KissMeData/195870/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160945	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50200	-1300	5	-2.52	3301838300	65248	100.37	51400	51900	49900	66900	36100	51500	50597.50	17.12	0	-18145	52833	52166	51333	50666	49833	52500	51000	850	15400	5000	38110	100	1	17000000	8534	10.11	1.66	12	0.38	4966.00	30297.00	80400	20230731	-37.56	43000	20231101	16.74	61700	-18.64	20240102	45050	11.43	20240227	80400	-37.56	20230731	43000	16.74	20231101	1.60	N	195870	5000	850 억	2910817	N	N	51	N	N
3	20240430	150957	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50400	-1100	5	-2.14	3079255700	60809	93.54	51400	51900	49900	66900	36100	51500	50630.78	17.12	0	-17638	52833	52166	51333	50666	49833	52500	51000	850	15400	5000	38110	100	1	17000000	8568	10.15	1.66	12	0.36	4966.00	30297.00	80400	20230731	-37.31	43000	20231101	17.21	61700	-18.31	20240102	45050	11.88	20240227	80400	-37.31	20230731	43000	17.21	20231101	1.60	N	195870	5000	850 억	2910817	N	N	8	N	N
4	20240430	140956	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50200	-1300	5	-2.52	2399162300	47247	72.68	51400	51900	50200	66900	36100	51500	50771.19	17.12	0	-14048	52833	52166	51333	50666	49833	52500	51000	850	15400	5000	38110	100	1	17000000	8534	10.11	1.66	12	0.28	4966.00	30297.00	80400	20230731	-37.56	43000	20231101	16.74	61700	-18.64	20240102	45050	11.43	20240227	80400	-37.56	20230731	43000	16.74	20231101	1.60	N	195870	5000	850 억	2910817	N	N	8	N	N
5	20240430	130954	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50500	-1000	5	-1.94	2009709200	39510	60.78	51400	51900	50300	66900	36100	51500	50857.44	17.12	0	-10955	52833	52166	51333	50666	49833	52500	51000	850	15400	5000	38110	100	1	17000000	8585	10.17	1.67	12	0.23	4966.00	30297.00	80400	20230731	-37.19	43000	20231101	17.44	61700	-18.15	20240102	45050	12.10	20240227	80400	-37.19	20230731	43000	17.44	20231101	1.60	N	195870	5000	850 억	2910817	N	N	8	N	N
6	20240430	120954	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50500	-1000	5	-1.94	1822668300	35811	55.09	51400	51900	50300	66900	36100	51500	50888.07	17.12	0	-10019	52833	52166	51333	50666	49833	52500	51000	850	15400	5000	38110	100	1	17000000	8585	10.17	1.67	12	0.21	4966.00	30297.00	80400	20230731	-37.19	43000	20231101	17.44	61700	-18.15	20240102	45050	12.10	20240227	80400	-37.19	20230731	43000	17.44	20231101	1.60	N	195870	5000	850 억	2910817	N	N	8	N	N
7	20240430	110951	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50500	-1000	5	-1.94	1575682700	30917	47.56	51400	51900	50300	66900	36100	51500	50955.85	17.12	0	-9304	52833	52166	51333	50666	49833	52500	51000	850	15400	5000	38110	100	1	17000000	8585	10.17	1.67	12	0.18	4966.00	30297.00	80400	20230731	-37.19	43000	20231101	17.44	61700	-18.15	20240102	45050	12.10	20240227	80400	-37.19	20230731	43000	17.44	20231101	1.60	N	195870	5000	850 억	2910817	N	N	8	N	N
8	20240430	100952	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50800	-700	5	-1.36	931213600	18164	27.94	51400	51900	50700	66900	36100	51500	51260.18	17.12	0	-5875	52833	52166	51333	50666	49833	52500	51000	850	15400	5000	38110	100	1	17000000	8636	10.23	1.68	12	0.11	4966.00	30297.00	80400	20230731	-36.82	43000	20231101	18.14	61700	-17.67	20240102	45050	12.76	20240227	80400	-36.82	20230731	43000	18.14	20231101	1.60	N	195870	5000	850 억	2910817	N	N	8	N	N
9	20240430	091002	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51300	-200	5	-0.39	212568700	4141	6.37	51400	51900	50900	66900	36100	51500	51308.88	17.12	0	-235	52833	52166	51333	50666	49833	52500	51000	850	15400	5000	38110	100	1	17000000	8721	10.33	1.69	12	0.02	4966.00	30297.00	80400	20230731	-36.19	43000	20231101	19.30	61700	-16.86	20240102	45050	13.87	20240227	80400	-36.19	20230731	43000	19.30	20231101	1.60	N	195870	5000	850 억	2910817	N	N	8	N	N
10	20240429	160941	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51500	1300	2	2.59	3322070700	64730	139.43	51000	52000	50500	65200	35200	50200	51321.97	17.12	0	-3039	51666	50932	50266	49532	48866	50600	49200	850	15000	5000	37140	100	1	17000000	8755	10.37	1.70	12	0.38	4966.00	30297.00	80400	20230731	-35.95	43000	20231101	19.77	61700	-16.53	20240102	45050	14.32	20240227	80400	-35.95	20230731	43000	19.77	20231101	1.59	N	195870	5000	850 억	2910851	N	N	8	N	N
11	20240429	150952	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51000	800	2	1.59	2993324200	58340	125.66	51000	52000	50500	65200	35200	50200	51308.28	17.12	0	-5822	51666	50932	50266	49532	48866	50600	49200	850	15000	5000	37140	100	1	17000000	8670	10.27	1.68	12	0.34	4966.00	30297.00	80400	20230731	-36.57	43000	20231101	18.60	61700	-17.34	20240102	45050	13.21	20240227	80400	-36.57	20230731	43000	18.60	20231101	1.59	N	195870	5000	850 억	2910851	N	N	44	N	N
12	20240429	140913	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50900	700	2	1.39	2823282300	55005	118.48	51000	52000	50500	65200	35200	50200	51327.76	17.12	0	-6059	51666	50932	50266	49532	48866	50600	49200	850	15000	5000	37140	100	1	17000000	8653	10.25	1.68	12	0.32	4966.00	30297.00	80400	20230731	-36.69	43000	20231101	18.37	61700	-17.50	20240102	45050	12.99	20240227	80400	-36.69	20230731	43000	18.37	20231101	1.59	N	195870	5000	850 억	2910851	N	N	44	N	N
13	20240429	130951	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51000	800	2	1.59	2693808100	52462	113.00	51000	52000	50500	65200	35200	50200	51347.82	17.12	0	-6251	51666	50932	50266	49532	48866	50600	49200	850	15000	5000	37140	100	1	17000000	8670	10.27	1.68	12	0.31	4966.00	30297.00	80400	20230731	-36.57	43000	20231101	18.60	61700	-17.34	20240102	45050	13.21	20240227	80400	-36.57	20230731	43000	18.60	20231101	1.59	N	195870	5000	850 억	2910851	N	N	44	N	N
14	20240429	120950	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50900	700	2	1.39	2565210000	49939	107.57	51000	52000	50500	65200	35200	50200	51366.89	17.12	0	-6049	51666	50932	50266	49532	48866	50600	49200	850	15000	5000	37140	100	1	17000000	8653	10.25	1.68	12	0.29	4966.00	30297.00	80400	20230731	-36.69	43000	20231101	18.37	61700	-17.50	20240102	45050	12.99	20240227	80400	-36.69	20230731	43000	18.37	20231101	1.59	N	195870	5000	850 억	2910851	N	N	44	N	N
15	20240429	110925	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51200	1000	2	1.99	2363876900	46000	99.08	51000	52000	50500	65200	35200	50200	51388.65	17.12	0	-5478	51666	50932	50266	49532	48866	50600	49200	850	15000	5000	37140	100	1	17000000	8704	10.31	1.69	12	0.27	4966.00	30297.00	80400	20230731	-36.32	43000	20231101	19.07	61700	-17.02	20240102	45050	13.65	20240227	80400	-36.32	20230731	43000	19.07	20231101	1.59	N	195870	5000	850 억	2910851	N	N	44	N	N
16	20240429	100949	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51300	1100	2	2.19	1841089600	35744	76.99	51000	52000	50900	65200	35200	50200	51507.69	17.12	0	-3901	51666	50932	50266	49532	48866	50600	49200	850	15000	5000	37140	100	1	17000000	8721	10.33	1.69	12	0.21	4966.00	30297.00	80400	20230731	-36.19	43000	20231101	19.30	61700	-16.86	20240102	45050	13.87	20240227	80400	-36.19	20230731	43000	19.30	20231101	1.59	N	195870	5000	850 억	2910851	N	N	44	N	N
17	20240429	090950	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51300	1100	2	2.19	496556800	9688	20.87	51000	51500	50900	65200	35200	50200	51254.94	17.12	0	522	51666	50932	50266	49532	48866	50600	49200	850	15000	5000	37140	100	1	17000000	8721	10.33	1.69	12	0.06	4966.00	30297.00	80400	20230731	-36.19	43000	20231101	19.30	61700	-16.86	20240102	45050	13.87	20240227	80400	-36.19	20230731	43000	19.30	20231101	1.59	N	195870	5000	850 억	2910851	N	N	44	N	N
18	20240426	160946	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50200	200	2	0.40	2287269850	45469	49.86	50600	51000	49600	65000	35000	50000	50304.39	17.15	0	-4570	52666	51332	49966	48632	47266	52000	49300	850	15000	5000	37000	100	1	17000000	8534	10.11	1.66	12	0.27	4966.00	30297.00	80400	20230731	-37.56	43000	20231101	16.74	61700	-18.64	20240102	45050	11.43	20240227	80400	-37.56	20230731	43000	16.74	20231101	1.65	N	195870	5000	850 억	2916215	N	N	44	N	N
19	20240426	150947	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50100	100	2	0.20	2094935850	41636	45.66	50600	51000	49600	65000	35000	50000	50315.87	17.15	0	-4042	52666	51332	49966	48632	47266	52000	49300	850	15000	5000	37000	100	1	17000000	8517	10.09	1.65	12	0.24	4966.00	30297.00	80400	20230731	-37.69	43000	20231101	16.51	61700	-18.80	20240102	45050	11.21	20240227	80400	-37.69	20230731	43000	16.51	20231101	1.65	N	195870	5000	850 억	2916215	N	N	3	N	N
20	20240426	140945	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50200	200	2	0.40	1870182450	37163	40.75	50600	51000	49600	65000	35000	50000	50324.21	17.15	0	-2456	52666	51332	49966	48632	47266	52000	49300	850	15000	5000	37000	100	1	17000000	8534	10.11	1.66	12	0.22	4966.00	30297.00	80400	20230731	-37.56	43000	20231101	16.74	61700	-18.64	20240102	45050	11.43	20240227	80400	-37.56	20230731	43000	16.74	20231101	1.65	N	195870	5000	850 억	2916215	N	N	3	N	N
21	20240426	130947	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50200	200	2	0.40	1740009250	34572	37.91	50600	51000	49600	65000	35000	50000	50330.49	17.15	0	-1652	52666	51332	49966	48632	47266	52000	49300	850	15000	5000	37000	100	1	17000000	8534	10.11	1.66	12	0.20	4966.00	30297.00	80400	20230731	-37.56	43000	20231101	16.74	61700	-18.64	20240102	45050	11.43	20240227	80400	-37.56	20230731	43000	16.74	20231101	1.65	N	195870	5000	850 억	2916215	N	N	3	N	N
22	20240426	120944	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50400	400	2	0.80	1445721250	28722	31.50	50600	51000	49600	65000	35000	50000	50335.56	17.15	0	-819	52666	51332	49966	48632	47266	52000	49300	850	15000	5000	37000	100	1	17000000	8568	10.15	1.66	12	0.17	4966.00	30297.00	80400	20230731	-37.31	43000	20231101	17.21	61700	-18.31	20240102	45050	11.88	20240227	80400	-37.31	20230731	43000	17.21	20231101	1.65	N	195870	5000	850 억	2916215	N	N	3	N	N
23	20240426	110943	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50300	300	2	0.60	994492350	19786	21.70	50600	51000	49600	65000	35000	50000	50263.09	17.15	0	-1130	52666	51332	49966	48632	47266	52000	49300	850	15000	5000	37000	100	1	17000000	8551	10.13	1.66	12	0.12	4966.00	30297.00	80400	20230731	-37.44	43000	20231101	16.98	61700	-18.48	20240102	45050	11.65	20240227	80400	-37.44	20230731	43000	16.98	20231101	1.65	N	195870	5000	850 억	2916215	N	N	3	N	N
24	20240426	100943	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49850	-150	5	-0.30	464110950	9210	10.10	50600	51000	49850	65000	35000	50000	50394.21	17.15	0	-2489	52666	51332	49966	48632	47266	52000	49300	850	15000	5000	37000	50	1	17000000	8475	10.04	1.65	12	0.05	4966.00	30297.00	80400	20230731	-38.00	43000	20231101	15.93	61700	-19.21	20240102	45050	10.65	20240227	80400	-38.00	20230731	43000	15.93	20231101	1.65	N	195870	5000	850 억	2916215	N	N	3	N	N
25	20240426	090948	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50400	400	2	0.80	185961000	3670	4.02	50600	51000	50400	65000	35000	50000	50679.83	17.15	0	-832	52666	51332	49966	48632	47266	52000	49300	850	15000	5000	37000	100	1	17000000	8568	10.15	1.66	12	0.02	4966.00	30297.00	80400	20230731	-37.31	43000	20231101	17.21	61700	-18.31	20240102	45050	11.88	20240227	80400	-37.31	20230731	43000	17.21	20231101	1.65	N	195870	5000	850 억	2916215	N	N	3	N	N
26	20240425	160939	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50000	900	2	1.83	4560559550	90953	100.93	48950	51300	48600	63800	34400	49100	50147.09	17.02	0	19009	50466	49782	48666	47982	46866	50125	48325	850	14700	5000	36330	100	1	17000000	8500	10.07	1.65	12	0.54	4966.00	30297.00	80400	20230731	-37.81	43000	20231101	16.28	61700	-18.96	20240102	45050	10.99	20240227	80400	-37.81	20230731	43000	16.28	20231101	1.63	N	195870	5000	850 억	2893271	N	N	3	N	N
27	20240425	150944	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50100	1000	2	2.04	4411490200	87968	97.62	48950	51300	48600	63800	34400	49100	50153.81	17.02	0	19890	50466	49782	48666	47982	46866	50125	48325	850	14700	5000	36330	100	1	17000000	8517	10.09	1.65	12	0.52	4966.00	30297.00	80400	20230731	-37.69	43000	20231101	16.51	61700	-18.80	20240102	45050	11.21	20240227	80400	-37.69	20230731	43000	16.51	20231101	1.63	N	195870	5000	850 억	2893271	N	N	1402	N	N
28	20240425	140942	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49900	800	2	1.63	4030649250	80342	89.15	48950	51300	48600	63800	34400	49100	50174.23	17.02	0	22509	50466	49782	48666	47982	46866	50125	48325	850	14700	5000	36330	50	1	17000000	8483	10.05	1.65	12	0.47	4966.00	30297.00	80400	20230731	-37.94	43000	20231101	16.05	61700	-19.12	20240102	45050	10.77	20240227	80400	-37.94	20230731	43000	16.05	20231101	1.63	N	195870	5000	850 억	2893271	N	N	1402	N	N
29	20240425	130942	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49950	850	2	1.73	3855821650	76840	85.27	48950	51300	48600	63800	34400	49100	50185.78	17.02	0	23509	50466	49782	48666	47982	46866	50125	48325	850	14700	5000	36330	50	1	17000000	8492	10.06	1.65	12	0.45	4966.00	30297.00	80400	20230731	-37.87	43000	20231101	16.16	61700	-19.04	20240102	45050	10.88	20240227	80400	-37.87	20230731	43000	16.16	20231101	1.63	N	195870	5000	850 억	2893271	N	N	1402	N	N
30	20240425	120939	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50200	1100	2	2.24	3274228750	65168	72.32	48950	51300	48600	63800	34400	49100	50250.27	17.02	0	16280	50466	49782	48666	47982	46866	50125	48325	850	14700	5000	36330	100	1	17000000	8534	10.11	1.66	12	0.38	4966.00	30297.00	80400	20230731	-37.56	43000	20231101	16.74	61700	-18.64	20240102	45050	11.43	20240227	80400	-37.56	20230731	43000	16.74	20231101	1.63	N	195870	5000	850 억	2893271	N	N	1402	N	N
31	20240425	110940	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50100	1000	2	2.04	3052737250	60741	67.40	48950	51300	48600	63800	34400	49100	50266.29	17.02	0	16368	50466	49782	48666	47982	46866	50125	48325	850	14700	5000	36330	100	1	17000000	8517	10.09	1.65	12	0.36	4966.00	30297.00	80400	20230731	-37.69	43000	20231101	16.51	61700	-18.80	20240102	45050	11.21	20240227	80400	-37.69	20230731	43000	16.51	20231101	1.63	N	195870	5000	850 억	2893271	N	N	1402	N	N
32	20240425	100940	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50900	1800	2	3.67	2379140200	47347	52.54	48950	51300	48600	63800	34400	49100	50259.25	17.02	0	15006	50466	49782	48666	47982	46866	50125	48325	850	14700	5000	36330	100	1	17000000	8653	10.25	1.68	12	0.28	4966.00	30297.00	80400	20230731	-36.69	43000	20231101	18.37	61700	-17.50	20240102	45050	12.99	20240227	80400	-36.69	20230731	43000	18.37	20231101	1.63	N	195870	5000	850 억	2893271	N	N	1402	N	N
33	20240425	090943	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49100	0	3	0.00	278686300	5689	6.31	48950	49300	48600	63800	34400	49100	48977.90	17.02	0	430	50466	49782	48666	47982	46866	50125	48325	850	14700	5000	36330	50	1	17000000	8347	9.89	1.62	12	0.03	4966.00	30297.00	80400	20230731	-38.93	43000	20231101	14.19	61700	-20.42	20240102	45050	8.99	20240227	80400	-38.93	20230731	43000	14.19	20231101	1.63	N	195870	5000	850 억	2893271	N	N	1402	N	N
34	20240424	160923	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49100	2250	2	4.80	4381528450	89848	214.00	47600	49350	47550	60900	32800	46850	48765.18	17.00	0	-377	48016	47432	47116	46532	46216	47275	46375	850	14050	5000	34660	50	1	17000000	8347	9.89	1.62	12	0.53	4966.00	30297.00	80400	20230731	-38.93	43000	20231101	14.19	61700	-20.42	20240102	45050	8.99	20240227	80400	-38.93	20230731	43000	14.19	20231101	1.64	N	195870	5000	850 억	2889299	N	N	1402	N	N
35	20240424	150939	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48900	2050	2	4.38	3890997300	79848	190.18	47600	49350	47550	60900	32800	46850	48730.05	17.00	0	-696	48016	47432	47116	46532	46216	47275	46375	850	14050	5000	34660	50	1	17000000	8313	9.85	1.61	12	0.47	4966.00	30297.00	80400	20230731	-39.18	43000	20231101	13.72	61700	-20.75	20240102	45050	8.55	20240227	80400	-39.18	20230731	43000	13.72	20231101	1.64	N	195870	5000	850 억	2889299	N	N	4	N	N
36	20240424	140938	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48700	1850	2	3.95	3091173150	63449	151.12	47600	49350	47550	60900	32800	46850	48719.02	17.00	0	5417	48016	47432	47116	46532	46216	47275	46375	850	14050	5000	34660	50	1	17000000	8279	9.81	1.61	12	0.37	4966.00	30297.00	80400	20230731	-39.43	43000	20231101	13.26	61700	-21.07	20240102	45050	8.10	20240227	80400	-39.43	20230731	43000	13.26	20231101	1.64	N	195870	5000	850 억	2889299	N	N	4	N	N
37	20240424	130942	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48800	1950	2	4.16	2917966100	59901	142.67	47600	49350	47550	60900	32800	46850	48713.15	17.00	0	7545	48016	47432	47116	46532	46216	47275	46375	850	14050	5000	34660	50	1	17000000	8296	9.83	1.61	12	0.35	4966.00	30297.00	80400	20230731	-39.30	43000	20231101	13.49	61700	-20.91	20240102	45050	8.32	20240227	80400	-39.30	20230731	43000	13.49	20231101	1.64	N	195870	5000	850 억	2889299	N	N	4	N	N
38	20240424	120937	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48850	2000	2	4.27	2771365300	56903	135.53	47600	49350	47550	60900	32800	46850	48703.32	17.00	0	7678	48016	47432	47116	46532	46216	47275	46375	850	14050	5000	34660	50	1	17000000	8305	9.84	1.61	12	0.33	4966.00	30297.00	80400	20230731	-39.24	43000	20231101	13.60	61700	-20.83	20240102	45050	8.44	20240227	80400	-39.24	20230731	43000	13.60	20231101	1.64	N	195870	5000	850 억	2889299	N	N	4	N	N
39	20240424	110936	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48800	1950	2	4.16	2564030200	52661	125.43	47600	49350	47550	60900	32800	46850	48689.36	17.00	0	7941	48016	47432	47116	46532	46216	47275	46375	850	14050	5000	34660	50	1	17000000	8296	9.83	1.61	12	0.31	4966.00	30297.00	80400	20230731	-39.30	43000	20231101	13.49	61700	-20.91	20240102	45050	8.32	20240227	80400	-39.30	20230731	43000	13.49	20231101	1.64	N	195870	5000	850 억	2889299	N	N	4	N	N
40	20240424	100933	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48900	2050	2	4.38	2236313150	45945	109.43	47600	49350	47550	60900	32800	46850	48673.70	17.00	0	9255	48016	47432	47116	46532	46216	47275	46375	850	14050	5000	34660	50	1	17000000	8313	9.85	1.61	12	0.27	4966.00	30297.00	80400	20230731	-39.18	43000	20231101	13.72	61700	-20.75	20240102	45050	8.55	20240227	80400	-39.18	20230731	43000	13.72	20231101	1.64	N	195870	5000	850 억	2889299	N	N	4	N	N
41	20240424	090937	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48500	1650	2	3.52	675244900	14052	33.47	47600	48600	47550	60900	32800	46850	48053.29	17.00	0	1842	48016	47432	47116	46532	46216	47275	46375	850	14050	5000	34660	50	1	17000000	8245	9.77	1.60	12	0.08	4966.00	30297.00	80400	20230731	-39.68	43000	20231101	12.79	61700	-21.39	20240102	45050	7.66	20240227	80400	-39.68	20230731	43000	12.79	20231101	1.64	N	195870	5000	850 억	2889299	N	N	4	N	N
42	20240423	160912	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46850	-350	5	-0.74	1974393950	41858	58.99	47350	47700	46800	61300	33050	47200	47169.68	17.03	0	-2429	48133	47666	47233	46766	46333	47650	46750	850	14100	5000	34920	50	1	17000000	7965	9.43	1.55	12	0.25	4966.00	30297.00	80400	20230731	-41.73	43000	20231101	8.95	61700	-24.07	20240102	45050	4.00	20240227	80400	-41.73	20230731	43000	8.95	20231101	1.63	N	195870	5000	850 억	2894703	N	N	4	N	N
43	20240423	150933	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46850	-350	5	-0.74	1854390150	39298	55.39	47350	47700	46800	61300	33050	47200	47187.90	17.03	0	-2317	48133	47666	47233	46766	46333	47650	46750	850	14100	5000	34920	50	1	17000000	7965	9.43	1.55	12	0.23	4966.00	30297.00	80400	20230731	-41.73	43000	20231101	8.95	61700	-24.07	20240102	45050	4.00	20240227	80400	-41.73	20230731	43000	8.95	20231101	1.63	N	195870	5000	850 억	2894703	N	N	4	N	N
44	20240423	140932	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46950	-250	5	-0.53	1393340050	29463	41.52	47350	47700	46950	61300	33050	47200	47291.18	17.03	0	-5545	48133	47666	47233	46766	46333	47650	46750	850	14100	5000	34920	50	1	17000000	7982	9.45	1.55	12	0.17	4966.00	30297.00	80400	20230731	-41.60	43000	20231101	9.19	61700	-23.91	20240102	45050	4.22	20240227	80400	-41.60	20230731	43000	9.19	20231101	1.63	N	195870	5000	850 억	2894703	N	N	4	N	N
45	20240423	130930	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	47200	0	3	0.00	828654600	17473	24.63	47350	47700	47100	61300	33050	47200	47424.86	17.03	0	-4873	48133	47666	47233	46766	46333	47650	46750	850	14100	5000	34920	50	1	17000000	8024	9.50	1.56	12	0.10	4966.00	30297.00	80400	20230731	-41.29	43000	20231101	9.77	61700	-23.50	20240102	45050	4.77	20240227	80400	-41.29	20230731	43000	9.77	20231101	1.63	N	195870	5000	850 억	2894703	N	N	4	N	N
46	20240423	120930	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	47300	100	2	0.21	729670750	15379	21.67	47350	47700	47100	61300	33050	47200	47445.92	17.03	0	-4838	48133	47666	47233	46766	46333	47650	46750	850	14100	5000	34920	50	1	17000000	8041	9.52	1.56	12	0.09	4966.00	30297.00	80400	20230731	-41.17	43000	20231101	10.00	61700	-23.34	20240102	45050	4.99	20240227	80400	-41.17	20230731	43000	10.00	20231101	1.63	N	195870	5000	850 억	2894703	N	N	4	N	N
47	20240423	110932	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	47350	150	2	0.32	636103200	13404	18.89	47350	47700	47100	61300	33050	47200	47456.22	17.03	0	-4852	48133	47666	47233	46766	46333	47650	46750	850	14100	5000	34920	50	1	17000000	8050	9.53	1.56	12	0.08	4966.00	30297.00	80400	20230731	-41.11	43000	20231101	10.12	61700	-23.26	20240102	45050	5.11	20240227	80400	-41.11	20230731	43000	10.12	20231101	1.63	N	195870	5000	850 억	2894703	N	N	4	N	N
48	20240423	100930	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	47600	400	2	0.85	463725550	9772	13.77	47350	47700	47100	61300	33050	47200	47454.52	17.03	0	-2567	48133	47666	47233	46766	46333	47650	46750	850	14100	5000	34920	50	1	17000000	8092	9.59	1.57	12	0.06	4966.00	30297.00	80400	20230731	-40.80	43000	20231101	10.70	61700	-22.85	20240102	45050	5.66	20240227	80400	-40.80	20230731	43000	10.70	20231101	1.63	N	195870	5000	850 억	2894703	N	N	4	N	N
49	20240423	090931	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	47450	250	2	0.53	158882600	3343	4.71	47350	47700	47350	61300	33050	47200	47526.95	17.03	0	-2003	48133	47666	47233	46766	46333	47650	46750	850	14100	5000	34920	50	1	17000000	8067	9.55	1.57	12	0.02	4966.00	30297.00	80400	20230731	-40.98	43000	20231101	10.35	61700	-23.10	20240102	45050	5.33	20240227	80400	-40.98	20230731	43000	10.35	20231101	1.63	N	195870	5000	850 억	2894703	N	N	4	N	N
50	20240422	160928	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	47200	-550	5	-1.15	3337451950	70820	67.57	47200	47700	46800	62000	33450	47750	47125.73	17.11	0	-13174	50116	48932	47916	46732	45716	48425	46225	850	14250	5000	35330	50	1	17000000	8024	9.50	1.56	12	0.42	4966.00	30297.00	80400	20230731	-41.29	43000	20231101	9.77	61700	-23.50	20240102	45050	4.77	20240227	80400	-41.29	20230731	43000	9.77	20231101	1.65	N	195870	5000	850 억	2909244	N	N	3	N	N
51	20240422	150926	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	47200	-550	5	-1.15	3234358800	68637	65.48	47200	47700	46800	62000	33450	47750	47122.61	17.11	0	-12162	50116	48932	47916	46732	45716	48425	46225	850	14250	5000	35330	50	1	17000000	8024	9.50	1.56	12	0.40	4966.00	30297.00	80400	20230731	-41.29	43000	20231101	9.77	61700	-23.50	20240102	45050	4.77	20240227	80400	-41.29	20230731	43000	9.77	20231101	1.65	N	195870	5000	850 억	2909244	N	N	2	N	N
52	20240422	140927	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46900	-850	5	-1.78	2740257400	58108	55.44	47200	47700	46800	62000	33450	47750	47157.93	17.11	0	-13840	50116	48932	47916	46732	45716	48425	46225	850	14250	5000	35330	50	1	17000000	7973	9.44	1.55	12	0.34	4966.00	30297.00	80400	20230731	-41.67	43000	20231101	9.07	61700	-23.99	20240102	45050	4.11	20240227	80400	-41.67	20230731	43000	9.07	20231101	1.65	N	195870	5000	850 억	2909244	N	N	2	N	N
53	20240422	130924	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	47150	-600	5	-1.26	2028038300	42929	40.96	47200	47700	46950	62000	33450	47750	47241.60	17.11	0	-10200	50116	48932	47916	46732	45716	48425	46225	850	14250	5000	35330	50	1	17000000	8016	9.49	1.56	12	0.25	4966.00	30297.00	80400	20230731	-41.36	43000	20231101	9.65	61700	-23.58	20240102	45050	4.66	20240227	80400	-41.36	20230731	43000	9.65	20231101	1.65	N	195870	5000	850 억	2909244	N	N	2	N	N
54	20240422	120924	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	47150	-600	5	-1.26	1847927400	39112	37.31	47200	47700	46950	62000	33450	47750	47246.98	17.11	0	-9126	50116	48932	47916	46732	45716	48425	46225	850	14250	5000	35330	50	1	17000000	8016	9.49	1.56	12	0.23	4966.00	30297.00	80400	20230731	-41.36	43000	20231101	9.65	61700	-23.58	20240102	45050	4.66	20240227	80400	-41.36	20230731	43000	9.65	20231101	1.65	N	195870	5000	850 억	2909244	N	N	2	N	N
55	20240422	110925	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	47250	-500	5	-1.05	1295570000	27385	26.13	47200	47700	47000	62000	33450	47750	47309.36	17.11	0	-7880	50116	48932	47916	46732	45716	48425	46225	850	14250	5000	35330	50	1	17000000	8033	9.51	1.56	12	0.16	4966.00	30297.00	80400	20230731	-41.23	43000	20231101	9.88	61700	-23.42	20240102	45050	4.88	20240227	80400	-41.23	20230731	43000	9.88	20231101	1.65	N	195870	5000	850 억	2909244	N	N	2	N	N
56	20240422	100925	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	47100	-650	5	-1.36	964267700	20360	19.42	47200	47700	47000	62000	33450	47750	47360.76	17.11	0	-6762	50116	48932	47916	46732	45716	48425	46225	850	14250	5000	35330	50	1	17000000	8007	9.48	1.55	12	0.12	4966.00	30297.00	80400	20230731	-41.42	43000	20231101	9.53	61700	-23.66	20240102	45050	4.55	20240227	80400	-41.42	20230731	43000	9.53	20231101	1.65	N	195870	5000	850 억	2909244	N	N	2	N	N
57	20240422	090926	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	47650	-100	5	-0.21	270222450	5692	5.43	47200	47700	47150	62000	33450	47750	47473.74	17.11	0	-2471	50116	48932	47916	46732	45716	48425	46225	850	14250	5000	35330	50	1	17000000	8101	9.60	1.57	12	0.03	4966.00	30297.00	80400	20230731	-40.73	43000	20231101	10.81	61700	-22.77	20240102	45050	5.77	20240227	80400	-40.73	20230731	43000	10.81	20231101	1.65	N	195870	5000	850 억	2909244	N	N	2	N	N
58	20240419	160843	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	47750	-1750	5	-3.54	5004610050	104737	166.77	49000	49100	46900	64300	34650	49500	47780.05	17.25	0	-19974	50333	49916	49083	48666	47833	50125	48875	850	14800	5000	36630	50	1	17000000	8118	9.62	1.58	12	0.62	4966.00	30297.00	80400	20230731	-40.61	43000	20231101	11.05	61700	-22.61	20240102	45050	5.99	20240227	80400	-40.61	20230731	43000	11.05	20231101	1.66	N	195870	5000	850 억	2932459	N	N	2	N	N
59	20240419	150851	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	47600	-1900	5	-3.84	4793641750	100313	159.73	49000	49100	46900	64300	34650	49500	47784.09	17.25	0	-18921	50333	49916	49083	48666	47833	50125	48875	850	14800	5000	36630	50	1	17000000	8092	9.59	1.57	12	0.59	4966.00	30297.00	80400	20230731	-40.80	43000	20231101	10.70	61700	-22.85	20240102	45050	5.66	20240227	80400	-40.80	20230731	43000	10.70	20231101	1.66	N	195870	5000	850 억	2932459	N	N	401	N	N
60	20240419	140843	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	47550	-1950	5	-3.94	4475620750	93630	149.09	49000	49100	46900	64300	34650	49500	47798.21	17.25	0	-18891	50333	49916	49083	48666	47833	50125	48875	850	14800	5000	36630	50	1	17000000	8084	9.58	1.57	12	0.55	4966.00	30297.00	80400	20230731	-40.86	43000	20231101	10.58	61700	-22.93	20240102	45050	5.55	20240227	80400	-40.86	20230731	43000	10.58	20231101	1.66	N	195870	5000	850 억	2932459	N	N	401	N	N
61	20240419	130844	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48050	-1450	5	-2.93	4039482350	84512	134.57	49000	49100	46900	64300	34650	49500	47794.49	17.25	0	-18594	50333	49916	49083	48666	47833	50125	48875	850	14800	5000	36630	50	1	17000000	8169	9.68	1.59	12	0.50	4966.00	30297.00	80400	20230731	-40.24	43000	20231101	11.74	61700	-22.12	20240102	45050	6.66	20240227	80400	-40.24	20230731	43000	11.74	20231101	1.66	N	195870	5000	850 억	2932459	N	N	401	N	N
62	20240419	120840	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	47200	-2300	5	-4.65	3518336200	73578	117.16	49000	49100	46900	64300	34650	49500	47814.09	17.25	0	-21705	50333	49916	49083	48666	47833	50125	48875	850	14800	5000	36630	50	1	17000000	8024	9.50	1.56	12	0.43	4966.00	30297.00	80400	20230731	-41.29	43000	20231101	9.77	61700	-23.50	20240102	45050	4.77	20240227	80400	-41.29	20230731	43000	9.77	20231101	1.66	N	195870	5000	850 억	2932459	N	N	401	N	N
63	20240419	110852	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	47150	-2350	5	-4.75	2406786950	49996	79.61	49000	49100	47150	64300	34650	49500	48135.20	17.25	0	-14256	50333	49916	49083	48666	47833	50125	48875	850	14800	5000	36630	50	1	17000000	8016	9.49	1.56	12	0.29	4966.00	30297.00	80400	20230731	-41.36	43000	20231101	9.65	61700	-23.58	20240102	45050	4.66	20240227	80400	-41.36	20230731	43000	9.65	20231101	1.66	N	195870	5000	850 억	2932459	N	N	401	N	N
64	20240419	100848	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48350	-1150	5	-2.32	1016857700	20966	33.38	49000	49100	48200	64300	34650	49500	48492.58	17.25	0	-8832	50333	49916	49083	48666	47833	50125	48875	850	14800	5000	36630	50	1	17000000	8220	9.74	1.60	12	0.12	4966.00	30297.00	80400	20230731	-39.86	43000	20231101	12.44	61700	-21.64	20240102	45050	7.33	20240227	80400	-39.86	20230731	43000	12.44	20231101	1.66	N	195870	5000	850 억	2932459	N	N	401	N	N
65	20240419	090839	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48550	-950	5	-1.92	297240000	6082	9.68	49000	49100	48550	64300	34650	49500	48855.01	17.25	0	-3757	50333	49916	49083	48666	47833	50125	48875	850	14800	5000	36630	50	1	17000000	8254	9.78	1.60	12	0.04	4966.00	30297.00	80400	20230731	-39.61	43000	20231101	12.91	61700	-21.31	20240102	45050	7.77	20240227	80400	-39.61	20230731	43000	12.91	20231101	1.66	N	195870	5000	850 억	2932459	N	N	401	N	N
66	20240418	160841	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49500	600	2	1.23	3059906400	62470	112.55	48650	49500	48250	63500	34250	48900	48979.75	17.30	0	-9627	50366	49632	49166	48432	47966	50000	48800	850	14600	5000	36180	50	1	17000000	8415	9.97	1.63	12	0.37	4966.00	30297.00	80400	20230731	-38.43	43000	20231101	15.12	61700	-19.77	20240102	45050	9.88	20240227	80400	-38.43	20230731	43000	15.12	20231101	1.66	N	195870	5000	850 억	2940854	N	N	401	N	N
67	20240418	150839	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49200	300	2	0.61	2737963200	55950	100.80	48650	49350	48250	63500	34250	48900	48935.92	17.30	0	-10482	50366	49632	49166	48432	47966	50000	48800	850	14600	5000	36180	50	1	17000000	8364	9.91	1.62	12	0.33	4966.00	30297.00	80400	20230731	-38.81	43000	20231101	14.42	61700	-20.26	20240102	45050	9.21	20240227	80400	-38.81	20230731	43000	14.42	20231101	1.66	N	195870	5000	850 억	2940854	N	N	53	N	N
68	20240418	140845	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49000	100	2	0.20	2410039950	49279	88.78	48650	49350	48250	63500	34250	48900	48906.03	17.30	0	-10420	50366	49632	49166	48432	47966	50000	48800	850	14600	5000	36180	50	1	17000000	8330	9.87	1.62	12	0.29	4966.00	30297.00	80400	20230731	-39.05	43000	20231101	13.95	61700	-20.58	20240102	45050	8.77	20240227	80400	-39.05	20230731	43000	13.95	20231101	1.66	N	195870	5000	850 억	2940854	N	N	53	N	N
69	20240418	130839	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48900	0	3	0.00	2114843550	43245	77.91	48650	49350	48250	63500	34250	48900	48903.77	17.30	0	-10110	50366	49632	49166	48432	47966	50000	48800	850	14600	5000	36180	50	1	17000000	8313	9.85	1.61	12	0.25	4966.00	30297.00	80400	20230731	-39.18	43000	20231101	13.72	61700	-20.75	20240102	45050	8.55	20240227	80400	-39.18	20230731	43000	13.72	20231101	1.66	N	195870	5000	850 억	2940854	N	N	53	N	N
70	20240418	120837	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49250	350	2	0.72	1593397050	32619	58.77	48650	49350	48250	63500	34250	48900	48848.67	17.30	0	-4368	50366	49632	49166	48432	47966	50000	48800	850	14600	5000	36180	50	1	17000000	8373	9.92	1.63	12	0.19	4966.00	30297.00	80400	20230731	-38.74	43000	20231101	14.53	61700	-20.18	20240102	45050	9.32	20240227	80400	-38.74	20230731	43000	14.53	20231101	1.66	N	195870	5000	850 억	2940854	N	N	53	N	N
71	20240418	110841	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49200	300	2	0.61	1431091150	29325	52.83	48650	49350	48250	63500	34250	48900	48800.92	17.30	0	-2853	50366	49632	49166	48432	47966	50000	48800	850	14600	5000	36180	50	1	17000000	8364	9.91	1.62	12	0.17	4966.00	30297.00	80400	20230731	-38.81	43000	20231101	14.42	61700	-20.26	20240102	45050	9.21	20240227	80400	-38.81	20230731	43000	14.42	20231101	1.66	N	195870	5000	850 억	2940854	N	N	53	N	N
72	20240418	100841	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49000	100	2	0.20	1135574100	23298	41.97	48650	49350	48250	63500	34250	48900	48740.98	17.30	0	-2866	50366	49632	49166	48432	47966	50000	48800	850	14600	5000	36180	50	1	17000000	8330	9.87	1.62	12	0.14	4966.00	30297.00	80400	20230731	-39.05	43000	20231101	13.95	61700	-20.58	20240102	45050	8.77	20240227	80400	-39.05	20230731	43000	13.95	20231101	1.66	N	195870	5000	850 억	2940854	N	N	53	N	N
73	20240418	090838	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48600	-300	5	-0.61	328653400	6780	12.22	48650	48800	48250	63500	34250	48900	48471.23	17.30	0	671	50366	49632	49166	48432	47966	50000	48800	850	14600	5000	36180	50	1	17000000	8262	9.79	1.60	12	0.04	4966.00	30297.00	80400	20230731	-39.55	43000	20231101	13.02	61700	-21.23	20240102	45050	7.88	20240227	80400	-39.55	20230731	43000	13.02	20231101	1.66	N	195870	5000	850 억	2940854	N	N	53	N	N
74	20240417	160832	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48900	250	2	0.51	2706970600	54796	39.15	48700	49900	48700	63200	34100	48650	49403.30	17.35	0	-7241	52316	50482	49266	47432	46216	49875	46825	850	14550	5000	36000	50	1	17000000	8313	9.85	1.61	12	0.32	4966.00	30297.00	80400	20230731	-39.18	43000	20231101	13.72	61700	-20.75	20240102	45050	8.55	20240227	80400	-39.18	20230731	43000	13.72	20231101	1.68	N	195870	5000	850 억	2948853	N	N	53	N	N
75	20240417	150846	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49100	450	2	0.92	2356787500	47639	34.03	48700	49900	48700	63200	34100	48650	49472.50	17.35	0	-5592	52316	50482	49266	47432	46216	49875	46825	850	14550	5000	36000	50	1	17000000	8347	9.89	1.62	12	0.28	4966.00	30297.00	80400	20230731	-38.93	43000	20231101	14.19	61700	-20.42	20240102	45050	8.99	20240227	80400	-38.93	20230731	43000	14.19	20231101	1.68	N	195870	5000	850 억	2948853	N	N	30	N	N
76	20240417	140839	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49650	1000	2	2.06	2013251000	40691	29.07	48700	49900	48700	63200	34100	48650	49477.38	17.35	0	-2021	52316	50482	49266	47432	46216	49875	46825	850	14550	5000	36000	50	1	17000000	8441	10.00	1.64	12	0.24	4966.00	30297.00	80400	20230731	-38.25	43000	20231101	15.47	61700	-19.53	20240102	45050	10.21	20240227	80400	-38.25	20230731	43000	15.47	20231101	1.68	N	195870	5000	850 억	2948853	N	N	30	N	N
77	20240417	130841	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49650	1000	2	2.06	1622913550	32841	23.46	48700	49900	48700	63200	34100	48650	49418.24	17.35	0	-987	52316	50482	49266	47432	46216	49875	46825	850	14550	5000	36000	50	1	17000000	8441	10.00	1.64	12	0.19	4966.00	30297.00	80400	20230731	-38.25	43000	20231101	15.47	61700	-19.53	20240102	45050	10.21	20240227	80400	-38.25	20230731	43000	15.47	20231101	1.68	N	195870	5000	850 억	2948853	N	N	30	N	N
78	20240417	120844	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49550	900	2	1.85	1470163350	29760	21.26	48700	49900	48700	63200	34100	48650	49401.66	17.35	0	-194	52316	50482	49266	47432	46216	49875	46825	850	14550	5000	36000	50	1	17000000	8424	9.98	1.64	12	0.18	4966.00	30297.00	80400	20230731	-38.37	43000	20231101	15.23	61700	-19.69	20240102	45050	9.99	20240227	80400	-38.37	20230731	43000	15.23	20231101	1.68	N	195870	5000	850 억	2948853	N	N	30	N	N
79	20240417	110845	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49350	700	2	1.44	1339325700	27110	19.37	48700	49900	48700	63200	34100	48650	49404.50	17.35	0	-285	52316	50482	49266	47432	46216	49875	46825	850	14550	5000	36000	50	1	17000000	8390	9.94	1.63	12	0.16	4966.00	30297.00	80400	20230731	-38.62	43000	20231101	14.77	61700	-20.02	20240102	45050	9.54	20240227	80400	-38.62	20230731	43000	14.77	20231101	1.68	N	195870	5000	850 억	2948853	N	N	30	N	N
80	20240417	100838	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49350	700	2	1.44	1007920300	20372	14.55	48700	49900	48700	63200	34100	48650	49477.39	17.35	0	869	52316	50482	49266	47432	46216	49875	46825	850	14550	5000	36000	50	1	17000000	8390	9.94	1.63	12	0.12	4966.00	30297.00	80400	20230731	-38.62	43000	20231101	14.77	61700	-20.02	20240102	45050	9.54	20240227	80400	-38.62	20230731	43000	14.77	20231101	1.68	N	195870	5000	850 억	2948853	N	N	30	N	N
81	20240417	090835	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49300	650	2	1.34	251948100	5130	3.66	48700	49450	48700	63200	34100	48650	49116.33	17.35	0	1402	52316	50482	49266	47432	46216	49875	46825	850	14550	5000	36000	50	1	17000000	8381	9.93	1.63	12	0.03	4966.00	30297.00	80400	20230731	-38.68	43000	20231101	14.65	61700	-20.10	20240102	45050	9.43	20240227	80400	-38.68	20230731	43000	14.65	20231101	1.68	N	195870	5000	850 억	2948853	N	N	30	N	N
82	20240416	160840	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48650	-2450	5	-4.79	6853325950	139618	157.14	50400	51100	48050	66400	35800	51100	49086.80	17.20	0	19470	52400	51750	50850	50200	49300	52075	50525	850	15300	5000	37810	50	1	17000000	8271	9.80	1.61	12	0.82	4966.00	30297.00	80400	20230731	-39.49	43000	20231101	13.14	61700	-21.15	20240102	45050	7.99	20240227	80400	-39.49	20230731	43000	13.14	20231101	1.62	N	195870	5000	850 억	2924713	N	N	30	N	N
83	20240416	150838	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48550	-2550	5	-4.99	6504132600	132437	149.06	50400	51100	48050	66400	35800	51100	49111.14	17.20	0	21767	52400	51750	50850	50200	49300	52075	50525	850	15300	5000	37810	50	1	17000000	8254	9.78	1.60	12	0.78	4966.00	30297.00	80400	20230731	-39.61	43000	20231101	12.91	61700	-21.31	20240102	45050	7.77	20240227	80400	-39.61	20230731	43000	12.91	20231101	1.62	N	195870	5000	850 억	2924713	N	N	93	N	N
84	20240416	140838	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48300	-2800	5	-5.48	5635201350	114465	128.83	50400	51100	48050	66400	35800	51100	49230.78	17.20	0	15624	52400	51750	50850	50200	49300	52075	50525	850	15300	5000	37810	50	1	17000000	8211	9.73	1.59	12	0.67	4966.00	30297.00	80400	20230731	-39.93	43000	20231101	12.33	61700	-21.72	20240102	45050	7.21	20240227	80400	-39.93	20230731	43000	12.33	20231101	1.62	N	195870	5000	850 억	2924713	N	N	93	N	N
85	20240416	130836	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49100	-2000	5	-3.91	3765992950	75960	85.50	50400	51100	48800	66400	35800	51100	49578.63	17.20	0	6726	52400	51750	50850	50200	49300	52075	50525	850	15300	5000	37810	50	1	17000000	8347	9.89	1.62	12	0.45	4966.00	30297.00	80400	20230731	-38.93	43000	20231101	14.19	61700	-20.42	20240102	45050	8.99	20240227	80400	-38.93	20230731	43000	14.19	20231101	1.62	N	195870	5000	850 억	2924713	N	N	93	N	N
86	20240416	120839	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49100	-2000	5	-3.91	3239480100	65213	73.40	50400	51100	48800	66400	35800	51100	49675.37	17.20	0	4559	52400	51750	50850	50200	49300	52075	50525	850	15300	5000	37810	50	1	17000000	8347	9.89	1.62	12	0.38	4966.00	30297.00	80400	20230731	-38.93	43000	20231101	14.19	61700	-20.42	20240102	45050	8.99	20240227	80400	-38.93	20230731	43000	14.19	20231101	1.62	N	195870	5000	850 억	2924713	N	N	93	N	N
87	20240416	110835	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49300	-1800	5	-3.52	2254481200	45123	50.79	50400	51100	49050	66400	35800	51100	49963.02	17.20	0	2053	52400	51750	50850	50200	49300	52075	50525	850	15300	5000	37810	50	1	17000000	8381	9.93	1.63	12	0.27	4966.00	30297.00	80400	20230731	-38.68	43000	20231101	14.65	61700	-20.10	20240102	45050	9.43	20240227	80400	-38.68	20230731	43000	14.65	20231101	1.62	N	195870	5000	850 억	2924713	N	N	93	N	N
88	20240416	100827	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50200	-900	5	-1.76	695163300	13787	15.52	50400	51100	50100	66400	35800	51100	50421.65	17.20	0	3538	52400	51750	50850	50200	49300	52075	50525	850	15300	5000	37810	100	1	17000000	8534	10.11	1.66	12	0.08	4966.00	30297.00	80400	20230731	-37.56	43000	20231101	16.74	61700	-18.64	20240102	45050	11.43	20240227	80400	-37.56	20230731	43000	16.74	20231101	1.62	N	195870	5000	850 억	2924713	N	N	93	N	N
89	20240416	090827	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50700	-400	5	-0.78	149001200	2953	3.32	50400	50900	50200	66400	35800	51100	50457.57	17.20	0	245	52400	51750	50850	50200	49300	52075	50525	850	15300	5000	37810	100	1	17000000	8619	10.21	1.67	12	0.02	4966.00	30297.00	80400	20230731	-36.94	43000	20231101	17.91	61700	-17.83	20240102	45050	12.54	20240227	80400	-36.94	20230731	43000	17.91	20231101	1.62	N	195870	5000	850 억	2924713	N	N	93	N	N
90	20240415	160825	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51100	-900	5	-1.73	4485655550	88589	127.72	51000	51500	49950	67600	36400	52000	50634.25	17.13	0	8551	54133	53066	52533	51466	50933	52800	51200	850	15600	5000	38480	100	1	17000000	8687	10.29	1.69	12	0.52	4966.00	30297.00	80400	20230731	-36.44	43000	20231101	18.84	61700	-17.18	20240102	45050	13.43	20240227	80400	-36.44	20230731	43000	18.84	20231101	1.68	N	195870	5000	850 억	2912168	N	N	93	N	N
91	20240415	150831	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51400	-600	5	-1.15	4239817250	83783	120.79	51000	51500	49950	67600	36400	52000	50604.74	17.13	0	9841	54133	53066	52533	51466	50933	52800	51200	850	15600	5000	38480	100	1	17000000	8738	10.35	1.70	12	0.49	4966.00	30297.00	80400	20230731	-36.07	43000	20231101	19.53	61700	-16.69	20240102	45050	14.10	20240227	80400	-36.07	20230731	43000	19.53	20231101	1.68	N	195870	5000	850 억	2912168	N	N	4637	N	N
92	20240415	140823	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50800	-1200	5	-2.31	3728485950	73772	106.35	51000	51500	49950	67600	36400	52000	50540.67	17.13	0	8033	54133	53066	52533	51466	50933	52800	51200	850	15600	5000	38480	100	1	17000000	8636	10.23	1.68	12	0.43	4966.00	30297.00	80400	20230731	-36.82	43000	20231101	18.14	61700	-17.67	20240102	45050	12.76	20240227	80400	-36.82	20230731	43000	18.14	20231101	1.68	N	195870	5000	850 억	2912168	N	N	4637	N	N
93	20240415	130816	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50900	-1100	5	-2.12	3453469850	68355	98.55	51000	51500	49950	67600	36400	52000	50522.56	17.13	0	7319	54133	53066	52533	51466	50933	52800	51200	850	15600	5000	38480	100	1	17000000	8653	10.25	1.68	12	0.40	4966.00	30297.00	80400	20230731	-36.69	43000	20231101	18.37	61700	-17.50	20240102	45050	12.99	20240227	80400	-36.69	20230731	43000	18.37	20231101	1.68	N	195870	5000	850 억	2912168	N	N	4637	N	N
94	20240415	120829	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50500	-1500	5	-2.88	3152230450	62384	89.94	51000	51500	49950	67600	36400	52000	50529.47	17.13	0	5422	54133	53066	52533	51466	50933	52800	51200	850	15600	5000	38480	100	1	17000000	8585	10.17	1.67	12	0.37	4966.00	30297.00	80400	20230731	-37.19	43000	20231101	17.44	61700	-18.15	20240102	45050	12.10	20240227	80400	-37.19	20230731	43000	17.44	20231101	1.68	N	195870	5000	850 억	2912168	N	N	4637	N	N
95	20240415	110829	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50400	-1600	5	-3.08	2919400050	57757	83.27	51000	51500	49950	67600	36400	52000	50546.25	17.13	0	4594	54133	53066	52533	51466	50933	52800	51200	850	15600	5000	38480	100	1	17000000	8568	10.15	1.66	12	0.34	4966.00	30297.00	80400	20230731	-37.31	43000	20231101	17.21	61700	-18.31	20240102	45050	11.88	20240227	80400	-37.31	20230731	43000	17.21	20231101	1.68	N	195870	5000	850 억	2912168	N	N	4637	N	N
96	20240415	100824	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50500	-1500	5	-2.88	1627575800	32015	46.16	51000	51500	50300	67600	36400	52000	50837.91	17.13	0	1061	54133	53066	52533	51466	50933	52800	51200	850	15600	5000	38480	100	1	17000000	8585	10.17	1.67	12	0.19	4966.00	30297.00	80400	20230731	-37.19	43000	20231101	17.44	61700	-18.15	20240102	45050	12.10	20240227	80400	-37.19	20230731	43000	17.44	20231101	1.68	N	195870	5000	850 억	2912168	N	N	4637	N	N
97	20240415	090831	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51100	-900	5	-1.73	359796000	7044	10.16	51000	51400	50900	67600	36400	52000	51078.36	17.13	0	2929	54133	53066	52533	51466	50933	52800	51200	850	15600	5000	38480	100	1	17000000	8687	10.29	1.69	12	0.04	4966.00	30297.00	80400	20230731	-36.44	43000	20231101	18.84	61700	-17.18	20240102	45050	13.43	20240227	80400	-36.44	20230731	43000	18.84	20231101	1.68	N	195870	5000	850 억	2912168	N	N	4637	N	N
98	20240412	160824	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52000	-1000	5	-1.89	3622727000	68710	65.15	53600	53600	52000	68900	37100	53000	52724.94	17.15	0	-3832	55800	54400	52300	50900	48800	55100	51600	850	15900	5000	39220	100	1	17000000	8840	10.47	1.72	12	0.40	4966.00	30297.00	80400	20230731	-35.32	43000	20231101	20.93	61700	-15.72	20240102	45050	15.43	20240227	80400	-35.32	20230731	43000	20.93	20231101	1.73	N	195870	5000	850 억	2915547	N	N	4637	N	N
99	20240412	150827	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52100	-900	5	-1.70	3445802500	65311	61.92	53600	53600	52000	68900	37100	53000	52759.91	17.15	0	-3577	55800	54400	52300	50900	48800	55100	51600	850	15900	5000	39220	100	1	17000000	8857	10.49	1.72	12	0.38	4966.00	30297.00	80400	20230731	-35.20	43000	20231101	21.16	61700	-15.56	20240102	45050	15.65	20240227	80400	-35.20	20230731	43000	21.16	20231101	1.73	N	195870	5000	850 억	2915547	N	N	675	N	N
100	20240412	140822	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52400	-600	5	-1.13	2881629400	54526	51.70	53600	53600	52300	68900	37100	53000	52848.72	17.15	0	-3759	55800	54400	52300	50900	48800	55100	51600	850	15900	5000	39220	100	1	17000000	8908	10.55	1.73	12	0.32	4966.00	30297.00	80400	20230731	-34.83	43000	20231101	21.86	61700	-15.07	20240102	45050	16.32	20240227	80400	-34.83	20230731	43000	21.86	20231101	1.73	N	195870	5000	850 억	2915547	N	N	675	N	N
101	20240412	130814	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52500	-500	5	-0.94	2368425600	44760	42.44	53600	53600	52400	68900	37100	53000	52913.89	17.15	0	-3523	55800	54400	52300	50900	48800	55100	51600	850	15900	5000	39220	100	1	17000000	8925	10.57	1.73	12	0.26	4966.00	30297.00	80400	20230731	-34.70	43000	20231101	22.09	61700	-14.91	20240102	45050	16.54	20240227	80400	-34.70	20230731	43000	22.09	20231101	1.73	N	195870	5000	850 억	2915547	N	N	675	N	N
102	20240412	120821	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52700	-300	5	-0.57	2114785100	39942	37.87	53600	53600	52400	68900	37100	53000	52946.40	17.15	0	-4186	55800	54400	52300	50900	48800	55100	51600	850	15900	5000	39220	100	1	17000000	8959	10.61	1.74	12	0.23	4966.00	30297.00	80400	20230731	-34.45	43000	20231101	22.56	61700	-14.59	20240102	45050	16.98	20240227	80400	-34.45	20230731	43000	22.56	20231101	1.73	N	195870	5000	850 억	2915547	N	N	675	N	N
103	20240412	110818	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	53100	100	2	0.19	1637224800	30913	29.31	53600	53600	52400	68900	37100	53000	52962.34	17.15	0	-3597	55800	54400	52300	50900	48800	55100	51600	850	15900	5000	39220	100	1	17000000	9027	10.69	1.75	12	0.18	4966.00	30297.00	80400	20230731	-33.96	43000	20231101	23.49	61700	-13.94	20240102	45050	17.87	20240227	80400	-33.96	20230731	43000	23.49	20231101	1.73	N	195870	5000	850 억	2915547	N	N	675	N	N
104	20240412	100819	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52700	-300	5	-0.57	1077233000	20360	19.30	53600	53600	52400	68900	37100	53000	52909.28	17.15	0	-3723	55800	54400	52300	50900	48800	55100	51600	850	15900	5000	39220	100	1	17000000	8959	10.61	1.74	12	0.12	4966.00	30297.00	80400	20230731	-34.45	43000	20231101	22.56	61700	-14.59	20240102	45050	16.98	20240227	80400	-34.45	20230731	43000	22.56	20231101	1.73	N	195870	5000	850 억	2915547	N	N	675	N	N
105	20240412	090820	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	53000	0	3	0.00	323169800	6069	5.75	53600	53600	53000	68900	37100	53000	53249.27	17.15	0	-2354	55800	54400	52300	50900	48800	55100	51600	850	15900	5000	39220	100	1	17000000	9010	10.67	1.75	12	0.04	4966.00	30297.00	80400	20230731	-34.08	43000	20231101	23.26	61700	-14.10	20240102	45050	17.65	20240227	80400	-34.08	20230731	43000	23.26	20231101	1.73	N	195870	5000	850 억	2915547	N	N	675	N	N
106	20240411	160814	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	53000	1200	2	2.32	5504392300	104613	166.91	50800	53700	50200	67300	36300	51800	52615.02	17.00	0	33605	52933	52366	51733	51166	50533	52650	51450	850	15500	5000	38330	100	1	17000000	9010	10.67	1.75	12	0.62	4966.00	30297.00	80400	20230731	-34.08	43000	20231101	23.26	61700	-14.10	20240102	45050	17.65	20240227	80400	-34.08	20230731	43000	23.26	20231101	1.71	N	195870	5000	850 억	2889514	N	N	675	N	N
107	20240411	150821	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	53100	1300	2	2.51	5237332500	99575	158.87	50800	53700	50200	67300	36300	51800	52597.43	17.00	0	34430	52933	52366	51733	51166	50533	52650	51450	850	15500	5000	38330	100	1	17000000	9027	10.69	1.75	12	0.59	4966.00	30297.00	80400	20230731	-33.96	43000	20231101	23.49	61700	-13.94	20240102	45050	17.87	20240227	80400	-33.96	20230731	43000	23.49	20231101	1.71	N	195870	5000	850 억	2889514	N	N	27	N	N
108	20240411	140817	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	53400	1600	2	3.09	4831365900	91956	146.71	50800	53700	50200	67300	36300	51800	52540.55	17.00	0	33764	52933	52366	51733	51166	50533	52650	51450	850	15500	5000	38330	100	1	17000000	9078	10.75	1.76	12	0.54	4966.00	30297.00	80400	20230731	-33.58	43000	20231101	24.19	61700	-13.45	20240102	45050	18.53	20240227	80400	-33.58	20230731	43000	24.19	20231101	1.71	N	195870	5000	850 억	2889514	N	N	27	N	N
109	20240411	130808	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	53100	1300	2	2.51	3719410700	71139	113.50	50800	53500	50200	67300	36300	51800	52284.19	17.00	0	24002	52933	52366	51733	51166	50533	52650	51450	850	15500	5000	38330	100	1	17000000	9027	10.69	1.75	12	0.42	4966.00	30297.00	80400	20230731	-33.96	43000	20231101	23.49	61700	-13.94	20240102	45050	17.87	20240227	80400	-33.96	20230731	43000	23.49	20231101	1.71	N	195870	5000	850 억	2889514	N	N	27	N	N
110	20240411	120818	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	53000	1200	2	2.32	3320552900	63620	101.50	50800	53500	50200	67300	36300	51800	52193.98	17.00	0	23382	52933	52366	51733	51166	50533	52650	51450	850	15500	5000	38330	100	1	17000000	9010	10.67	1.75	12	0.37	4966.00	30297.00	80400	20230731	-34.08	43000	20231101	23.26	61700	-14.10	20240102	45050	17.65	20240227	80400	-34.08	20230731	43000	23.26	20231101	1.71	N	195870	5000	850 억	2889514	N	N	27	N	N
111	20240411	110811	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	53300	1500	2	2.90	2610637100	50293	80.24	50800	53500	50200	67300	36300	51800	51908.71	17.00	0	19542	52933	52366	51733	51166	50533	52650	51450	850	15500	5000	38330	100	1	17000000	9061	10.73	1.76	12	0.30	4966.00	30297.00	80400	20230731	-33.71	43000	20231101	23.95	61700	-13.61	20240102	45050	18.31	20240227	80400	-33.71	20230731	43000	23.95	20231101	1.71	N	195870	5000	850 억	2889514	N	N	27	N	N
112	20240411	100818	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51900	100	2	0.19	1308318600	25714	41.03	50800	51900	50200	67300	36300	51800	50877.07	17.00	0	10657	52933	52366	51733	51166	50533	52650	51450	850	15500	5000	38330	100	1	17000000	8823	10.45	1.71	12	0.15	4966.00	30297.00	80400	20230731	-35.45	43000	20231101	20.70	61700	-15.88	20240102	45050	15.21	20240227	80400	-35.45	20230731	43000	20.70	20231101	1.71	N	195870	5000	850 억	2889514	N	N	27	N	N
113	20240411	090816	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50900	-900	5	-1.74	235365600	4617	7.37	50800	51300	50700	67300	36300	51800	50965.20	17.00	0	2102	52933	52366	51733	51166	50533	52650	51450	850	15500	5000	38330	100	1	17000000	8653	10.25	1.68	12	0.03	4966.00	30297.00	80400	20230731	-36.69	43000	20231101	18.37	61700	-17.50	20240102	45050	12.99	20240227	80400	-36.69	20230731	43000	18.37	20231101	1.71	N	195870	5000	850 억	2889514	N	N	27	N	N
114	20240409	160802	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51800	200	2	0.39	3180387000	61628	59.95	51400	52300	51100	67000	36200	51600	51605.96	16.97	0	6076	56466	54032	52766	50332	49066	53400	49700	850	15400	5000	38180	100	1	17000000	8806	10.43	1.71	12	0.36	4966.00	30297.00	80400	20230731	-35.57	43000	20231101	20.47	61700	-16.05	20240102	45050	14.98	20240227	80400	-35.57	20230731	43000	20.47	20231101	1.72	N	195870	5000	850 억	2884712	N	N	27	N	N
115	20240409	150808	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51500	-100	5	-0.19	2871771800	55662	54.15	51400	52300	51100	67000	36200	51600	51593.04	16.97	0	5544	56466	54032	52766	50332	49066	53400	49700	850	15400	5000	38180	100	1	17000000	8755	10.37	1.70	12	0.33	4966.00	30297.00	80400	20230731	-35.95	43000	20231101	19.77	61700	-16.53	20240102	45050	14.32	20240227	80400	-35.95	20230731	43000	19.77	20231101	1.72	N	195870	5000	850 억	2884712	N	N	0	N	N
116	20240409	140812	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51800	200	2	0.39	2549779700	49419	48.07	51400	52300	51100	67000	36200	51600	51595.13	16.97	0	4950	56466	54032	52766	50332	49066	53400	49700	850	15400	5000	38180	100	1	17000000	8806	10.43	1.71	12	0.29	4966.00	30297.00	80400	20230731	-35.57	43000	20231101	20.47	61700	-16.05	20240102	45050	14.98	20240227	80400	-35.57	20230731	43000	20.47	20231101	1.72	N	195870	5000	850 억	2884712	N	N	0	N	N
117	20240409	130805	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51700	100	2	0.19	2276649900	44143	42.94	51400	52300	51100	67000	36200	51600	51574.43	16.97	0	3923	56466	54032	52766	50332	49066	53400	49700	850	15400	5000	38180	100	1	17000000	8789	10.41	1.71	12	0.26	4966.00	30297.00	80400	20230731	-35.70	43000	20231101	20.23	61700	-16.21	20240102	45050	14.76	20240227	80400	-35.70	20230731	43000	20.23	20231101	1.72	N	195870	5000	850 억	2884712	N	N	0	N	N
118	20240409	120808	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51400	-200	5	-0.39	2028308300	39336	38.27	51400	52300	51100	67000	36200	51600	51563.66	16.97	0	3805	56466	54032	52766	50332	49066	53400	49700	850	15400	5000	38180	100	1	17000000	8738	10.35	1.70	12	0.23	4966.00	30297.00	80400	20230731	-36.07	43000	20231101	19.53	61700	-16.69	20240102	45050	14.10	20240227	80400	-36.07	20230731	43000	19.53	20231101	1.72	N	195870	5000	850 억	2884712	N	N	0	N	N
119	20240409	110806	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51200	-400	5	-0.78	1568480000	30355	29.53	51400	52300	51100	67000	36200	51600	51671.23	16.97	0	2367	56466	54032	52766	50332	49066	53400	49700	850	15400	5000	38180	100	1	17000000	8704	10.31	1.69	12	0.18	4966.00	30297.00	80400	20230731	-36.32	43000	20231101	19.07	61700	-17.02	20240102	45050	13.65	20240227	80400	-36.32	20230731	43000	19.07	20231101	1.72	N	195870	5000	850 억	2884712	N	N	0	N	N
120	20240409	100800	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51600	0	3	0.00	1159905400	22416	21.81	51400	52300	51200	67000	36200	51600	51744.54	16.97	0	3217	56466	54032	52766	50332	49066	53400	49700	850	15400	5000	38180	100	1	17000000	8772	10.39	1.70	12	0.13	4966.00	30297.00	80400	20230731	-35.82	43000	20231101	20.00	61700	-16.37	20240102	45050	14.54	20240227	80400	-35.82	20230731	43000	20.00	20231101	1.72	N	195870	5000	850 억	2884712	N	N	0	N	N
121	20240409	090816	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51800	200	2	0.39	212638000	4096	3.98	51400	52300	51400	67000	36200	51600	51913.73	16.97	0	-583	56466	54032	52766	50332	49066	53400	49700	850	15400	5000	38180	100	1	17000000	8806	10.43	1.71	12	0.02	4966.00	30297.00	80400	20230731	-35.57	43000	20231101	20.47	61700	-16.05	20240102	45050	14.98	20240227	80400	-35.57	20230731	43000	20.47	20231101	1.72	N	195870	5000	850 억	2884712	N	N	0	N	N
122	20240408	160800	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51600	-2900	5	-5.32	5380893100	102056	61.29	55100	55200	51500	70800	38200	54500	52725.92	17.05	0	-15172	56566	55532	54466	53432	52366	56050	53950	850	16300	5000	40330	100	1	17000000	8772	10.39	1.70	12	0.60	4966.00	30297.00	80400	20230731	-35.82	43000	20231101	20.00	61700	-16.37	20240102	45050	14.54	20240227	80400	-35.82	20230731	43000	20.00	20231101	1.79	N	195870	5000	850 억	2897814	N	N	254	N	N
123	20240408	150806	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51800	-2700	5	-4.95	4970310300	94119	56.52	55100	55200	51600	70800	38200	54500	52808.72	17.05	0	-13638	56566	55532	54466	53432	52366	56050	53950	850	16300	5000	40330	100	1	17000000	8806	10.43	1.71	12	0.55	4966.00	30297.00	80400	20230731	-35.57	43000	20231101	20.47	61700	-16.05	20240102	45050	14.98	20240227	80400	-35.57	20230731	43000	20.47	20231101	1.79	N	195870	5000	850 억	2897814	N	N	254	N	N
124	20240408	140806	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52100	-2400	5	-4.40	4264000900	80500	48.34	55100	55200	52000	70800	38200	54500	52968.88	17.05	0	-11325	56566	55532	54466	53432	52366	56050	53950	850	16300	5000	40330	100	1	17000000	8857	10.49	1.72	12	0.47	4966.00	30297.00	80400	20230731	-35.20	43000	20231101	21.16	61700	-15.56	20240102	45050	15.65	20240227	80400	-35.20	20230731	43000	21.16	20231101	1.79	N	195870	5000	850 억	2897814	N	N	254	N	N
125	20240408	130802	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52500	-2000	5	-3.67	3436957400	64664	38.83	55100	55200	52300	70800	38200	54500	53150.93	17.05	0	-8711	56566	55532	54466	53432	52366	56050	53950	850	16300	5000	40330	100	1	17000000	8925	10.57	1.73	12	0.38	4966.00	30297.00	80400	20230731	-34.70	43000	20231101	22.09	61700	-14.91	20240102	45050	16.54	20240227	80400	-34.70	20230731	43000	22.09	20231101	1.79	N	195870	5000	850 억	2897814	N	N	254	N	N
126	20240408	120808	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52800	-1700	5	-3.12	3147893500	59173	35.53	55100	55200	52300	70800	38200	54500	53198.05	17.05	0	-8406	56566	55532	54466	53432	52366	56050	53950	850	16300	5000	40330	100	1	17000000	8976	10.63	1.74	12	0.35	4966.00	30297.00	80400	20230731	-34.33	43000	20231101	22.79	61700	-14.42	20240102	45050	17.20	20240227	80400	-34.33	20230731	43000	22.79	20231101	1.79	N	195870	5000	850 억	2897814	N	N	254	N	N
127	20240408	110808	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52800	-1700	5	-3.12	2772763200	52067	31.27	55100	55200	52300	70800	38200	54500	53253.66	17.05	0	-6614	56566	55532	54466	53432	52366	56050	53950	850	16300	5000	40330	100	1	17000000	8976	10.63	1.74	12	0.31	4966.00	30297.00	80400	20230731	-34.33	43000	20231101	22.79	61700	-14.42	20240102	45050	17.20	20240227	80400	-34.33	20230731	43000	22.79	20231101	1.79	N	195870	5000	850 억	2897814	N	N	254	N	N
128	20240408	100758	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	53200	-1300	5	-2.39	2273980800	42624	25.60	55100	55200	52300	70800	38200	54500	53349.67	17.05	0	-5887	56566	55532	54466	53432	52366	56050	53950	850	16300	5000	40330	100	1	17000000	9044	10.71	1.76	12	0.25	4966.00	30297.00	80400	20230731	-33.83	43000	20231101	23.72	61700	-13.78	20240102	45050	18.09	20240227	80400	-33.83	20230731	43000	23.72	20231101	1.79	N	195870	5000	850 억	2897814	N	N	254	N	N
129	20240408	090807	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	54200	-300	5	-0.55	465715500	8577	5.15	55100	55200	53800	70800	38200	54500	54298.09	17.05	0	-2335	56566	55532	54466	53432	52366	56050	53950	850	16300	5000	40330	100	1	17000000	9214	10.91	1.79	12	0.05	4966.00	30297.00	80400	20230731	-32.59	43000	20231101	26.05	61700	-12.16	20240102	45050	20.31	20240227	80400	-32.59	20230731	43000	26.05	20231101	1.79	N	195870	5000	850 억	2897814	N	N	254	N	N
130	20240405	160805	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	54500	-200	5	-0.37	8997732700	165823	63.67	53900	55500	53400	71100	38300	54700	54260.22	17.11	0	-18340	56700	55700	54000	53000	51300	56200	53500	850	16400	5000	40470	100	1	17000000	9265	10.97	1.80	12	0.98	4966.00	30297.00	80400	20230731	-32.21	43000	20231101	26.74	61700	-11.67	20240102	45050	20.98	20240227	80400	-32.21	20230731	43000	26.74	20231101	1.92	N	195870	5000	850 억	2908103	N	N	254	N	N
131	20240405	150801	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	54200	-500	5	-0.91	8535800300	157329	60.41	53900	55500	53400	71100	38300	54700	54254.33	17.11	0	-15247	56700	55700	54000	53000	51300	56200	53500	850	16400	5000	40470	100	1	17000000	9214	10.91	1.79	12	0.93	4966.00	30297.00	80400	20230731	-32.59	43000	20231101	26.05	61700	-12.16	20240102	45050	20.31	20240227	80400	-32.59	20230731	43000	26.05	20231101	1.92	N	195870	5000	850 억	2908103	N	N	2434	N	N
132	20240405	140800	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	53600	-1100	5	-2.01	7591635700	139762	53.66	53900	55500	53400	71100	38300	54700	54318.18	17.11	0	-9784	56700	55700	54000	53000	51300	56200	53500	850	16400	5000	40470	100	1	17000000	9112	10.79	1.77	12	0.82	4966.00	30297.00	80400	20230731	-33.33	43000	20231101	24.65	61700	-13.13	20240102	45050	18.98	20240227	80400	-33.33	20230731	43000	24.65	20231101	1.92	N	195870	5000	850 억	2908103	N	N	2434	N	N
133	20240405	130759	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	53600	-1100	5	-2.01	7058269200	129816	49.84	53900	55500	53400	71100	38300	54700	54371.21	17.11	0	-10017	56700	55700	54000	53000	51300	56200	53500	850	16400	5000	40470	100	1	17000000	9112	10.79	1.77	12	0.76	4966.00	30297.00	80400	20230731	-33.33	43000	20231101	24.65	61700	-13.13	20240102	45050	18.98	20240227	80400	-33.33	20230731	43000	24.65	20231101	1.92	N	195870	5000	850 억	2908103	N	N	2434	N	N
134	20240405	120759	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	53500	-1200	5	-2.19	6458150700	118618	45.54	53900	55500	53500	71100	38300	54700	54444.84	17.11	0	-7040	56700	55700	54000	53000	51300	56200	53500	850	16400	5000	40470	100	1	17000000	9095	10.77	1.77	12	0.70	4966.00	30297.00	80400	20230731	-33.46	43000	20231101	24.42	61700	-13.29	20240102	45050	18.76	20240227	80400	-33.46	20230731	43000	24.42	20231101	1.92	N	195870	5000	850 억	2908103	N	N	2434	N	N
135	20240405	110805	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	53600	-1100	5	-2.01	5769981200	105793	40.62	53900	55500	53600	71100	38300	54700	54540.22	17.11	0	-4057	56700	55700	54000	53000	51300	56200	53500	850	16400	5000	40470	100	1	17000000	9112	10.79	1.77	12	0.62	4966.00	30297.00	80400	20230731	-33.33	43000	20231101	24.65	61700	-13.13	20240102	45050	18.98	20240227	80400	-33.33	20230731	43000	24.65	20231101	1.92	N	195870	5000	850 억	2908103	N	N	2434	N	N
136	20240405	100657	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	54100	-600	5	-1.10	4378687800	80018	30.72	53900	55500	53700	71100	38300	54700	54721.30	17.11	0	-3169	56700	55700	54000	53000	51300	56200	53500	850	16400	5000	40470	100	1	17000000	9197	10.89	1.79	12	0.47	4966.00	30297.00	80400	20230731	-32.71	43000	20231101	25.81	61700	-12.32	20240102	45050	20.09	20240227	80400	-32.71	20230731	43000	25.81	20231101	1.92	N	195870	5000	850 억	2908103	N	N	2434	N	N
137	20240405	090751	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	54200	-500	5	-0.91	1076868200	19859	7.63	53900	54700	53700	71100	38300	54700	54224.55	17.11	0	8678	56700	55700	54000	53000	51300	56200	53500	850	16400	5000	40470	100	1	17000000	9214	10.91	1.79	12	0.12	4966.00	30297.00	80400	20230731	-32.59	43000	20231101	26.05	61700	-12.16	20240102	45050	20.31	20240227	80400	-32.59	20230731	43000	26.05	20231101	1.92	N	195870	5000	850 억	2908103	N	N	2434	N	N
138	20240404	160749	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	54700	2400	2	4.59	13969388000	258840	233.05	52400	55000	52300	67900	36700	52300	53968.20	17.05	0	14439	53900	53100	51900	51100	49900	53500	51500	850	15600	5000	38700	100	1	17000000	9299	11.01	1.81	12	1.52	4966.00	30297.00	80400	20230731	-31.97	43000	20231101	27.21	61700	-11.35	20240102	45050	21.42	20240227	80400	-31.97	20230731	43000	27.21	20231101	1.93	N	195870	5000	850 억	2899156	N	N	2431	N	N
139	20240404	150746	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	54600	2300	2	4.40	13239281100	245495	221.04	52400	55000	52300	67900	36700	52300	53928.92	17.05	0	15708	53900	53100	51900	51100	49900	53500	51500	850	15600	5000	38700	100	1	17000000	9282	10.99	1.80	12	1.44	4966.00	30297.00	80400	20230731	-32.09	43000	20231101	26.98	61700	-11.51	20240102	45050	21.20	20240227	80400	-32.09	20230731	43000	26.98	20231101	1.93	N	195870	5000	850 억	2899156	N	N	7763	N	N
140	20240404	140751	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	55000	2700	2	5.16	11338174500	210629	189.65	52400	55000	52300	67900	36700	52300	53830.07	17.05	0	18345	53900	53100	51900	51100	49900	53500	51500	850	15600	5000	38700	100	1	17000000	9350	11.08	1.82	12	1.24	4966.00	30297.00	80400	20230731	-31.59	43000	20231101	27.91	61700	-10.86	20240102	45050	22.09	20240227	80400	-31.59	20230731	43000	27.91	20231101	1.93	N	195870	5000	850 억	2899156	N	N	7763	N	N
141	20240404	130742	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	54200	1900	2	3.63	8012988800	149829	134.90	52400	54400	52300	67900	36700	52300	53480.89	17.05	0	-1088	53900	53100	51900	51100	49900	53500	51500	850	15600	5000	38700	100	1	17000000	9214	10.91	1.79	12	0.88	4966.00	30297.00	80400	20230731	-32.59	43000	20231101	26.05	61700	-12.16	20240102	45050	20.31	20240227	80400	-32.59	20230731	43000	26.05	20231101	1.93	N	195870	5000	850 억	2899156	N	N	7763	N	N
142	20240404	120748	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	54000	1700	2	3.25	7096718700	132900	119.66	52400	54400	52300	67900	36700	52300	53398.94	17.05	0	1267	53900	53100	51900	51100	49900	53500	51500	850	15600	5000	38700	100	1	17000000	9180	10.87	1.78	12	0.78	4966.00	30297.00	80400	20230731	-32.84	43000	20231101	25.58	61700	-12.48	20240102	45050	19.87	20240227	80400	-32.84	20230731	43000	25.58	20231101	1.93	N	195870	5000	850 억	2899156	N	N	7763	N	N
143	20240404	110749	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	53500	1200	2	2.29	4558711800	85858	77.30	52400	53700	52300	67900	36700	52300	53095.95	17.05	0	-5159	53900	53100	51900	51100	49900	53500	51500	850	15600	5000	38700	100	1	17000000	9095	10.77	1.77	12	0.51	4966.00	30297.00	80400	20230731	-33.46	43000	20231101	24.42	61700	-13.29	20240102	45050	18.76	20240227	80400	-33.46	20230731	43000	24.42	20231101	1.93	N	195870	5000	850 억	2899156	N	N	7763	N	N
144	20240404	100749	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	53400	1100	2	2.10	3082579600	58185	52.39	52400	53700	52300	67900	36700	52300	52978.94	17.05	0	-740	53900	53100	51900	51100	49900	53500	51500	850	15600	5000	38700	100	1	17000000	9078	10.75	1.76	12	0.34	4966.00	30297.00	80400	20230731	-33.58	43000	20231101	24.19	61700	-13.45	20240102	45050	18.53	20240227	80400	-33.58	20230731	43000	24.19	20231101	1.93	N	195870	5000	850 억	2899156	N	N	7763	N	N
145	20240404	090749	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	52700	400	2	0.76	291154300	5534	4.98	52400	52900	52400	67900	36700	52300	52611.91	17.05	0	-958	53900	53100	51900	51100	49900	53500	51500	850	15600	5000	38700	100	1	17000000	8959	10.61	1.74	12	0.03	4966.00	30297.00	80400	20230731	-34.45	43000	20231101	22.56	61700	-14.59	20240102	45050	16.98	20240227	80400	-34.45	20230731	43000	22.56	20231101	1.93	N	195870	5000	850 억	2899156	N	N	7763	N	N
146	20240403	160747	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	52300	-200	5	-0.38	5711442400	110512	108.68	51400	52700	50700	68200	36800	52500	51679.27	17.12	0	1196	54233	53366	52433	51566	50633	52900	51100	850	15700	5000	38850	100	1	17000000	8891	10.53	1.73	12	0.65	4966.00	30297.00	80400	20230731	-34.95	43000	20231101	21.63	61700	-15.24	20240102	45050	16.09	20240227	80400	-34.95	20230731	43000	21.63	20231101	1.87	N	195870	5000	850 억	2909920	N	N	7763	N	N
147	20240403	150747	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	52600	100	2	0.19	5017410200	97245	95.63	51400	52600	50700	68200	36800	52500	51595.51	17.12	0	4868	54233	53366	52433	51566	50633	52900	51100	850	15700	5000	38850	100	1	17000000	8942	10.59	1.74	12	0.57	4966.00	30297.00	80400	20230731	-34.58	43000	20231101	22.33	61700	-14.75	20240102	45050	16.76	20240227	80400	-34.58	20230731	43000	22.33	20231101	1.87	N	195870	5000	850 억	2909920	N	N	242	N	N
148	20240403	140739	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	51900	-600	5	-1.14	3712056500	72150	70.95	51400	52500	50700	68200	36800	52500	51449.08	17.12	0	7910	54233	53366	52433	51566	50633	52900	51100	850	15700	5000	38850	100	1	17000000	8823	10.45	1.71	12	0.42	4966.00	30297.00	80400	20230731	-35.45	43000	20231101	20.70	61700	-15.88	20240102	45050	15.21	20240227	80400	-35.45	20230731	43000	20.70	20231101	1.87	N	195870	5000	850 억	2909920	N	N	242	N	N
149	20240403	130740	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	51500	-1000	5	-1.90	3080801500	59941	58.95	51400	52500	50700	68200	36800	52500	51397.14	17.12	0	5475	54233	53366	52433	51566	50633	52900	51100	850	15700	5000	38850	100	1	17000000	8755	10.37	1.70	12	0.35	4966.00	30297.00	80400	20230731	-35.95	43000	20231101	19.77	61700	-16.53	20240102	45050	14.32	20240227	80400	-35.95	20230731	43000	19.77	20231101	1.87	N	195870	5000	850 억	2909920	N	N	242	N	N
150	20240403	120739	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	51700	-800	5	-1.52	2719410100	52919	52.04	51400	52500	50700	68200	36800	52500	51388.06	17.12	0	3656	54233	53366	52433	51566	50633	52900	51100	850	15700	5000	38850	100	1	17000000	8789	10.41	1.71	12	0.31	4966.00	30297.00	80400	20230731	-35.70	43000	20231101	20.23	61700	-16.21	20240102	45050	14.76	20240227	80400	-35.70	20230731	43000	20.23	20231101	1.87	N	195870	5000	850 억	2909920	N	N	242	N	N
151	20240403	110743	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	51100	-1400	5	-2.67	2278131800	44333	43.60	51400	52500	50700	68200	36800	52500	51386.69	17.12	0	3598	54233	53366	52433	51566	50633	52900	51100	850	15700	5000	38850	100	1	17000000	8687	10.29	1.69	12	0.26	4966.00	30297.00	80400	20230731	-36.44	43000	20231101	18.84	61700	-17.18	20240102	45050	13.43	20240227	80400	-36.44	20230731	43000	18.84	20231101	1.87	N	195870	5000	850 억	2909920	N	N	242	N	N
152	20240403	100741	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	51500	-1000	5	-1.90	1687016300	32807	32.26	51400	52500	50700	68200	36800	52500	51422.29	17.12	0	2750	54233	53366	52433	51566	50633	52900	51100	850	15700	5000	38850	100	1	17000000	8755	10.37	1.70	12	0.19	4966.00	30297.00	80400	20230731	-35.95	43000	20231101	19.77	61700	-16.53	20240102	45050	14.32	20240227	80400	-35.95	20230731	43000	19.77	20231101	1.87	N	195870	5000	850 억	2909920	N	N	242	N	N
153	20240403	090743	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	51200	-1300	5	-2.48	340668300	6641	6.53	51400	51600	51000	68200	36800	52500	51296.84	17.12	0	-112	54233	53366	52433	51566	50633	52900	51100	850	15700	5000	38850	100	1	17000000	8704	10.31	1.69	12	0.04	4966.00	30297.00	80400	20230731	-36.32	43000	20231101	19.07	61700	-17.02	20240102	45050	13.65	20240227	80400	-36.32	20230731	43000	19.07	20231101	1.87	N	195870	5000	850 억	2909920	N	N	242	N	N
154	20240402	160731	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	52500	-300	5	-0.57	5276411300	100681	59.42	53200	53300	51500	68600	37000	52800	52407.06	17.20	0	-15334	54800	53800	52800	51800	50800	54300	52300	850	15800	5000	39070	100	1	17000000	8925	10.57	1.73	12	0.59	4966.00	30297.00	80400	20230731	-34.70	43000	20231101	22.09	61700	-14.91	20240102	45050	16.54	20240227	80400	-34.70	20230731	43000	22.09	20231101	1.98	N	195870	5000	850 억	2924672	N	N	242	N	N
155	20240402	150738	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	51900	-900	5	-1.70	4970936800	94843	55.98	53200	53300	51500	68600	37000	52800	52412.24	17.20	0	-14857	54800	53800	52800	51800	50800	54300	52300	850	15800	5000	39070	100	1	17000000	8823	10.45	1.71	12	0.56	4966.00	30297.00	80400	20230731	-35.45	43000	20231101	20.70	61700	-15.88	20240102	45050	15.21	20240227	80400	-35.45	20230731	43000	20.70	20231101	1.98	N	195870	5000	850 억	2924672	N	N	1808	N	N
156	20240402	140742	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	52300	-500	5	-0.95	4172880000	79546	46.95	53200	53300	51500	68600	37000	52800	52458.67	17.20	0	-10775	54800	53800	52800	51800	50800	54300	52300	850	15800	5000	39070	100	1	17000000	8891	10.53	1.73	12	0.47	4966.00	30297.00	80400	20230731	-34.95	43000	20231101	21.63	61700	-15.24	20240102	45050	16.09	20240227	80400	-34.95	20230731	43000	21.63	20231101	1.98	N	195870	5000	850 억	2924672	N	N	1808	N	N
157	20240402	130730	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	52300	-500	5	-0.95	3513708400	66958	39.52	53200	53300	51500	68600	37000	52800	52476.27	17.20	0	-6935	54800	53800	52800	51800	50800	54300	52300	850	15800	5000	39070	100	1	17000000	8891	10.53	1.73	12	0.39	4966.00	30297.00	80400	20230731	-34.95	43000	20231101	21.63	61700	-15.24	20240102	45050	16.09	20240227	80400	-34.95	20230731	43000	21.63	20231101	1.98	N	195870	5000	850 억	2924672	N	N	1808	N	N
158	20240402	120726	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	52800	0	3	0.00	2951169800	56230	33.19	53200	53300	51500	68600	37000	52800	52483.86	17.20	0	-4359	54800	53800	52800	51800	50800	54300	52300	850	15800	5000	39070	100	1	17000000	8976	10.63	1.74	12	0.33	4966.00	30297.00	80400	20230731	-34.33	43000	20231101	22.79	61700	-14.42	20240102	45050	17.20	20240227	80400	-34.33	20230731	43000	22.79	20231101	1.98	N	195870	5000	850 억	2924672	N	N	1808	N	N
159	20240402	110730	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	52400	-400	5	-0.76	2599091900	49526	29.23	53200	53300	51500	68600	37000	52800	52479.29	17.20	0	-3737	54800	53800	52800	51800	50800	54300	52300	850	15800	5000	39070	100	1	17000000	8908	10.55	1.73	12	0.29	4966.00	30297.00	80400	20230731	-34.83	43000	20231101	21.86	61700	-15.07	20240102	45050	16.32	20240227	80400	-34.83	20230731	43000	21.86	20231101	1.98	N	195870	5000	850 억	2924672	N	N	1808	N	N
160	20240402	100732	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	52700	-100	5	-0.19	2013234100	38333	22.63	53200	53300	51500	68600	37000	52800	52519.55	17.20	0	6	54800	53800	52800	51800	50800	54300	52300	850	15800	5000	39070	100	1	17000000	8959	10.61	1.74	12	0.23	4966.00	30297.00	80400	20230731	-34.45	43000	20231101	22.56	61700	-14.59	20240102	45050	16.98	20240227	80400	-34.45	20230731	43000	22.56	20231101	1.98	N	195870	5000	850 억	2924672	N	N	1808	N	N
161	20240402	090731	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	52900	100	2	0.19	323098100	6087	3.59	53200	53300	52900	68600	37000	52800	53080.39	17.20	0	-1858	54800	53800	52800	51800	50800	54300	52300	850	15800	5000	39070	100	1	17000000	8993	10.65	1.75	12	0.04	4966.00	30297.00	80400	20230731	-34.20	43000	20231101	23.02	61700	-14.26	20240102	45050	17.43	20240227	80400	-34.20	20230731	43000	23.02	20231101	1.98	N	195870	5000	850 억	2924672	N	N	1808	N	N
162	20240401	160730	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	52800	400	2	0.76	8850336300	168172	72.55	52500	53800	51800	68100	36700	52400	52626.11	17.38	594	-24995	54200	53300	51800	50900	49400	53750	51350	850	15700	5000	38770	100	1	17000000	8976	10.63	1.74	12	0.99	4966.00	30297.00	80400	20230731	-34.33	43000	20231101	22.79	61700	-14.42	20240102	45050	17.20	20240227	80400	-34.33	20230731	43000	22.79	20231101	1.98	N	195870	5000	850 억	2954334	N	N	1808	N	N
163	20240401	150731	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	52700	300	2	0.57	8451577100	160610	69.29	52500	53800	51800	68100	36700	52400	52621.85	17.38	594	-21459	54200	53300	51800	50900	49400	53750	51350	850	15700	5000	38770	100	1	17000000	8959	10.61	1.74	12	0.94	4966.00	30297.00	80400	20230731	-34.45	43000	20231101	22.56	61700	-14.59	20240102	45050	16.98	20240227	80400	-34.45	20230731	43000	22.56	20231101	1.98	N	195870	5000	850 억	2954334	N	N	1350	N	N
164	20240401	140726	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	52600	200	2	0.38	7406870800	140724	60.71	52500	53800	51800	68100	36700	52400	52634.16	17.38	594	-16497	54200	53300	51800	50900	49400	53750	51350	850	15700	5000	38770	100	1	17000000	8942	10.59	1.74	12	0.83	4966.00	30297.00	80400	20230731	-34.58	43000	20231101	22.33	61700	-14.75	20240102	45050	16.76	20240227	80400	-34.58	20230731	43000	22.33	20231101	1.98	N	195870	5000	850 억	2954334	N	N	1350	N	N
165	20240401	130724	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	52300	-100	5	-0.19	6750739600	128231	55.32	52500	53800	51800	68100	36700	52400	52645.30	17.38	594	-13609	54200	53300	51800	50900	49400	53750	51350	850	15700	5000	38770	100	1	17000000	8891	10.53	1.73	12	0.75	4966.00	30297.00	80400	20230731	-34.95	43000	20231101	21.63	61700	-15.24	20240102	45050	16.09	20240227	80400	-34.95	20230731	43000	21.63	20231101	1.98	N	195870	5000	850 억	2954334	N	N	1350	N	N
166	20240401	120730	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	51900	-500	5	-0.95	6140246400	116486	50.25	52500	53800	51800	68100	36700	52400	52712.52	17.38	594	-13082	54200	53300	51800	50900	49400	53750	51350	850	15700	5000	38770	100	1	17000000	8823	10.45	1.71	12	0.69	4966.00	30297.00	80400	20230731	-35.45	43000	20231101	20.70	61700	-15.88	20240102	45050	15.21	20240227	80400	-35.45	20230731	43000	20.70	20231101	1.98	N	195870	5000	850 억	2954334	N	N	1350	N	N
167	20240401	110729	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	52900	500	2	0.95	4792493500	90736	39.14	52500	53800	51800	68100	36700	52400	52818.36	17.38	594	-11727	54200	53300	51800	50900	49400	53750	51350	850	15700	5000	38770	100	1	17000000	8993	10.65	1.75	12	0.53	4966.00	30297.00	80400	20230731	-34.20	43000	20231101	23.02	61700	-14.26	20240102	45050	17.43	20240227	80400	-34.20	20230731	43000	23.02	20231101	1.98	N	195870	5000	850 억	2954334	N	N	1350	N	N
168	20240401	100726	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	53100	700	2	1.34	3651531000	69170	29.84	52500	53800	51800	68100	36700	52400	52791.12	17.38	594	-9084	54200	53300	51800	50900	49400	53750	51350	850	15700	5000	38770	100	1	17000000	9027	10.69	1.75	12	0.41	4966.00	30297.00	80400	20230731	-33.96	43000	20231101	23.49	61700	-13.94	20240102	45050	17.87	20240227	80400	-33.96	20230731	43000	23.49	20231101	1.98	N	195870	5000	850 억	2954334	N	N	1350	N	N
169	20240401	090726	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	52300	-100	5	-0.19	436382200	8355	3.60	52500	52700	51900	68100	36700	52400	52228.44	17.38	594	-2693	54200	53300	51800	50900	49400	53750	51350	850	15700	5000	38770	100	1	17000000	8891	10.53	1.73	12	0.05	4966.00	30297.00	80400	20230731	-34.95	43000	20231101	21.63	61700	-15.24	20240102	45050	16.09	20240227	80400	-34.95	20230731	43000	21.63	20231101	1.98	N	195870	5000	850 억	2954334	N	N	1350	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History