	23200	23108.54	10.11	-558	23500	23350	23200	23050	22900	23275	22975	91	6950	500	17630	50	1	17977732	4162	6.54	1.05	12	0.07	3538.00	22078.00	28300	20240507	-18.20	16720	20241028	38.46	25500	-9.22	20250317	18990	21.91	20250102	28300	-18.20	20240507	16720	38.46	20241028	1.15	Y	097520	500	91 억	1816797	N	N	507	N	N
37	20250424	130736	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23150	-50	5	-0.22	250133725	10830	51.19	23250	23400	22850	30150	16250	23200	23096.37	10.11	-1152	23500	23350	23200	23050	22900	23275	22975	91	6950	500	17630	50	1	17977732	4162	6.54	1.05	12	0.06	3538.00	22078.00	28300	20240507	-18.20	16720	20241028	38.46	25500	-9.22	20250317	18990	21.91	20250102	28300	-18.20	20240507	16720	38.46	20241028	1.15	Y	097520	500	91 억	1816797	N	N	507	N	N
38	20250424	120735	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23200	0	3	0.00	218270975	9454	44.69	23250	23400	22850	30150	16250	23200	23087.69	10.11	-1427	23500	23350	23200	23050	22900	23275	22975	91	6950	500	17630	50	1	17977732	4171	6.56	1.05	12	0.05	3538.00	22078.00	28300	20240507	-18.02	16720	20241028	38.76	25500	-9.02	20250317	18990	22.17	20250102	28300	-18.02	20240507	16720	38.76	20241028	1.15	Y	097520	500	91 억	1816797	N	N	507	N	N
39	20250424	110735	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23150	-50	5	-0.22	167577975	7263	34.33	23250	23400	22850	30150	16250	23200	23072.83	10.11	-2077	23500	23350	23200	23050	22900	23275	22975	91	6950	500	17630	50	1	17977732	4162	6.54	1.05	12	0.04	3538.00	22078.00	28300	20240507	-18.20	16720	20241028	38.46	25500	-9.22	20250317	18990	21.91	20250102	28300	-18.20	20240507	16720	38.46	20241028	1.15	Y	097520	500	91 억	1816797	N	N	507	N	N
40	20250424	100735	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22950	-250	5	-1.08	128629775	5571	26.33	23250	23400	22850	30150	16250	23200	23089.17	10.11	-1976	23500	23350	23200	23050	22900	23275	22975	91	6950	500	17630	50	1	17977732	4126	6.49	1.04	12	0.03	3538.00	22078.00	28300	20240507	-18.90	16720	20241028	37.26	25500	-10.00	20250317	18990	20.85	20250102	28300	-18.90	20240507	16720	37.26	20241028	1.15	Y	097520	500	91 억	1816797	N	N	507	N	N
41	20250424	090740	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23300	100	2	0.43	14955100	643	3.04	23250	23400	23250	30150	16250	23200	23258.32	10.11	56	23500	23350	23200	23050	22900	23275	22975	91	6950	500	17630	50	1	17977732	4189	6.59	1.06	12	0.00	3538.00	22078.00	28300	20240507	-17.67	16720	20241028	39.35	25500	-8.63	20250317	18990	22.70	20250102	28300	-17.67	20240507	16720	39.35	20241028	1.15	Y	097520	500	91 억	1816797	N	N	507	N	N
42	20250423	160721	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23200	350	2	1.53	491267250	21155	124.17	23300	23350	23050	29700	16000	22850	23222.28	10.09	3503	23416	23132	22916	22632	22416	23100	22600	91	6850	500	17360	50	1	17977732	4171	6.56	1.05	12	0.12	3538.00	22078.00	28300	20240507	-18.02	16720	20241028	38.76	25500	-9.02	20250317	18990	22.17	20250102	28300	-18.02	20240507	16720	38.76	20241028	1.13	Y	097520	500	91 억	1813240	N	N	505	N	N
43	20250423	150735	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23200	350	2	1.53	455471500	19615	115.13	23300	23350	23050	29700	16000	22850	23220.57	10.09	4022	23416	23132	22916	22632	22416	23100	22600	91	6850	500	17360	50	1	17977732	4171	6.56	1.05	12	0.11	3538.00	22078.00	28300	20240507	-18.02	16720	20241028	38.76	25500	-9.02	20250317	18990	22.17	20250102	28300	-18.02	20240507	16720	38.76	20241028	1.13	Y	097520	500	91 억	1813240	N	N	495	N	N
44	20250423	140734	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23300	450	2	1.97	395488600	17035	99.99	23300	23350	23050	29700	16000	22850	23216.24	10.09	3700	23416	23132	22916	22632	22416	23100	22600	91	6850	500	17360	50	1	17977732	4189	6.59	1.06	12	0.09	3538.00	22078.00	28300	20240507	-17.67	16720	20241028	39.35	25500	-8.63	20250317	18990	22.70	20250102	28300	-17.67	20240507	16720	39.35	20241028	1.13	Y	097520	500	91 억	1813240	N	N	495	N	N
45	20250423	130732	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23300	450	2	1.97	241673100	10407	61.08	23300	23350	23050	29700	16000	22850	23222.17	10.09	1702	23416	23132	22916	22632	22416	23100	22600	91	6850	500	17360	50	1	17977732	4189	6.59	1.06	12	0.06	3538.00	22078.00	28300	20240507	-17.67	16720	20241028	39.35	25500	-8.63	20250317	18990	22.70	20250102	28300	-17.67	20240507	16720	39.35	20241028	1.13	Y	097520	500	91 억	1813240	N	N	495	N	N
46	20250423	120735	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23350	500	2	2.19	232072200	9995	58.67	23300	23350	23050	29700	16000	22850	23218.83	10.09	1528	23416	23132	22916	22632	22416	23100	22600	91	6850	500	17360	50	1	17977732	4198	6.60	1.06	12	0.06	3538.00	22078.00	28300	20240507	-17.49	16720	20241028	39.65	25500	-8.43	20250317	18990	22.96	20250102	28300	-17.49	20240507	16720	39.65	20241028	1.13	Y	097520	500	91 억	1813240	N	N	495	N	N
47	20250423	110735	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23300	450	2	1.97	188172600	8109	47.60	23300	23300	23050	29700	16000	22850	23205.40	10.09	631	23416	23132	22916	22632	22416	23100	22600	91	6850	500	17360	50	1	17977732	4189	6.59	1.06	12	0.05	3538.00	22078.00	28300	20240507	-17.67	16720	20241028	39.35	25500	-8.63	20250317	18990	22.70	20250102	28300	-17.67	20240507	16720	39.35	20241028	1.13	Y	097520	500	91 억	1813240	N	N	495	N	N
48	20250423	100738	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23200	350	2	1.53	114630400	4941	29.00	23300	23300	23050	29700	16000	22850	23199.84	10.09	-558	23416	23132	22916	22632	22416	23100	22600	91	6850	500	17360	50	1	17977732	4171	6.56	1.05	12	0.03	3538.00	22078.00	28300	20240507	-18.02	16720	20241028	38.76	25500	-9.02	20250317	18990	22.17	20250102	28300	-18.02	20240507	16720	38.76	20241028	1.13	Y	097520	500	91 억	1813240	N	N	495	N	N
49	20250423	090741	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23100	250	2	1.09	20026450	863	5.07	23300	23300	23100	29700	16000	22850	23205.62	10.09	-521	23416	23132	22916	22632	22416	23100	22600	91	6850	500	17360	50	1	17977732	4153	6.53	1.05	12	0.00	3538.00	22078.00	28300	20240507	-18.37	16720	20241028	38.16	25500	-9.41	20250317	18990	21.64	20250102	28300	-18.37	20240507	16720	38.16	20241028	1.13	Y	097520	500	91 억	1813240	N	N	495	N	N
50	20250422	160718	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22850	-150	5	-0.65	391301975	17037	138.77	22850	23200	22700	29900	16100	23000	22967.77	10.07	2214	23633	23316	23133	22816	22633	23225	22725	91	6900	500	17480	50	1	17977732	4108	6.46	1.03	12	0.09	3538.00	22078.00	28300	20240507	-19.26	16720	20241028	36.66	25500	-10.39	20250317	18990	20.33	20250102	28300	-19.26	20240507	16720	36.66	20241028	1.09	Y	097520	500	91 억	1810464	N	N	495	N	N
51	20250422	150732	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22850	-150	5	-0.65	336047675	14618	119.07	22850	23200	22700	29900	16100	23000	22988.62	10.07	2684	23633	23316	23133	22816	22633	23225	22725	91	6900	500	17480	50	1	17977732	4108	6.46	1.03	12	0.08	3538.00	22078.00	28300	20240507	-19.26	16720	20241028	36.66	25500	-10.39	20250317	18990	20.33	20250102	28300	-19.26	20240507	16720	36.66	20241028	1.09	Y	097520	500	91 억	1810464	N	N	218	N	N
52	20250422	140731	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22900	-100	5	-0.43	277277825	12047	98.13	22850	23200	22700	29900	16100	23000	23016.34	10.07	2745	23633	23316	23133	22816	22633	23225	22725	91	6900	500	17480	50	1	17977732	4117	6.47	1.04	12	0.07	3538.00	22078.00	28300	20240507	-19.08	16720	20241028	36.96	25500	-10.20	20250317	18990	20.59	20250102	28300	-19.08	20240507	16720	36.96	20241028	1.09	Y	097520	500	91 억	1810464	N	N	218	N	N
53	20250422	130729	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23000	0	3	0.00	265112625	11518	93.82	22850	23200	22700	29900	16100	23000	23017.24	10.07	2625	23633	23316	23133	22816	22633	23225	22725	91	6900	500	17480	50	1	17977732	4135	6.50	1.04	12	0.06	3538.00	22078.00	28300	20240507	-18.73	16720	20241028	37.56	25500	-9.80	20250317	18990	21.12	20250102	28300	-18.73	20240507	16720	37.56	20241028	1.09	Y	097520	500	91 억	1810464	N	N	218	N	N
54	20250422	120730	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23150	150	2	0.65	219392875	9531	77.63	22850	23200	22700	29900	16100	23000	23018.87	10.07	903	23633	23316	23133	22816	22633	23225	22725	91	6900	500	17480	50	1	17977732	4162	6.54	1.05	12	0.05	3538.00	22078.00	28300	20240507	-18.20	16720	20241028	38.46	25500	-9.22	20250317	18990	21.91	20250102	28300	-18.20	20240507	16720	38.46	20241028	1.09	Y	097520	500	91 억	1810464	N	N	218	N	N
55	20250422	110730	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23100	100	2	0.43	173017875	7529	61.33	22850	23200	22700	29900	16100	23000	22980.19	10.07	1326	23633	23316	23133	22816	22633	23225	22725	91	6900	500	17480	50	1	17977732	4153	6.53	1.05	12	0.04	3538.00	22078.00	28300	20240507	-18.37	16720	20241028	38.16	25500	-9.41	20250317	18990	21.64	20250102	28300	-18.37	20240507	16720	38.16	20241028	1.09	Y	097520	500	91 억	1810464	N	N	218	N	N
56	20250422	100730	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23100	100	2	0.43	147415500	6416	52.26	22850	23200	22700	29900	16100	23000	22976.23	10.07	637	23633	23316	23133	22816	22633	23225	22725	91	6900	500	17480	50	1	17977732	4153	6.53	1.05	12	0.04	3538.00	22078.00	28300	20240507	-18.37	16720	20241028	38.16	25500	-9.41	20250317	18990	21.64	20250102	28300	-18.37	20240507	16720	38.16	20241028	1.09	Y	097520	500	91 억	1810464	N	N	218	N	N
57	20250422	090732	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23050	50	2	0.22	84951650	3694	30.09	22850	23200	22800	29900	16100	23000	22997.20	10.07	-259	23633	23316	23133	22816	22633	23225	22725	91	6900	500	17480	50	1	17977732	4144	6.51	1.04	12	0.02	3538.00	22078.00	28300	20240507	-18.55	16720	20241028	37.86	25500	-9.61	20250317	18990	21.38	20250102	28300	-18.55	20240507	16720	37.86	20241028	1.09	Y	097520	500	91 억	1810464	N	N	218	N	N
58	20250421	160715	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23000	-350	5	-1.50	283865575	12277	75.96	23400	23450	22950	30350	16350	23350	23121.74	10.05	2919	24116	23732	23516	23132	22916	23625	23025	91	7000	500	17740	50	1	17977732	4135	6.50	1.04	12	0.07	3538.00	22078.00	28300	20240507	-18.73	16720	20241028	37.56	25500	-9.80	20250317	18990	21.12	20250102	28300	-18.73	20240507	16720	37.56	20241028	1.10	Y	097520	500	91 억	1806119	N	N	218	N	N
59	20250421	150728	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23000	-350	5	-1.50	274259975	11860	73.38	23400	23450	22950	30350	16350	23350	23124.79	10.05	2716	24116	23732	23516	23132	22916	23625	23025	91	7000	500	17740	50	1	17977732	4135	6.50	1.04	12	0.07	3538.00	22078.00	28300	20240507	-18.73	16720	20241028	37.56	25500	-9.80	20250317	18990	21.12	20250102	28300	-18.73	20240507	16720	37.56	20241028	1.10	Y	097520	500	91 억	1806119	N	N	793	N	N
60	20250421	140728	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23050	-300	5	-1.28	253409475	10955	67.78	23400	23450	22950	30350	16350	23350	23131.86	10.05	2204	24116	23732	23516	23132	22916	23625	23025	91	7000	500	17740	50	1	17977732	4144	6.51	1.04	12	0.06	3538.00	22078.00	28300	20240507	-18.55	16720	20241028	37.86	25500	-9.61	20250317	18990	21.38	20250102	28300	-18.55	20240507	16720	37.86	20241028	1.10	Y	097520	500	91 억	1806119	N	N	793	N	N
61	20250421	130727	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23100	-250	5	-1.07	237118175	10248	63.41	23400	23450	22950	30350	16350	23350	23138.00	10.05	1846	24116	23732	23516	23132	22916	23625	23025	91	7000	500	17740	50	1	17977732	4153	6.53	1.05	12	0.06	3538.00	22078.00	28300	20240507	-18.37	16720	20241028	38.16	25500	-9.41	20250317	18990	21.64	20250102	28300	-18.37	20240507	16720	38.16	20241028	1.10	Y	097520	500	91 억	1806119	N	N	793	N	N
62	20250421	120727	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23050	-300	5	-1.28	174380175	7523	46.55	23400	23450	23050	30350	16350	23350	23179.61	10.05	1026	24116	23732	23516	23132	22916	23625	23025	91	7000	500	17740	50	1	17977732	4144	6.51	1.04	12	0.04	3538.00	22078.00	28300	20240507	-18.55	16720	20241028	37.86	25500	-9.61	20250317	18990	21.38	20250102	28300	-18.55	20240507	16720	37.86	20241028	1.10	Y	097520	500	91 억	1806119	N	N	793	N	N
63	20250421	110727	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23200	-150	5	-0.64	148521375	6403	39.62	23400	23450	23100	30350	16350	23350	23195.59	10.05	647	24116	23732	23516	23132	22916	23625	23025	91	7000	500	17740	50	1	17977732	4171	6.56	1.05	12	0.04	3538.00	22078.00	28300	20240507	-18.02	16720	20241028	38.76	25500	-9.02	20250317	18990	22.17	20250102	28300	-18.02	20240507	16720	38.76	20241028	1.10	Y	097520	500	91 억	1806119	N	N	793	N	N
64	20250421	100722	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23150	-200	5	-0.86	114086075	4914	30.40	23400	23450	23100	30350	16350	23350	23216.54	10.05	712	24116	23732	23516	23132	22916	23625	23025	91	7000	500	17740	50	1	17977732	4162	6.54	1.05	12	0.03	3538.00	22078.00	28300	20240507	-18.20	16720	20241028	38.46	25500	-9.22	20250317	18990	21.91	20250102	28300	-18.20	20240507	16720	38.46	20241028	1.10	Y	097520	500	91 억	1806119	N	N	793	N	N
65	20250421	090746	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23200	-150	5	-0.64	20930100	898	5.56	23400	23450	23200	30350	16350	23350	23307.46	10.05	17	24116	23732	23516	23132	22916	23625	23025	91	7000	500	17740	50	1	17977732	4171	6.56	1.05	12	0.00	3538.00	22078.00	28300	20240507	-18.02	16720	20241028	38.76	25500	-9.02	20250317	18990	22.17	20250102	28300	-18.02	20240507	16720	38.76	20241028	1.10	Y	097520	500	91 억	1806119	N	N	793	N	N
66	20250418	160715	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23350	-250	5	-1.06	379233000	16162	105.11	23900	23900	23300	30650	16550	23600	23464.51	10.02	71	24100	23850	23650	23400	23200	23750	23300	91	7050	500	17930	50	1	17977732	4198	6.60	1.06	12	0.09	3538.00	22078.00	28300	20240507	-17.49	16720	20241028	39.65	25500	-8.43	20250317	18990	22.96	20250102	28300	-17.49	20240507	16720	39.65	20241028	1.08	Y	097520	500	91 억	1801813	N	N	793	N	N
67	20250418	150724	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23400	-200	5	-0.85	319299550	13595	88.42	23900	23900	23350	30650	16550	23600	23486.54	10.02	-64	24100	23850	23650	23400	23200	23750	23300	91	7050	500	17930	50	1	17977732	4207	6.61	1.06	12	0.08	3538.00	22078.00	28300	20240507	-17.31	16720	20241028	39.95	25500	-8.24	20250317	18990	23.22	20250102	28300	-17.31	20240507	16720	39.95	20241028	1.08	Y	097520	500	91 억	1801813	N	N	2177	N	N
68	20250418	140727	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23450	-150	5	-0.64	206334750	8768	57.02	23900	23900	23450	30650	16550	23600	23532.70	10.02	-1378	24100	23850	23650	23400	23200	23750	23300	91	7050	500	17930	50	1	17977732	4216	6.63	1.06	12	0.05	3538.00	22078.00	28300	20240507	-17.14	16720	20241028	40.25	25500	-8.04	20250317	18990	23.49	20250102	28300	-17.14	20240507	16720	40.25	20241028	1.08	Y	097520	500	91 억	1801813	N	N	2177	N	N
69	20250418	130726	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23650	50	2	0.21	96719400	4102	26.68	23900	23900	23500	30650	16550	23600	23578.60	10.02	-2384	24100	23850	23650	23400	23200	23750	23300	91	7050	500	17930	50	1	17977732	4252	6.68	1.07	12	0.02	3538.00	22078.00	28300	20240507	-16.43	16720	20241028	41.45	25500	-7.25	20250317	18990	24.54	20250102	28300	-16.43	20240507	16720	41.45	20241028	1.08	Y	097520	500	91 억	1801813	N	N	2177	N	N
70	20250418	120723	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23650	50	2	0.21	91215150	3869	25.16	23900	23900	23500	30650	16550	23600	23575.90	10.02	-2373	24100	23850	23650	23400	23200	23750	23300	91	7050	500	17930	50	1	17977732	4252	6.68	1.07	12	0.02	3538.00	22078.00	28300	20240507	-16.43	16720	20241028	41.45	25500	-7.25	20250317	18990	24.54	20250102	28300	-16.43	20240507	16720	41.45	20241028	1.08	Y	097520	500	91 억	1801813	N	N	2177	N	N
71	20250418	110727	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23550	-50	5	-0.21	86476050	3668	23.86	23900	23900	23500	30650	16550	23600	23575.80	10.02	-2276	24100	23850	23650	23400	23200	23750	23300	91	7050	500	17930	50	1	17977732	4234	6.66	1.07	12	0.02	3538.00	22078.00	28300	20240507	-16.78	16720	20241028	40.85	25500	-7.65	20250317	18990	24.01	20250102	28300	-16.78	20240507	16720	40.85	20241028	1.08	Y	097520	500	91 억	1801813	N	N	2177	N	N
72	20250418	100726	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23550	-50	5	-0.21	69882050	2962	19.26	23900	23900	23500	30650	16550	23600	23592.86	10.02	-2213	24100	23850	23650	23400	23200	23750	23300	91	7050	500	17930	50	1	17977732	4234	6.66	1.07	12	0.02	3538.00	22078.00	28300	20240507	-16.78	16720	20241028	40.85	25500	-7.65	20250317	18990	24.01	20250102	28300	-16.78	20240507	16720	40.85	20241028	1.08	Y	097520	500	91 억	1801813	N	N	2177	N	N
73	20250418	090730	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23700	100	2	0.42	38809600	1643	10.69	23900	23900	23600	30650	16550	23600	23621.18	10.02	-1582	24100	23850	23650	23400	23200	23750	23300	91	7050	500	17930	50	1	17977732	4261	6.70	1.07	12	0.01	3538.00	22078.00	28300	20240507	-16.25	16720	20241028	41.75	25500	-7.06	20250317	18990	24.80	20250102	28300	-16.25	20240507	16720	41.75	20241028	1.08	Y	097520	500	91 억	1801813	N	N	2177	N	N
74	20250417	160720	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23600	-250	5	-1.05	362926075	15376	36.44	23650	23900	23450	31000	16700	23850	23603.42	10.02	-1721	24583	24216	23933	23566	23283	24400	23750	91	7150	500	18120	50	1	17977732	4243	6.67	1.07	12	0.09	3538.00	22078.00	28300	20240507	-16.61	16720	20241028	41.15	25500	-7.45	20250317	18990	24.28	20250102	28300	-16.61	20240507	16720	41.15	20241028	1.09	Y	097520	500	91 억	1801731	N	N	2175	N	N
75	20250417	150726	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23700	-150	5	-0.63	333071725	14113	33.45	23650	23900	23450	31000	16700	23850	23600.35	10.02	-1651	24583	24216	23933	23566	23283	24400	23750	91	7150	500	18120	50	1	17977732	4261	6.70	1.07	12	0.08	3538.00	22078.00	28300	20240507	-16.25	16720	20241028	41.75	25500	-7.06	20250317	18990	24.80	20250102	28300	-16.25	20240507	16720	41.75	20241028	1.09	Y	097520	500	91 억	1801731	N	N	2446	N	N
76	20250417	140730	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23600	-250	5	-1.05	273902175	11605	27.50	23650	23900	23450	31000	16700	23850	23602.08	10.02	-1395	24583	24216	23933	23566	23283	24400	23750	91	7150	500	18120	50	1	17977732	4243	6.67	1.07	12	0.06	3538.00	22078.00	28300	20240507	-16.61	16720	20241028	41.15	25500	-7.45	20250317	18990	24.28	20250102	28300	-16.61	20240507	16720	41.15	20241028	1.09	Y	097520	500	91 억	1801731	N	N	2446	N	N
77	20250417	130727	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23750	-100	5	-0.42	247083975	10470	24.81	23650	23900	23450	31000	16700	23850	23599.23	10.02	-1439	24583	24216	23933	23566	23283	24400	23750	91	7150	500	18120	50	1	17977732	4270	6.71	1.08	12	0.06	3538.00	22078.00	28300	20240507	-16.08	16720	20241028	42.05	25500	-6.86	20250317	18990	25.07	20250102	28300	-16.08	20240507	16720	42.05	20241028	1.09	Y	097520	500	91 억	1801731	N	N	2446	N	N
78	20250417	120726	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23700	-150	5	-0.63	235469275	9980	23.65	23650	23900	23450	31000	16700	23850	23594.12	10.02	-1201	24583	24216	23933	23566	23283	24400	23750	91	7150	500	18120	50	1	17977732	4261	6.70	1.07	12	0.06	3538.00	22078.00	28300	20240507	-16.25	16720	20241028	41.75	25500	-7.06	20250317	18990	24.80	20250102	28300	-16.25	20240507	16720	41.75	20241028	1.09	Y	097520	500	91 억	1801731	N	N	2446	N	N
79	20250417	110725	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23450	-400	5	-1.68	201406275	8538	20.24	23650	23900	23450	31000	16700	23850	23589.40	10.02	-1331	24583	24216	23933	23566	23283	24400	23750	91	7150	500	18120	50	1	17977732	4216	6.63	1.06	12	0.05	3538.00	22078.00	28300	20240507	-17.14	16720	20241028	40.25	25500	-8.04	20250317	18990	23.49	20250102	28300	-17.14	20240507	16720	40.25	20241028	1.09	Y	097520	500	91 억	1801731	N	N	2446	N	N
80	20250417	100725	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23750	-100	5	-0.42	116740675	4943	11.71	23650	23900	23500	31000	16700	23850	23617.37	10.02	-1077	24583	24216	23933	23566	23283	24400	23750	91	7150	500	18120	50	1	17977732	4270	6.71	1.08	12	0.03	3538.00	22078.00	28300	20240507	-16.08	16720	20241028	42.05	25500	-6.86	20250317	18990	25.07	20250102	28300	-16.08	20240507	16720	42.05	20241028	1.09	Y	097520	500	91 억	1801731	N	N	2446	N	N
81	20250417	090728	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23700	-150	5	-0.63	7185300	303	0.72	23650	23900	23600	31000	16700	23850	23713.86	10.02	20	24583	24216	23933	23566	23283	24400	23750	91	7150	500	18120	50	1	17977732	4261	6.70	1.07	12	0.00	3538.00	22078.00	28300	20240507	-16.25	16720	20241028	41.75	25500	-7.06	20250317	18990	24.80	20250102	28300	-16.25	20240507	16720	41.75	20241028	1.09	Y	097520	500	91 억	1801731	N	N	2446	N	N
82	20250416	160717	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23850	100	2	0.42	1011237025	42194	187.95	23800	24300	23650	30850	16650	23750	23966.37	10.02	638	24283	24016	23533	23266	22783	24150	23400	91	7100	500	18050	50	1	17977732	4288	6.74	1.08	12	0.23	3538.00	22078.00	28300	20240507	-15.72	16720	20241028	42.64	25500	-6.47	20250317	18990	25.59	20250102	28300	-15.72	20240507	16720	42.64	20241028	1.04	Y	097520	500	91 억	1801816	N	N	2446	N	N
83	20250416	150726	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23850	100	2	0.42	960502175	40057	178.44	23800	24300	23650	30850	16650	23750	23978.39	10.02	1721	24283	24016	23533	23266	22783	24150	23400	91	7100	500	18050	50	1	17977732	4288	6.74	1.08	12	0.22	3538.00	22078.00	28300	20240507	-15.72	16720	20241028	42.64	25500	-6.47	20250317	18990	25.59	20250102	28300	-15.72	20240507	16720	42.64	20241028	1.04	Y	097520	500	91 억	1801816	N	N	164	N	N
84	20250416	140725	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23850	100	2	0.42	865033825	36050	160.59	23800	24300	23650	30850	16650	23750	23995.39	10.02	2088	24283	24016	23533	23266	22783	24150	23400	91	7100	500	18050	50	1	17977732	4288	6.74	1.08	12	0.20	3538.00	22078.00	28300	20240507	-15.72	16720	20241028	42.64	25500	-6.47	20250317	18990	25.59	20250102	28300	-15.72	20240507	16720	42.64	20241028	1.04	Y	097520	500	91 억	1801816	N	N	164	N	N
85	20250416	130724	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24050	300	2	1.26	492338675	20638	91.93	23800	24100	23650	30850	16650	23750	23855.93	10.02	6367	24283	24016	23533	23266	22783	24150	23400	91	7100	500	18050	50	1	17977732	4324	6.80	1.09	12	0.11	3538.00	22078.00	28300	20240507	-15.02	16720	20241028	43.84	25500	-5.69	20250317	18990	26.65	20250102	28300	-15.02	20240507	16720	43.84	20241028	1.04	Y	097520	500	91 억	1801816	N	N	164	N	N
86	20250416	120726	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23800	50	2	0.21	253705575	10669	47.53	23800	23950	23650	30850	16650	23750	23779.70	10.02	1720	24283	24016	23533	23266	22783	24150	23400	91	7100	500	18050	50	1	17977732	4279	6.73	1.08	12	0.06	3538.00	22078.00	28300	20240507	-15.90	16720	20241028	42.34	25500	-6.67	20250317	18990	25.33	20250102	28300	-15.90	20240507	16720	42.34	20241028	1.04	Y	097520	500	91 억	1801816	N	N	164	N	N
87	20250416	110724	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23850	100	2	0.42	195567450	8224	36.63	23800	23950	23650	30850	16650	23750	23780.09	10.02	2135	24283	24016	23533	23266	22783	24150	23400	91	7100	500	18050	50	1	17977732	4288	6.74	1.08	12	0.05	3538.00	22078.00	28300	20240507	-15.72	16720	20241028	42.64	25500	-6.47	20250317	18990	25.59	20250102	28300	-15.72	20240507	16720	42.64	20241028	1.04	Y	097520	500	91 억	1801816	N	N	164	N	N
88	20250416	100724	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23850	100	2	0.42	143938600	6059	26.99	23800	23900	23650	30850	16650	23750	23756.16	10.02	1306	24283	24016	23533	23266	22783	24150	23400	91	7100	500	18050	50	1	17977732	4288	6.74	1.08	12	0.03	3538.00	22078.00	28300	20240507	-15.72	16720	20241028	42.64	25500	-6.47	20250317	18990	25.59	20250102	28300	-15.72	20240507	16720	42.64	20241028	1.04	Y	097520	500	91 억	1801816	N	N	164	N	N
89	20250416	090730	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23800	50	2	0.21	25848700	1087	4.84	23800	23900	23750	30850	16650	23750	23779.85	10.02	392	24283	24016	23533	23266	22783	24150	23400	91	7100	500	18050	50	1	17977732	4279	6.73	1.08	12	0.01	3538.00	22078.00	28300	20240507	-15.90	16720	20241028	42.34	25500	-6.67	20250317	18990	25.33	20250102	28300	-15.90	20240507	16720	42.34	20241028	1.04	Y	097520	500	91 억	1801816	N	N	164	N	N
90	20250415	160716	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23750	750	2	3.26	528932025	22449	54.65	23500	23800	23050	29900	16100	23000	23561.50	9.94	14130	24066	23532	23266	22732	22466	23400	22600	91	6900	500	17480	50	1	17977732	4270	6.71	1.08	12	0.12	3538.00	22078.00	28300	20240507	-16.08	16720	20241028	42.05	25500	-6.86	20250317	18990	25.07	20250102	28300	-16.08	20240507	16720	42.05	20241028	1.03	Y	097520	500	91 억	1787473	N	N	164	N	N
91	20250415	150723	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23650	650	2	2.83	494094675	20980	51.07	23500	23800	23050	29900	16100	23000	23550.75	9.94	13332	24066	23532	23266	22732	22466	23400	22600	91	6900	500	17480	50	1	17977732	4252	6.68	1.07	12	0.12	3538.00	22078.00	28300	20240507	-16.43	16720	20241028	41.45	25500	-7.25	20250317	18990	24.54	20250102	28300	-16.43	20240507	16720	41.45	20241028	1.03	Y	097520	500	91 억	1787473	N	N	656	N	N
92	20250415	140722	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23650	650	2	2.83	335439625	14273	34.74	23500	23800	23050	29900	16100	23000	23501.69	9.94	8135	24066	23532	23266	22732	22466	23400	22600	91	6900	500	17480	50	1	17977732	4252	6.68	1.07	12	0.08	3538.00	22078.00	28300	20240507	-16.43	16720	20241028	41.45	25500	-7.25	20250317	18990	24.54	20250102	28300	-16.43	20240507	16720	41.45	20241028	1.03	Y	097520	500	91 억	1787473	N	N	656	N	N
93	20250415	130723	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23750	750	2	3.26	294977150	12567	30.59	23500	23750	23050	29900	16100	23000	23472.36	9.94	7547	24066	23532	23266	22732	22466	23400	22600	91	6900	500	17480	50	1	17977732	4270	6.71	1.08	12	0.07	3538.00	22078.00	28300	20240507	-16.08	16720	20241028	42.05	25500	-6.86	20250317	18990	25.07	20250102	28300	-16.08	20240507	16720	42.05	20241028	1.03	Y	097520	500	91 억	1787473	N	N	656	N	N
94	20250415	120721	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23600	600	2	2.61	236469600	10092	24.57	23500	23700	23050	29900	16100	23000	23431.39	9.94	5406	24066	23532	23266	22732	22466	23400	22600	91	6900	500	17480	50	1	17977732	4243	6.67	1.07	12	0.06	3538.00	22078.00	28300	20240507	-16.61	16720	20241028	41.15	25500	-7.45	20250317	18990	24.28	20250102	28300	-16.61	20240507	16720	41.15	20241028	1.03	Y	097520	500	91 억	1787473	N	N	656	N	N
95	20250415	110723	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23550	550	2	2.39	170140000	7283	17.73	23500	23550	23050	29900	16100	23000	23361.25	9.94	3836	24066	23532	23266	22732	22466	23400	22600	91	6900	500	17480	50	1	17977732	4234	6.66	1.07	12	0.04	3538.00	22078.00	28300	20240507	-16.78	16720	20241028	40.85	25500	-7.65	20250317	18990	24.01	20250102	28300	-16.78	20240507	16720	40.85	20241028	1.03	Y	097520	500	91 억	1787473	N	N	656	N	N
96	20250415	100722	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23350	350	2	1.52	79845850	3433	8.36	23500	23500	23050	29900	16100	23000	23258.33	9.94	1553	24066	23532	23266	22732	22466	23400	22600	91	6900	500	17480	50	1	17977732	4198	6.60	1.06	12	0.02	3538.00	22078.00	28300	20240507	-17.49	16720	20241028	39.65	25500	-8.43	20250317	18990	22.96	20250102	28300	-17.49	20240507	16720	39.65	20241028	1.03	Y	097520	500	91 억	1787473	N	N	656	N	N
97	20250415	090726	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23100	100	2	0.43	10913150	469	1.14	23500	23500	23100	29900	16100	23000	23268.98	9.94	-204	24066	23532	23266	22732	22466	23400	22600	91	6900	500	17480	50	1	17977732	4153	6.53	1.05	12	0.00	3538.00	22078.00	28300	20240507	-18.37	16720	20241028	38.16	25500	-9.41	20250317	18990	21.64	20250102	28300	-18.37	20240507	16720	38.16	20241028	1.03	Y	097520	500	91 억	1787473	N	N	656	N	N
98	20250414	160715	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23000	200	2	0.88	957274200	41081	183.32	23250	23800	23000	29600	16000	22800	23302.12	9.85	16721	23366	23082	22516	22232	21666	23225	22375	91	6800	500	17320	50	1	17977732	4135	6.50	1.04	12	0.23	3538.00	22078.00	28300	20240507	-18.73	16720	20241028	37.56	25500	-9.80	20250317	18990	21.12	20250102	28300	-18.73	20240507	16720	37.56	20241028	1.01	Y	097520	500	91 억	1770688	N	N	656	N	N
99	20250414	150720	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23100	300	2	1.32	918656700	39404	175.84	23250	23800	23000	29600	16000	22800	23313.79	9.85	16128	23366	23082	22516	22232	21666	23225	22375	91	6800	500	17320	50	1	17977732	4153	6.53	1.05	12	0.22	3538.00	22078.00	28300	20240507	-18.37	16720	20241028	38.16	25500	-9.41	20250317	18990	21.64	20250102	28300	-18.37	20240507	16720	38.16	20241028	1.01	Y	097520	500	91 억	1770688	N	N	1683	N	N
100	20250414	140718	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23150	350	2	1.54	808708100	34641	154.59	23250	23800	23000	29600	16000	22800	23345.40	9.85	13297	23366	23082	22516	22232	21666	23225	22375	91	6800	500	17320	50	1	17977732	4162	6.54	1.05	12	0.19	3538.00	22078.00	28300	20240507	-18.20	16720	20241028	38.46	25500	-9.22	20250317	18990	21.91	20250102	28300	-18.20	20240507	16720	38.46	20241028	1.01	Y	097520	500	91 억	1770688	N	N	1683	N	N
101	20250414	130718	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23250	450	2	1.97	684826600	29290	130.71	23250	23800	23000	29600	16000	22800	23380.90	9.85	10595	23366	23082	22516	22232	21666	23225	22375	91	6800	500	17320	50	1	17977732	4180	6.57	1.05	12	0.16	3538.00	22078.00	28300	20240507	-17.84	16720	20241028	39.06	25500	-8.82	20250317	18990	22.43	20250102	28300	-17.84	20240507	16720	39.06	20241028	1.01	Y	097520	500	91 억	1770688	N	N	1683	N	N
102	20250414	120720	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23300	500	2	2.19	594972300	25428	113.47	23250	23800	23000	29600	16000	22800	23398.31	9.85	8597	23366	23082	22516	22232	21666	23225	22375	91	6800	500	17320	50	1	17977732	4189	6.59	1.06	12	0.14	3538.00	22078.00	28300	20240507	-17.67	16720	20241028	39.35	25500	-8.63	20250317	18990	22.70	20250102	28300	-17.67	20240507	16720	39.35	20241028	1.01	Y	097520	500	91 억	1770688	N	N	1683	N	N
103	20250414	110716	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23450	650	2	2.85	460180600	19658	87.72	23250	23800	23000	29600	16000	22800	23409.33	9.85	4498	23366	23082	22516	22232	21666	23225	22375	91	6800	500	17320	50	1	17977732	4216	6.63	1.06	12	0.11	3538.00	22078.00	28300	20240507	-17.14	16720	20241028	40.25	25500	-8.04	20250317	18990	23.49	20250102	28300	-17.14	20240507	16720	40.25	20241028	1.01	Y	097520	500	91 억	1770688	N	N	1683	N	N
104	20250414	100718	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23300	500	2	2.19	352652100	15051	67.16	23250	23800	23000	29600	16000	22800	23430.48	9.85	1931	23366	23082	22516	22232	21666	23225	22375	91	6800	500	17320	50	1	17977732	4189	6.59	1.06	12	0.08	3538.00	22078.00	28300	20240507	-17.67	16720	20241028	39.35	25500	-8.63	20250317	18990	22.70	20250102	28300	-17.67	20240507	16720	39.35	20241028	1.01	Y	097520	500	91 억	1770688	N	N	1683	N	N
105	20250414	090719	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23350	550	2	2.41	29179550	1257	5.61	23250	23350	23000	29600	16000	22800	23213.64	9.85	18	23366	23082	22516	22232	21666	23225	22375	91	6800	500	17320	50	1	17977732	4198	6.60	1.06	12	0.01	3538.00	22078.00	28300	20240507	-17.49	16720	20241028	39.65	25500	-8.43	20250317	18990	22.96	20250102	28300	-17.49	20240507	16720	39.65	20241028	1.01	Y	097520	500	91 억	1770688	N	N	1683	N	N
106	20250411	160711	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22800	200	2	0.88	499110125	22409	68.43	22450	22800	21950	29350	15850	22600	22272.75	9.83	4234	23233	22916	22333	22016	21433	23075	22175	91	6750	500	17170	50	1	17977732	4099	6.44	1.03	12	0.12	3538.00	22078.00	28300	20240507	-19.43	16720	20241028	36.36	25500	-10.59	20250317	18990	20.06	20250102	28300	-19.43	20240507	16720	36.36	20241028	1.04	Y	097520	500	91 억	1766480	N	N	1683	N	N
107	20250411	150717	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22700	100	2	0.44	467663225	21027	64.21	22450	22750	21950	29350	15850	22600	22241.08	9.83	3793	23233	22916	22333	22016	21433	23075	22175	91	6750	500	17170	50	1	17977732	4081	6.42	1.03	12	0.12	3538.00	22078.00	28300	20240507	-19.79	16720	20241028	35.77	25500	-10.98	20250317	18990	19.54	20250102	28300	-19.79	20240507	16720	35.77	20241028	1.04	Y	097520	500	91 억	1766480	N	N	2520	N	N
108	20250411	140716	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22550	-50	5	-0.22	431826475	19444	59.37	22450	22750	21950	29350	15850	22600	22208.73	9.83	3526	23233	22916	22333	22016	21433	23075	22175	91	6750	500	17170	50	1	17977732	4054	6.37	1.02	12	0.11	3538.00	22078.00	28300	20240507	-20.32	16720	20241028	34.87	25500	-11.57	20250317	18990	18.75	20250102	28300	-20.32	20240507	16720	34.87	20241028	1.04	Y	097520	500	91 억	1766480	N	N	2520	N	N
109	20250411	130717	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22600	0	3	0.00	393502475	17747	54.19	22450	22750	21950	29350	15850	22600	22172.90	9.83	2910	23233	22916	22333	22016	21433	23075	22175	91	6750	500	17170	50	1	17977732	4063	6.39	1.02	12	0.10	3538.00	22078.00	28300	20240507	-20.14	16720	20241028	35.17	25500	-11.37	20250317	18990	19.01	20250102	28300	-20.14	20240507	16720	35.17	20241028	1.04	Y	097520	500	91 억	1766480	N	N	2520	N	N
110	20250411	120718	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22500	-100	5	-0.44	357736775	16162	49.35	22450	22500	21950	29350	15850	22600	22134.44	9.83	2202	23233	22916	22333	22016	21433	23075	22175	91	6750	500	17170	50	1	17977732	4045	6.36	1.02	12	0.09	3538.00	22078.00	28300	20240507	-20.49	16720	20241028	34.57	25500	-11.76	20250317	18990	18.48	20250102	28300	-20.49	20240507	16720	34.57	20241028	1.04	Y	097520	500	91 억	1766480	N	N	2520	N	N
111	20250411	110717	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22000	-600	5	-2.65	297035525	13432	41.01	22450	22500	21950	29350	15850	22600	22114.02	9.83	1723	23233	22916	22333	22016	21433	23075	22175	91	6750	500	17170	50	1	17977732	3955	6.22	1.00	12	0.07	3538.00	22078.00	28300	20240507	-22.26	16720	20241028	31.58	25500	-13.73	20250317	18990	15.85	20250102	28300	-22.26	20240507	16720	31.58	20241028	1.04	Y	097520	500	91 억	1766480	N	N	2520	N	N
112	20250411	100718	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22100	-500	5	-2.21	181038025	8169	24.94	22450	22500	22000	29350	15850	22600	22161.59	9.83	-51	23233	22916	22333	22016	21433	23075	22175	91	6750	500	17170	50	1	17977732	3973	6.25	1.00	12	0.05	3538.00	22078.00	28300	20240507	-21.91	16720	20241028	32.18	25500	-13.33	20250317	18990	16.38	20250102	28300	-21.91	20240507	16720	32.18	20241028	1.04	Y	097520	500	91 억	1766480	N	N	2520	N	N
113	20250411	090721	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22500	-100	5	-0.44	8768500	392	1.20	22450	22500	22300	29350	15850	22600	22368.62	9.83	242	23233	22916	22333	22016	21433	23075	22175	91	6750	500	17170	50	1	17977732	4045	6.36	1.02	12	0.00	3538.00	22078.00	28300	20240507	-20.49	16720	20241028	34.57	25500	-11.76	20250317	18990	18.48	20250102	28300	-20.49	20240507	16720	34.57	20241028	1.04	Y	097520	500	91 억	1766480	N	N	2520	N	N
114	20250410	160713	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22600	1650	2	7.88	728545650	32749	79.06	21850	22650	21750	27200	14700	20950	22246.34	9.81	3739	22416	21682	21166	20432	19916	21425	20175	91	6250	500	15920	50	1	17977732	4063	6.39	1.02	12	0.18	3538.00	22078.00	28300	20240507	-20.14	16720	20241028	35.17	25500	-11.37	20250317	18990	19.01	20250102	28300	-20.14	20240507	16720	35.17	20241028	1.05	Y	097520	500	91 억	1762841	N	N	2520	N	N
115	20250410	150716	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22550	1600	2	7.64	675994300	30423	73.44	21850	22600	21750	27200	14700	20950	22219.84	9.81	3904	22416	21682	21166	20432	19916	21425	20175	91	6250	500	15920	50	1	17977732	4054	6.37	1.02	12	0.17	3538.00	22078.00	28300	20240507	-20.32	16720	20241028	34.87	25500	-11.57	20250317	18990	18.75	20250102	28300	-20.32	20240507	16720	34.87	20241028	1.05	Y	097520	500	91 억	1762841	N	N	2422	N	N
116	20250410	140714	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22600	1650	2	7.88	604223800	27241	65.76	21850	22600	21750	27200	14700	20950	22180.68	9.81	4210	22416	21682	21166	20432	19916	21425	20175	91	6250	500	15920	50	1	17977732	4063	6.39	1.02	12	0.15	3538.00	22078.00	28300	20240507	-20.14	16720	20241028	35.17	25500	-11.37	20250317	18990	19.01	20250102	28300	-20.14	20240507	16720	35.17	20241028	1.05	Y	097520	500	91 억	1762841	N	N	2422	N	N
117	20250410	130714	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22550	1600	2	7.64	524803750	23717	57.25	21850	22550	21750	27200	14700	20950	22127.75	9.81	4519	22416	21682	21166	20432	19916	21425	20175	91	6250	500	15920	50	1	17977732	4054	6.37	1.02	12	0.13	3538.00	22078.00	28300	20240507	-20.32	16720	20241028	34.87	25500	-11.57	20250317	18990	18.75	20250102	28300	-20.32	20240507	16720	34.87	20241028	1.05	Y	097520	500	91 억	1762841	N	N	2422	N	N
118	20250410	120715	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22300	1350	2	6.44	385149750	17471	42.18	21850	22350	21750	27200	14700	20950	22045.09	9.81	1313	22416	21682	21166	20432	19916	21425	20175	91	6250	500	15920	50	1	17977732	4009	6.30	1.01	12	0.10	3538.00	22078.00	28300	20240507	-21.20	16720	20241028	33.37	25500	-12.55	20250317	18990	17.43	20250102	28300	-21.20	20240507	16720	33.37	20241028	1.05	Y	097520	500	91 억	1762841	N	N	2422	N	N
119	20250410	110714	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22150	1200	2	5.73	336386650	15271	36.87	21850	22350	21750	27200	14700	20950	22027.81	9.81	-335	22416	21682	21166	20432	19916	21425	20175	91	6250	500	15920	50	1	17977732	3982	6.26	1.00	12	0.08	3538.00	22078.00	28300	20240507	-21.73	16720	20241028	32.48	25500	-13.14	20250317	18990	16.64	20250102	28300	-21.73	20240507	16720	32.48	20241028	1.05	Y	097520	500	91 억	1762841	N	N	2422	N	N
120	20250410	100714	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22100	1150	2	5.49	273176300	12407	29.95	21850	22350	21750	27200	14700	20950	22017.92	9.81	-1942	22416	21682	21166	20432	19916	21425	20175	91	6250	500	15920	50	1	17977732	3973	6.25	1.00	12	0.07	3538.00	22078.00	28300	20240507	-21.91	16720	20241028	32.18	25500	-13.33	20250317	18990	16.38	20250102	28300	-21.91	20240507	16720	32.18	20241028	1.05	Y	097520	500	91 억	1762841	N	N	2422	N	N
121	20250410	090718	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22150	1200	2	5.73	102539550	4660	11.25	21850	22350	21850	27200	14700	20950	22004.20	9.81	29	22416	21682	21166	20432	19916	21425	20175	91	6250	500	15920	50	1	17977732	3982	6.26	1.00	12	0.03	3538.00	22078.00	28300	20240507	-21.73	16720	20241028	32.48	25500	-13.14	20250317	18990	16.64	20250102	28300	-21.73	20240507	16720	32.48	20241028	1.05	Y	097520	500	91 억	1762841	N	N	2422	N	N
122	20250409	160710	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	20950	-600	5	-2.78	871131350	41424	92.43	21350	21900	20650	28000	15100	21550	21029.63	9.71	11889	23283	22416	21983	21116	20683	22200	20900	91	6450	500	16370	50	1	17977732	3766	5.92	0.95	12	0.23	3538.00	22078.00	28300	20240507	-25.97	16720	20241028	25.30	25500	-17.84	20250317	18990	10.32	20250102	28300	-25.97	20240507	16720	25.30	20241028	1.03	Y	097520	500	91 억	1746456	N	N	2422	N	N
123	20250409	150540	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	20800	-750	5	-3.48	803706450	38193	85.22	21350	21900	20650	28000	15100	21550	21043.29	9.71	11121	23283	22416	21983	21116	20683	22200	20900	91	6450	500	16370	50	1	17977732	3739	5.88	0.94	12	0.21	3538.00	22078.00	28300	20240507	-26.50	16720	20241028	24.40	25500	-18.43	20250317	18990	9.53	20250102	28300	-26.50	20240507	16720	24.40	20241028	1.03	Y	097520	500	91 억	1746456	N	N	4216	N	N
124	20250409	140708	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	20800	-750	5	-3.48	725702900	34442	76.85	21350	21900	20650	28000	15100	21550	21070.29	9.71	9974	23283	22416	21983	21116	20683	22200	20900	91	6450	500	16370	50	1	17977732	3739	5.88	0.94	12	0.19	3538.00	22078.00	28300	20240507	-26.50	16720	20241028	24.40	25500	-18.43	20250317	18990	9.53	20250102	28300	-26.50	20240507	16720	24.40	20241028	1.03	Y	097520	500	91 억	1746456	N	N	4216	N	N
125	20250409	130706	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	20850	-700	5	-3.25	630458225	29850	66.61	21350	21900	20750	28000	15100	21550	21120.88	9.71	8244	23283	22416	21983	21116	20683	22200	20900	91	6450	500	16370	50	1	17977732	3748	5.89	0.94	12	0.17	3538.00	22078.00	28300	20240507	-26.33	16720	20241028	24.70	25500	-18.24	20250317	18990	9.79	20250102	28300	-26.33	20240507	16720	24.70	20241028	1.03	Y	097520	500	91 억	1746456	N	N	4216	N	N
126	20250409	120708	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	21050	-500	5	-2.32	506028900	23895	53.32	21350	21900	20950	28000	15100	21550	21177.19	9.71	5238	23283	22416	21983	21116	20683	22200	20900	91	6450	500	16370	50	1	17977732	3784	5.95	0.95	12	0.13	3538.00	22078.00	28300	20240507	-25.62	16720	20241028	25.90	25500	-17.45	20250317	18990	10.85	20250102	28300	-25.62	20240507	16720	25.90	20241028	1.03	Y	097520	500	91 억	1746456	N	N	4216	N	N
127	20250409	110705	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	21150	-400	5	-1.86	338504350	15950	35.59	21350	21900	20950	28000	15100	21550	21222.84	9.71	3547	23283	22416	21983	21116	20683	22200	20900	91	6450	500	16370	50	1	17977732	3802	5.98	0.96	12	0.09	3538.00	22078.00	28300	20240507	-25.27	16720	20241028	26.50	25500	-17.06	20250317	18990	11.37	20250102	28300	-25.27	20240507	16720	26.50	20241028	1.03	Y	097520	500	91 억	1746456	N	N	4216	N	N
128	20250409	100710	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	21200	-350	5	-1.62	217466900	10208	22.78	21350	21900	21050	28000	15100	21550	21303.58	9.71	179	23283	22416	21983	21116	20683	22200	20900	91	6450	500	16370	50	1	17977732	3811	5.99	0.96	12	0.06	3538.00	22078.00	28300	20240507	-25.09	16720	20241028	26.79	25500	-16.86	20250317	18990	11.64	20250102	28300	-25.09	20240507	16720	26.79	20241028	1.03	Y	097520	500	91 억	1746456	N	N	4216	N	N
129	20250409	090713	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	21400	-150	5	-0.70	39470850	1845	4.12	21350	21800	21250	28000	15100	21550	21393.41	9.71	49	23283	22416	21983	21116	20683	22200	20900	91	6450	500	16370	50	1	17977732	3847	6.05	0.97	12	0.01	3538.00	22078.00	28300	20240507	-24.38	16720	20241028	27.99	25500	-16.08	20250317	18990	12.69	20250102	28300	-24.38	20240507	16720	27.99	20241028	1.03	Y	097520	500	91 억	1746456	N	N	4216	N	N
130	20250408	160701	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	21550	-550	5	-2.49	988365450	44816	81.29	22650	22850	21550	28700	15500	22100	22053.95	9.65	10086	24300	23200	22650	21550	21000	22925	21275	91	6600	500	16790	50	1	17977732	3874	6.09	0.98	12	0.25	3538.00	22078.00	28300	20240507	-23.85	16720	20241028	28.89	25500	-15.49	20250317	18990	13.48	20250102	28300	-23.85	20240507	16720	28.89	20241028	1.04	Y	097520	500	91 억	1735177	N	N	4216	N	N
131	20250408	150706	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	21650	-450	5	-2.04	926092850	41931	76.05	22650	22850	21550	28700	15500	22100	22086.11	9.65	8653	24300	23200	22650	21550	21000	22925	21275	91	6600	500	16790	50	1	17977732	3892	6.12	0.98	12	0.23	3538.00	22078.00	28300	20240507	-23.50	16720	20241028	29.49	25500	-15.10	20250317	18990	14.01	20250102	28300	-23.50	20240507	16720	29.49	20241028	1.04	Y	097520	500	91 억	1735177	N	N	10734	N	N
132	20250408	140703	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	21650	-450	5	-2.04	808647200	36502	66.21	22650	22850	21600	28700	15500	22100	22153.50	9.65	5657	24300	23200	22650	21550	21000	22925	21275	91	6600	500	16790	50	1	17977732	3892	6.12	0.98	12	0.20	3538.00	22078.00	28300	20240507	-23.50	16720	20241028	29.49	25500	-15.10	20250317	18990	14.01	20250102	28300	-23.50	20240507	16720	29.49	20241028	1.04	Y	097520	500	91 억	1735177	N	N	10734	N	N
133	20250408	130702	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	21800	-300	5	-1.36	718077425	32327	58.63	22650	22850	21650	28700	15500	22100	22212.93	9.65	4725	24300	23200	22650	21550	21000	22925	21275	91	6600	500	16790	50	1	17977732	3919	6.16	0.99	12	0.18	3538.00	22078.00	28300	20240507	-22.97	16720	20241028	30.38	25500	-14.51	20250317	18990	14.80	20250102	28300	-22.97	20240507	16720	30.38	20241028	1.04	Y	097520	500	91 억	1735177	N	N	10734	N	N
134	20250408	120705	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22100	0	3	0.00	496092975	22171	40.21	22650	22850	22050	28700	15500	22100	22375.76	9.65	-632	24300	23200	22650	21550	21000	22925	21275	91	6600	500	16790	50	1	17977732	3973	6.25	1.00	12	0.12	3538.00	22078.00	28300	20240507	-21.91	16720	20241028	32.18	25500	-13.33	20250317	18990	16.38	20250102	28300	-21.91	20240507	16720	32.18	20241028	1.04	Y	097520	500	91 억	1735177	N	N	10734	N	N
135	20250408	110704	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22150	50	2	0.23	406588900	18126	32.88	22650	22850	22050	28700	15500	22100	22431.25	9.65	-386	24300	23200	22650	21550	21000	22925	21275	91	6600	500	16790	50	1	17977732	3982	6.26	1.00	12	0.10	3538.00	22078.00	28300	20240507	-21.73	16720	20241028	32.48	25500	-13.14	20250317	18990	16.64	20250102	28300	-21.73	20240507	16720	32.48	20241028	1.04	Y	097520	500	91 억	1735177	N	N	10734	N	N
136	20250408	100704	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22300	200	2	0.90	264960750	11744	21.30	22650	22850	22250	28700	15500	22100	22561.37	9.65	-595	24300	23200	22650	21550	21000	22925	21275	91	6600	500	16790	50	1	17977732	4009	6.30	1.01	12	0.07	3538.00	22078.00	28300	20240507	-21.20	16720	20241028	33.37	25500	-12.55	20250317	18990	17.43	20250102	28300	-21.20	20240507	16720	33.37	20241028	1.04	Y	097520	500	91 억	1735177	N	N	10734	N	N
137	20250408	090706	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22550	450	2	2.04	55281750	2447	4.44	22650	22800	22400	28700	15500	22100	22591.64	9.65	-11	24300	23200	22650	21550	21000	22925	21275	91	6600	500	16790	50	1	17977732	4054	6.37	1.02	12	0.01	3538.00	22078.00	28300	20240507	-20.32	16720	20241028	34.87	25500	-11.57	20250317	18990	18.75	20250102	28300	-20.32	20240507	16720	34.87	20241028	1.04	Y	097520	500	91 억	1735177	N	N	10734	N	N
138	20250407	160656	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22100	-1950	5	-8.11	1243636975	55134	227.74	23400	23750	22100	31250	16850	24050	22556.80	9.54	-5418	24916	24482	24066	23632	23216	24700	23850	91	7200	500	18270	50	1	17977732	3973	6.25	1.00	12	0.31	3538.00	22078.00	28300	20240507	-21.91	16720	20241028	32.18	25500	-13.33	20250317	18990	16.38	20250102	28300	-21.91	20240507	16720	32.18	20241028	1.05	Y	097520	500	91 억	1714932	N	N	10734	N	N
139	20250407	150701	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22200	-1850	5	-7.69	1136712675	50312	207.82	23400	23750	22100	31250	16850	24050	22593.27	9.54	-5829	24916	24482	24066	23632	23216	24700	23850	91	7200	500	18270	50	1	17977732	3991	6.27	1.01	12	0.28	3538.00	22078.00	28300	20240507	-21.55	16720	20241028	32.78	25500	-12.94	20250317	18990	16.90	20250102	28300	-21.55	20240507	16720	32.78	20241028	1.05	Y	097520	500	91 억	1714932	N	N	5270	N	N
140	20250407	140659	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22300	-1750	5	-7.28	999010975	44127	182.28	23400	23750	22100	31250	16850	24050	22639.45	9.54	-6893	24916	24482	24066	23632	23216	24700	23850	91	7200	500	18270	50	1	17977732	4009	6.30	1.01	12	0.25	3538.00	22078.00	28300	20240507	-21.20	16720	20241028	33.37	25500	-12.55	20250317	18990	17.43	20250102	28300	-21.20	20240507	16720	33.37	20241028	1.05	Y	097520	500	91 억	1714932	N	N	5270	N	N
141	20250407	130658	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22300	-1750	5	-7.28	864508650	38086	157.32	23400	23750	22100	31250	16850	24050	22698.86	9.54	-7873	24916	24482	24066	23632	23216	24700	23850	91	7200	500	18270	50	1	17977732	4009	6.30	1.01	12	0.21	3538.00	22078.00	28300	20240507	-21.20	16720	20241028	33.37	25500	-12.55	20250317	18990	17.43	20250102	28300	-21.20	20240507	16720	33.37	20241028	1.05	Y	097520	500	91 억	1714932	N	N	5270	N	N
142	20250407	120658	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22350	-1700	5	-7.07	736848725	32345	133.61	23400	23750	22350	31250	16850	24050	22780.92	9.54	-8318	24916	24482	24066	23632	23216	24700	23850	91	7200	500	18270	50	1	17977732	4018	6.32	1.01	12	0.18	3538.00	22078.00	28300	20240507	-21.02	16720	20241028	33.67	25500	-12.35	20250317	18990	17.69	20250102	28300	-21.02	20240507	16720	33.67	20241028	1.05	Y	097520	500	91 억	1714932	N	N	5270	N	N
143	20250407	110659	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22650	-1400	5	-5.82	566056425	24769	102.31	23400	23750	22600	31250	16850	24050	22853.42	9.54	-4436	24916	24482	24066	23632	23216	24700	23850	91	7200	500	18270	50	1	17977732	4072	6.40	1.03	12	0.14	3538.00	22078.00	28300	20240507	-19.96	16720	20241028	35.47	25500	-11.18	20250317	18990	19.27	20250102	28300	-19.96	20240507	16720	35.47	20241028	1.05	Y	097520	500	91 억	1714932	N	N	5270	N	N
144	20250407	100658	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22650	-1400	5	-5.82	439278275	19169	79.18	23400	23750	22650	31250	16850	24050	22916.08	9.54	-2586	24916	24482	24066	23632	23216	24700	23850	91	7200	500	18270	50	1	17977732	4072	6.40	1.03	12	0.11	3538.00	22078.00	28300	20240507	-19.96	16720	20241028	35.47	25500	-11.18	20250317	18990	19.27	20250102	28300	-19.96	20240507	16720	35.47	20241028	1.05	Y	097520	500	91 억	1714932	N	N	5270	N	N
145	20250407	090700	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22750	-1300	5	-5.41	156968800	6792	28.06	23400	23750	22750	31250	16850	24050	23110.84	9.54	-3028	24916	24482	24066	23632	23216	24700	23850	91	7200	500	18270	50	1	17977732	4090	6.43	1.03	12	0.04	3538.00	22078.00	28300	20240507	-19.61	16720	20241028	36.06	25500	-10.78	20250317	18990	19.80	20250102	28300	-19.61	20240507	16720	36.06	20241028	1.05	Y	097520	500	91 억	1714932	N	N	5270	N	N
146	20250404	160656	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24050	-150	5	-0.62	583565475	24209	64.89	23650	24500	23650	31450	16950	24200	24105.34	9.53	2642	24933	24566	23933	23566	22933	24750	23750	91	7250	500	18390	50	1	17977732	4324	6.80	1.09	12	0.13	3538.00	22078.00	28300	20240507	-15.02	16720	20241028	43.84	25500	-5.69	20250317	18990	26.65	20250102	28300	-15.02	20240507	16720	43.84	20241028	1.06	Y	097520	500	91 억	1712942	N	N	5270	N	N
147	20250404	150702	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24150	-50	5	-0.21	548127525	22736	60.94	23650	24500	23650	31450	16950	24200	24108.35	9.53	1805	24933	24566	23933	23566	22933	24750	23750	91	7250	500	18390	50	1	17977732	4342	6.83	1.09	12	0.13	3538.00	22078.00	28300	20240507	-14.66	16720	20241028	44.44	25500	-5.29	20250317	18990	27.17	20250102	28300	-14.66	20240507	16720	44.44	20241028	1.06	Y	097520	500	91 억	1712942	N	N	7471	N	N
148	20250404	140704	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23900	-300	5	-1.24	494570900	20505	54.96	23650	24500	23650	31450	16950	24200	24119.53	9.53	481	24933	24566	23933	23566	22933	24750	23750	91	7250	500	18390	50	1	17977732	4297	6.76	1.08	12	0.11	3538.00	22078.00	28300	20240507	-15.55	16720	20241028	42.94	25500	-6.27	20250317	18990	25.86	20250102	28300	-15.55	20240507	16720	42.94	20241028	1.06	Y	097520	500	91 억	1712942	N	N	7471	N	N
149	20250404	130703	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24150	-50	5	-0.21	443505500	18372	49.24	23650	24500	23650	31450	16950	24200	24140.30	9.53	-329	24933	24566	23933	23566	22933	24750	23750	91	7250	500	18390	50	1	17977732	4342	6.83	1.09	12	0.10	3538.00	22078.00	28300	20240507	-14.66	16720	20241028	44.44	25500	-5.29	20250317	18990	27.17	20250102	28300	-14.66	20240507	16720	44.44	20241028	1.06	Y	097520	500	91 억	1712942	N	N	7471	N	N
150	20250404	120657	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24100	-100	5	-0.41	331594225	13751	36.86	23650	24500	23650	31450	16950	24200	24114.19	9.53	-641	24933	24566	23933	23566	22933	24750	23750	91	7250	500	18390	50	1	17977732	4333	6.81	1.09	12	0.08	3538.00	22078.00	28300	20240507	-14.84	16720	20241028	44.14	25500	-5.49	20250317	18990	26.91	20250102	28300	-14.84	20240507	16720	44.14	20241028	1.06	Y	097520	500	91 억	1712942	N	N	7471	N	N
151	20250404	110700	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24300	100	2	0.41	199137275	8301	22.25	23650	24450	23650	31450	16950	24200	23989.55	9.53	-1744	24933	24566	23933	23566	22933	24750	23750	91	7250	500	18390	50	1	17977732	4369	6.87	1.10	12	0.05	3538.00	22078.00	28300	20240507	-14.13	16720	20241028	45.33	25500	-4.71	20250317	18990	27.96	20250102	28300	-14.13	20240507	16720	45.33	20241028	1.06	Y	097520	500	91 억	1712942	N	N	7471	N	N
152	20250404	100701	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24050	-150	5	-0.62	94978300	3980	10.67	23650	24050	23650	31450	16950	24200	23863.89	9.53	-815	24933	24566	23933	23566	22933	24750	23750	91	7250	500	18390	50	1	17977732	4324	6.80	1.09	12	0.02	3538.00	22078.00	28300	20240507	-15.02	16720	20241028	43.84	25500	-5.69	20250317	18990	26.65	20250102	28300	-15.02	20240507	16720	43.84	20241028	1.06	Y	097520	500	91 억	1712942	N	N	7471	N	N
153	20250404	090704	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23800	-400	5	-1.65	13198000	557	1.49	23650	23850	23650	31450	16950	24200	23694.79	9.53	73	24933	24566	23933	23566	22933	24750	23750	91	7250	500	18390	50	1	17977732	4279	6.73	1.08	12	0.00	3538.00	22078.00	28300	20240507	-15.90	16720	20241028	42.34	25500	-6.67	20250317	18990	25.33	20250102	28300	-15.90	20240507	16720	42.34	20241028	1.06	Y	097520	500	91 억	1712942	N	N	7471	N	N
154	20250403	160650	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24200	200	2	0.83	893247900	37310	161.70	23700	24300	23300	31200	16800	24000	23941.21	9.51	4118	24733	24366	24083	23716	23433	24225	23575	91	7200	500	18240	50	1	17977732	4351	6.84	1.10	12	0.21	3538.00	22078.00	28300	20240507	-14.49	16720	20241028	44.74	25500	-5.10	20250317	18990	27.44	20250102	28300	-14.49	20240507	16720	44.74	20241028	1.09	Y	097520	500	91 억	1708802	N	N	7471	N	N
155	20250403	150655	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24050	50	2	0.21	836996850	34977	151.59	23700	24300	23300	31200	16800	24000	23929.92	9.51	3490	24733	24366	24083	23716	23433	24225	23575	91	7200	500	18240	50	1	17977732	4324	6.80	1.09	12	0.19	3538.00	22078.00	28300	20240507	-15.02	16720	20241028	43.84	25500	-5.69	20250317	18990	26.65	20250102	28300	-15.02	20240507	16720	43.84	20241028	1.09	Y	097520	500	91 억	1708802	N	N	1582	N	N
156	20250403	140655	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24200	200	2	0.83	698535600	29243	126.74	23700	24300	23300	31200	16800	24000	23887.27	9.51	2254	24733	24366	24083	23716	23433	24225	23575	91	7200	500	18240	50	1	17977732	4351	6.84	1.10	12	0.16	3538.00	22078.00	28300	20240507	-14.49	16720	20241028	44.74	25500	-5.10	20250317	18990	27.44	20250102	28300	-14.49	20240507	16720	44.74	20241028	1.09	Y	097520	500	91 억	1708802	N	N	1582	N	N
157	20250403	130655	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24050	50	2	0.21	609095825	25541	110.69	23700	24300	23300	31200	16800	24000	23847.76	9.51	1844	24733	24366	24083	23716	23433	24225	23575	91	7200	500	18240	50	1	17977732	4324	6.80	1.09	12	0.14	3538.00	22078.00	28300	20240507	-15.02	16720	20241028	43.84	25500	-5.69	20250317	18990	26.65	20250102	28300	-15.02	20240507	16720	43.84	20241028	1.09	Y	097520	500	91 억	1708802	N	N	1582	N	N
158	20250403	120653	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24050	50	2	0.21	459771675	19337	83.80	23700	24300	23300	31200	16800	24000	23776.76	9.51	3164	24733	24366	24083	23716	23433	24225	23575	91	7200	500	18240	50	1	17977732	4324	6.80	1.09	12	0.11	3538.00	22078.00	28300	20240507	-15.02	16720	20241028	43.84	25500	-5.69	20250317	18990	26.65	20250102	28300	-15.02	20240507	16720	43.84	20241028	1.09	Y	097520	500	91 억	1708802	N	N	1582	N	N
159	20250403	110655	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23800	-200	5	-0.83	264048875	11186	48.48	23700	23950	23300	31200	16800	24000	23605.23	9.51	467	24733	24366	24083	23716	23433	24225	23575	91	7200	500	18240	50	1	17977732	4279	6.73	1.08	12	0.06	3538.00	22078.00	28300	20240507	-15.90	16720	20241028	42.34	25500	-6.67	20250317	18990	25.33	20250102	28300	-15.90	20240507	16720	42.34	20241028	1.09	Y	097520	500	91 억	1708802	N	N	1582	N	N
160	20250403	100656	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23600	-400	5	-1.67	158813875	6750	29.25	23700	23750	23300	31200	16800	24000	23527.84	9.51	-146	24733	24366	24083	23716	23433	24225	23575	91	7200	500	18240	50	1	17977732	4243	6.67	1.07	12	0.04	3538.00	22078.00	28300	20240507	-16.61	16720	20241028	41.15	25500	-7.45	20250317	18990	24.28	20250102	28300	-16.61	20240507	16720	41.15	20241028	1.09	Y	097520	500	91 억	1708802	N	N	1582	N	N
161	20250403	090657	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23450	-550	5	-2.29	66880150	2846	12.33	23700	23700	23300	31200	16800	24000	23499.35	9.51	-1461	24733	24366	24083	23716	23433	24225	23575	91	7200	500	18240	50	1	17977732	4216	6.63	1.06	12	0.02	3538.00	22078.00	28300	20240507	-17.14	16720	20241028	40.25	25500	-8.04	20250317	18990	23.49	20250102	28300	-17.14	20240507	16720	40.25	20241028	1.09	Y	097520	500	91 억	1708802	N	N	1582	N	N
162	20250402	160641	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24000	-50	5	-0.21	556728275	23074	66.98	24250	24450	23800	31250	16850	24050	24128.14	9.48	6449	24816	24432	23766	23382	22716	24625	23575	91	7200	500	18270	50	1	17977732	4315	6.78	1.09	12	0.13	3538.00	22078.00	28300	20240507	-15.19	16720	20241028	43.54	25500	-5.88	20250317	18990	26.38	20250102	28300	-15.19	20240507	16720	43.54	20241028	1.09	Y	097520	500	91 억	1703881	N	N	1582	N	N
163	20250402	150641	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24050	0	3	0.00	524499525	21730	63.08	24250	24450	23800	31250	16850	24050	24137.12	9.48	6430	24816	24432	23766	23382	22716	24625	23575	91	7200	500	18270	50	1	17977732	4324	6.80	1.09	12	0.12	3538.00	22078.00	28300	20240507	-15.02	16720	20241028	43.84	25500	-5.69	20250317	18990	26.65	20250102	28300	-15.02	20240507	16720	43.84	20241028	1.09	Y	097520	500	91 억	1703881	N	N	839	N	N
164	20250402	140642	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24150	100	2	0.42	460697450	19079	55.38	24250	24450	23800	31250	16850	24050	24146.83	9.48	5349	24816	24432	23766	23382	22716	24625	23575	91	7200	500	18270	50	1	17977732	4342	6.83	1.09	12	0.11	3538.00	22078.00	28300	20240507	-14.66	16720	20241028	44.44	25500	-5.29	20250317	18990	27.17	20250102	28300	-14.66	20240507	16720	44.44	20241028	1.09	Y	097520	500	91 억	1703881	N	N	839	N	N
165	20250402	130644	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24400	350	2	1.46	408160400	16909	49.08	24250	24450	23800	31250	16850	24050	24138.65	9.48	4472	24816	24432	23766	23382	22716	24625	23575	91	7200	500	18270	50	1	17977732	4387	6.90	1.11	12	0.09	3538.00	22078.00	28300	20240507	-13.78	16720	20241028	45.93	25500	-4.31	20250317	18990	28.49	20250102	28300	-13.78	20240507	16720	45.93	20241028	1.09	Y	097520	500	91 억	1703881	N	N	839	N	N
166	20250402	120643	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24350	300	2	1.25	316013750	13124	38.10	24250	24450	23800	31250	16850	24050	24079.07	9.48	2300	24816	24432	23766	23382	22716	24625	23575	91	7200	500	18270	50	1	17977732	4378	6.88	1.10	12	0.07	3538.00	22078.00	28300	20240507	-13.96	16720	20241028	45.63	25500	-4.51	20250317	18990	28.23	20250102	28300	-13.96	20240507	16720	45.63	20241028	1.09	Y	097520	500	91 억	1703881	N	N	839	N	N
167	20250402	110642	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24000	-50	5	-0.21	239601450	9977	28.96	24250	24450	23800	31250	16850	24050	24015.38	9.48	-114	24816	24432	23766	23382	22716	24625	23575	91	7200	500	18270	50	1	17977732	4315	6.78	1.09	12	0.06	3538.00	22078.00	28300	20240507	-15.19	16720	20241028	43.54	25500	-5.88	20250317	18990	26.38	20250102	28300	-15.19	20240507	16720	43.54	20241028	1.09	Y	097520	500	91 억	1703881	N	N	839	N	N
168	20250402	100641	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23850	-200	5	-0.83	175865750	7315	21.23	24250	24450	23850	31250	16850	24050	24041.80	9.48	-418	24816	24432	23766	23382	22716	24625	23575	91	7200	500	18270	50	1	17977732	4288	6.74	1.08	12	0.04	3538.00	22078.00	28300	20240507	-15.72	16720	20241028	42.64	25500	-6.47	20250317	18990	25.59	20250102	28300	-15.72	20240507	16720	42.64	20241028	1.09	Y	097520	500	91 억	1703881	N	N	839	N	N
169	20250402	090647	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24100	50	2	0.21	35917800	1481	4.30	24250	24450	24100	31250	16850	24050	24252.40	9.48	-775	24816	24432	23766	23382	22716	24625	23575	91	7200	500	18270	50	1	17977732	4333	6.81	1.09	12	0.01	3538.00	22078.00	28300	20240507	-14.84	16720	20241028	44.14	25500	-5.49	20250317	18990	26.91	20250102	28300	-14.84	20240507	16720	44.14	20241028	1.09	Y	097520	500	91 억	1703881	N	N	839	N	N
170	20250401	160647	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24050	700	2	3.00	817364050	34449	109.79	23350	24150	23100	30350	16350	23350	23726.69	9.41	12334	23883	23616	23383	23116	22883	23500	23000	91	7000	500	17740	50	1	17977732	4324	6.80	1.09	12	0.19	3538.00	22078.00	28300	20240507	-15.02	16720	20241028	43.84	25500	-5.69	20250317	18990	26.65	20250102	28300	-15.02	20240507	16720	43.84	20241028	1.11	Y	097520	500	91 억	1691142	N	N	839	N	N
171	20250401	150646	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23950	600	2	2.57	781559700	32956	105.03	23350	24150	23100	30350	16350	23350	23715.25	9.41	12068	23883	23616	23383	23116	22883	23500	23000	91	7000	500	17740	50	1	17977732	4306	6.77	1.08	12	0.18	3538.00	22078.00	28300	20240507	-15.37	16720	20241028	43.24	25500	-6.08	20250317	18990	26.12	20250102	28300	-15.37	20240507	16720	43.24	20241028	1.11	Y	097520	500	91 억	1691142	N	N	961	N	N
172	20250401	140646	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24100	750	2	3.21	638869700	27017	86.10	23350	24150	23100	30350	16350	23350	23646.95	9.41	10323	23883	23616	23383	23116	22883	23500	23000	91	7000	500	17740	50	1	17977732	4333	6.81	1.09	12	0.15	3538.00	22078.00	28300	20240507	-14.84	16720	20241028	44.14	25500	-5.49	20250317	18990	26.91	20250102	28300	-14.84	20240507	16720	44.14	20241028	1.11	Y	097520	500	91 억	1691142	N	N	961	N	N
173	20250401	130647	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23900	550	2	2.36	540376875	22918	73.04	23350	24000	23100	30350	16350	23350	23578.71	9.41	7950	23883	23616	23383	23116	22883	23500	23000	91	7000	500	17740	50	1	17977732	4297	6.76	1.08	12	0.13	3538.00	22078.00	28300	20240507	-15.55	16720	20241028	42.94	25500	-6.27	20250317	18990	25.86	20250102	28300	-15.55	20240507	16720	42.94	20241028	1.11	Y	097520	500	91 억	1691142	N	N	961	N	N
174	20250401	120647	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23900	550	2	2.36	421164325	17938	57.17	23350	23950	23100	30350	16350	23350	23478.89	9.41	4066	23883	23616	23383	23116	22883	23500	23000	91	7000	500	17740	50	1	17977732	4297	6.76	1.08	12	0.10	3538.00	22078.00	28300	20240507	-15.55	16720	20241028	42.94	25500	-6.27	20250317	18990	25.86	20250102	28300	-15.55	20240507	16720	42.94	20241028	1.11	Y	097520	500	91 억	1691142	N	N	961	N	N
175	20250401	110634	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23700	350	2	1.50	310135125	13271	42.29	23350	23700	23100	30350	16350	23350	23369.39	9.41	1196	23883	23616	23383	23116	22883	23500	23000	91	7000	500	17740	50	1	17977732	4261	6.70	1.07	12	0.07	3538.00	22078.00	28300	20240507	-16.25	16720	20241028	41.75	25500	-7.06	20250317	18990	24.80	20250102	28300	-16.25	20240507	16720	41.75	20241028	1.11	Y	097520	500	91 억	1691142	N	N	961	N	N
176	20250401	100636	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23300	-50	5	-0.21	207089725	8884	28.31	23350	23650	23100	30350	16350	23350	23310.41	9.41	-1881	23883	23616	23383	23116	22883	23500	23000	91	7000	500	17740	50	1	17977732	4189	6.59	1.06	12	0.05	3538.00	22078.00	28300	20240507	-17.67	16720	20241028	39.35	25500	-8.63	20250317	18990	22.70	20250102	28300	-17.67	20240507	16720	39.35	20241028	1.11	Y	097520	500	91 억	1691142	N	N	961	N	N
177	20250401	090638	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23500	150	2	0.64	25614900	1095	3.49	23350	23650	23350	30350	16350	23350	23392.60	9.41	377	23883	23616	23383	23116	22883	23500	23000	91	7000	500	17740	50	1	17977732	4225	6.64	1.06	12	0.01	3538.00	22078.00	28300	20240507	-16.96	16720	20241028	40.55	25500	-7.84	20250317	18990	23.75	20250102	28300	-16.96	20240507	16720	40.55	20241028	1.11	Y	097520	500	91 억	1691142	N	N	961	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History