KissMeData/322000/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	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	161209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23950	-200	5	-0.83	1423818800	59206	47.39	24200	24350	23850	31350	16950	24150	24048.24	5.63	2617	25083	24616	23783	23316	22483	24850	23550	560	7200	5000	16900	50	1	11200000	2682	-93.55	0.72	12	0.53	-256.00	33175.00	57200	20230424	-58.13	21600	20231030	10.88	29200	-17.98	20240116	22000	8.86	20240308	42950	-44.24	20230612	21600	10.88	20231030	3.62	N	322000	5000	560 억	630978	N	N	136	N	N
3	20240430	151219	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23950	-200	5	-0.83	1328618550	55229	44.21	24200	24350	23850	31350	16950	24150	24056.20	5.63	2807	25083	24616	23783	23316	22483	24850	23550	560	7200	5000	16900	50	1	11200000	2682	-93.55	0.72	12	0.49	-256.00	33175.00	57200	20230424	-58.13	21600	20231030	10.88	29200	-17.98	20240116	22000	8.86	20240308	42950	-44.24	20230612	21600	10.88	20231030	3.62	N	322000	5000	560 억	630978	N	N	87	N	N
4	20240430	141227	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24000	-150	5	-0.62	1160829950	48215	38.60	24200	24350	23850	31350	16950	24150	24075.81	5.63	4315	25083	24616	23783	23316	22483	24850	23550	560	7200	5000	16900	50	1	11200000	2688	-93.75	0.72	12	0.43	-256.00	33175.00	57200	20230424	-58.04	21600	20231030	11.11	29200	-17.81	20240116	22000	9.09	20240308	42950	-44.12	20230612	21600	11.11	20231030	3.62	N	322000	5000	560 억	630978	N	N	87	N	N
5	20240430	131221	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24000	-150	5	-0.62	1023499250	42479	34.00	24200	24350	23850	31350	16950	24150	24093.98	5.63	3642	25083	24616	23783	23316	22483	24850	23550	560	7200	5000	16900	50	1	11200000	2688	-93.75	0.72	12	0.38	-256.00	33175.00	57200	20230424	-58.04	21600	20231030	11.11	29200	-17.81	20240116	22000	9.09	20240308	42950	-44.12	20230612	21600	11.11	20231030	3.62	N	322000	5000	560 억	630978	N	N	87	N	N
6	20240430	121219	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24000	-150	5	-0.62	915268650	37968	30.39	24200	24350	23850	31350	16950	24150	24106.09	5.63	3729	25083	24616	23783	23316	22483	24850	23550	560	7200	5000	16900	50	1	11200000	2688	-93.75	0.72	12	0.34	-256.00	33175.00	57200	20230424	-58.04	21600	20231030	11.11	29200	-17.81	20240116	22000	9.09	20240308	42950	-44.12	20230612	21600	11.11	20231030	3.62	N	322000	5000	560 억	630978	N	N	87	N	N
7	20240430	111213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24150	0	3	0.00	863022750	35794	28.65	24200	24350	23850	31350	16950	24150	24110.60	5.63	3664	25083	24616	23783	23316	22483	24850	23550	560	7200	5000	16900	50	1	11200000	2705	-94.34	0.73	12	0.32	-256.00	33175.00	57200	20230424	-57.78	21600	20231030	11.81	29200	-17.29	20240116	22000	9.77	20240308	42950	-43.77	20230612	21600	11.81	20231030	3.62	N	322000	5000	560 억	630978	N	N	87	N	N
8	20240430	101215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24100	-50	5	-0.21	705248100	29238	23.40	24200	24350	23850	31350	16950	24150	24120.74	5.63	3055	25083	24616	23783	23316	22483	24850	23550	560	7200	5000	16900	50	1	11200000	2699	-94.14	0.73	12	0.26	-256.00	33175.00	57200	20230424	-57.87	21600	20231030	11.57	29200	-17.47	20240116	22000	9.55	20240308	42950	-43.89	20230612	21600	11.57	20231030	3.62	N	322000	5000	560 억	630978	N	N	87	N	N
9	20240430	091224	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24100	-50	5	-0.21	248564250	10342	8.28	24200	24200	23850	31350	16950	24150	24032.19	5.63	1299	25083	24616	23783	23316	22483	24850	23550	560	7200	5000	16900	50	1	11200000	2699	-94.14	0.73	12	0.09	-256.00	33175.00	57200	20230424	-57.87	21600	20231030	11.57	29200	-17.47	20240116	22000	9.55	20240308	42950	-43.89	20230612	21600	11.57	20231030	3.62	N	322000	5000	560 억	630978	N	N	87	N	N
10	20240429	161204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24150	950	2	4.09	2954463150	124083	143.31	23200	24250	22950	30150	16250	23200	23809.65	5.21	47506	23600	23400	23150	22950	22700	23500	23050	560	6950	5000	16240	50	1	11200000	2705	-94.34	0.73	12	1.11	-256.00	33175.00	57200	20230424	-57.78	21600	20231030	11.81	29200	-17.29	20240116	22000	9.77	20240308	42950	-43.77	20230612	21600	11.81	20231030	3.64	N	322000	5000	560 억	583517	N	N	87	N	N
11	20240429	151214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24150	950	2	4.09	2848312750	119686	138.23	23200	24250	22950	30150	16250	23200	23798.71	5.21	45807	23600	23400	23150	22950	22700	23500	23050	560	6950	5000	16240	50	1	11200000	2705	-94.34	0.73	12	1.07	-256.00	33175.00	57200	20230424	-57.78	21600	20231030	11.81	29200	-17.29	20240116	22000	9.77	20240308	42950	-43.77	20230612	21600	11.81	20231030	3.64	N	322000	5000	560 억	583517	N	N	95	N	N
12	20240429	141129	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24150	950	2	4.09	2474314250	104199	120.35	23200	24150	22950	30150	16250	23200	23746.57	5.21	44592	23600	23400	23150	22950	22700	23500	23050	560	6950	5000	16240	50	1	11200000	2705	-94.34	0.73	12	0.93	-256.00	33175.00	57200	20230424	-57.78	21600	20231030	11.81	29200	-17.29	20240116	22000	9.77	20240308	42950	-43.77	20230612	21600	11.81	20231030	3.64	N	322000	5000	560 억	583517	N	N	95	N	N
13	20240429	131213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23950	750	2	3.23	2021006300	85336	98.56	23200	24050	22950	30150	16250	23200	23683.49	5.21	34659	23600	23400	23150	22950	22700	23500	23050	560	6950	5000	16240	50	1	11200000	2682	-93.55	0.72	12	0.76	-256.00	33175.00	57200	20230424	-58.13	21600	20231030	10.88	29200	-17.98	20240116	22000	8.86	20240308	42950	-44.24	20230612	21600	10.88	20231030	3.64	N	322000	5000	560 억	583517	N	N	95	N	N
14	20240429	121212	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24000	800	2	3.45	1675562450	70923	81.91	23200	24050	22950	30150	16250	23200	23625.69	5.21	26839	23600	23400	23150	22950	22700	23500	23050	560	6950	5000	16240	50	1	11200000	2688	-93.75	0.72	12	0.63	-256.00	33175.00	57200	20230424	-58.04	21600	20231030	11.11	29200	-17.81	20240116	22000	9.09	20240308	42950	-44.12	20230612	21600	11.11	20231030	3.64	N	322000	5000	560 억	583517	N	N	95	N	N
15	20240429	111147	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23650	450	2	1.94	1058984750	45108	52.10	23200	23800	22950	30150	16250	23200	23477.26	5.21	15668	23600	23400	23150	22950	22700	23500	23050	560	6950	5000	16240	50	1	11200000	2649	-92.38	0.71	12	0.40	-256.00	33175.00	57200	20230424	-58.65	21600	20231030	9.49	29200	-19.01	20240116	22000	7.50	20240308	42950	-44.94	20230612	21600	9.49	20231030	3.64	N	322000	5000	560 억	583517	N	N	95	N	N
16	20240429	101212	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23750	550	2	2.37	855377400	36481	42.13	23200	23800	22950	30150	16250	23200	23447.88	5.21	13685	23600	23400	23150	22950	22700	23500	23050	560	6950	5000	16240	50	1	11200000	2660	-92.77	0.72	12	0.33	-256.00	33175.00	57200	20230424	-58.48	21600	20231030	9.95	29200	-18.66	20240116	22000	7.95	20240308	42950	-44.70	20230612	21600	9.95	20231030	3.64	N	322000	5000	560 억	583517	N	N	95	N	N
17	20240429	091212	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23250	50	2	0.22	239319050	10336	11.94	23200	23400	22950	30150	16250	23200	23153.49	5.21	2901	23600	23400	23150	22950	22700	23500	23050	560	6950	5000	16240	50	1	11200000	2604	-90.82	0.70	12	0.09	-256.00	33175.00	57200	20230424	-59.35	21600	20231030	7.64	29200	-20.38	20240116	22000	5.68	20240308	42950	-45.87	20230612	21600	7.64	20231030	3.64	N	322000	5000	560 억	583517	N	N	95	N	N
18	20240426	161207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23200	-50	5	-0.22	1960006950	84921	78.35	23150	23350	22900	30200	16300	23250	23079.86	5.26	-5361	24316	23782	23416	22882	22516	23600	22700	560	6950	5000	16270	50	1	11200000	2598	-90.62	0.70	12	0.76	-256.00	33175.00	57200	20230424	-59.44	21600	20231030	7.41	29200	-20.55	20240116	22000	5.45	20240308	53400	-56.55	20230426	21600	7.41	20231030	3.50	N	322000	5000	560 억	588804	N	N	95	N	N
19	20240426	151209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23050	-200	5	-0.86	1853902500	80337	74.12	23150	23350	22900	30200	16300	23250	23076.57	5.26	-4949	24316	23782	23416	22882	22516	23600	22700	560	6950	5000	16270	50	1	11200000	2582	-90.04	0.69	12	0.72	-256.00	33175.00	57200	20230424	-59.70	21600	20231030	6.71	29200	-21.06	20240116	22000	4.77	20240308	53400	-56.84	20230426	21600	6.71	20231030	3.50	N	322000	5000	560 억	588804	N	N	14	N	N
20	20240426	141207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23050	-200	5	-0.86	1675209250	72614	67.00	23150	23350	22900	30200	16300	23250	23070.06	5.26	-4084	24316	23782	23416	22882	22516	23600	22700	560	6950	5000	16270	50	1	11200000	2582	-90.04	0.69	12	0.65	-256.00	33175.00	57200	20230424	-59.70	21600	20231030	6.71	29200	-21.06	20240116	22000	4.77	20240308	53400	-56.84	20230426	21600	6.71	20231030	3.50	N	322000	5000	560 억	588804	N	N	14	N	N
21	20240426	131208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23150	-100	5	-0.43	1527770150	66229	61.11	23150	23350	22900	30200	16300	23250	23067.99	5.26	-4248	24316	23782	23416	22882	22516	23600	22700	560	6950	5000	16270	50	1	11200000	2593	-90.43	0.70	12	0.59	-256.00	33175.00	57200	20230424	-59.53	21600	20231030	7.18	29200	-20.72	20240116	22000	5.23	20240308	53400	-56.65	20230426	21600	7.18	20231030	3.50	N	322000	5000	560 억	588804	N	N	14	N	N
22	20240426	121205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23050	-200	5	-0.86	1332984050	57804	53.33	23150	23350	22900	30200	16300	23250	23060.41	5.26	-4058	24316	23782	23416	22882	22516	23600	22700	560	6950	5000	16270	50	1	11200000	2582	-90.04	0.69	12	0.52	-256.00	33175.00	57200	20230424	-59.70	21600	20231030	6.71	29200	-21.06	20240116	22000	4.77	20240308	53400	-56.84	20230426	21600	6.71	20231030	3.50	N	322000	5000	560 억	588804	N	N	14	N	N
23	20240426	111159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23050	-200	5	-0.86	1223976600	53081	48.98	23150	23350	22900	30200	16300	23250	23058.66	5.26	-3583	24316	23782	23416	22882	22516	23600	22700	560	6950	5000	16270	50	1	11200000	2582	-90.04	0.69	12	0.47	-256.00	33175.00	57200	20230424	-59.70	21600	20231030	6.71	29200	-21.06	20240116	22000	4.77	20240308	53400	-56.84	20230426	21600	6.71	20231030	3.50	N	322000	5000	560 억	588804	N	N	14	N	N
24	20240426	101204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23050	-200	5	-0.86	963715150	41804	38.57	23150	23350	22900	30200	16300	23250	23053.18	5.26	-2444	24316	23782	23416	22882	22516	23600	22700	560	6950	5000	16270	50	1	11200000	2582	-90.04	0.69	12	0.37	-256.00	33175.00	57200	20230424	-59.70	21600	20231030	6.71	29200	-21.06	20240116	22000	4.77	20240308	53400	-56.84	20230426	21600	6.71	20231030	3.50	N	322000	5000	560 억	588804	N	N	14	N	N
25	20240426	091209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23050	-200	5	-0.86	637179850	27660	25.52	23150	23350	22900	30200	16300	23250	23036.15	5.26	-1412	24316	23782	23416	22882	22516	23600	22700	560	6950	5000	16270	50	1	11200000	2582	-90.04	0.69	12	0.25	-256.00	33175.00	57200	20230424	-59.70	21600	20231030	6.71	29200	-21.06	20240116	22000	4.77	20240308	53400	-56.84	20230426	21600	6.71	20231030	3.50	N	322000	5000	560 억	588804	N	N	14	N	N
26	20240425	161159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23250	-150	5	-0.64	2543517700	108037	46.73	23450	23950	23050	30400	16400	23400	23543.87	5.23	1972	25000	24200	23650	22850	22300	23925	22575	560	7000	5000	16380	50	1	11200000	2604	-90.82	0.70	12	0.96	-256.00	33175.00	57200	20230424	-59.35	21600	20231030	7.64	29200	-20.38	20240116	22000	5.68	20240308	57000	-59.21	20230425	21600	7.64	20231030	3.51	N	322000	5000	560 억	585466	N	N	14	N	N
27	20240425	151204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23250	-150	5	-0.64	2439401600	103559	44.79	23450	23950	23050	30400	16400	23400	23555.87	5.23	2725	25000	24200	23650	22850	22300	23925	22575	560	7000	5000	16380	50	1	11200000	2604	-90.82	0.70	12	0.92	-256.00	33175.00	57200	20230424	-59.35	21600	20231030	7.64	29200	-20.38	20240116	22000	5.68	20240308	57000	-59.21	20230425	21600	7.64	20231030	3.51	N	322000	5000	560 억	585466	N	N	18	N	N
28	20240425	141201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23350	-50	5	-0.21	2096042850	88833	38.42	23450	23950	23050	30400	16400	23400	23595.61	5.23	6225	25000	24200	23650	22850	22300	23925	22575	560	7000	5000	16380	50	1	11200000	2615	-91.21	0.70	12	0.79	-256.00	33175.00	57200	20230424	-59.18	21600	20231030	8.10	29200	-20.03	20240116	22000	6.14	20240308	57000	-59.04	20230425	21600	8.10	20231030	3.51	N	322000	5000	560 억	585466	N	N	18	N	N
29	20240425	131201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23450	50	2	0.21	2023863350	85752	37.09	23450	23950	23050	30400	16400	23400	23601.67	5.23	7149	25000	24200	23650	22850	22300	23925	22575	560	7000	5000	16380	50	1	11200000	2626	-91.60	0.71	12	0.77	-256.00	33175.00	57200	20230424	-59.00	21600	20231030	8.56	29200	-19.69	20240116	22000	6.59	20240308	57000	-58.86	20230425	21600	8.56	20231030	3.51	N	322000	5000	560 억	585466	N	N	18	N	N
30	20240425	121158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23550	150	2	0.64	1838707450	77855	33.67	23450	23950	23050	30400	16400	23400	23617.45	5.23	6945	25000	24200	23650	22850	22300	23925	22575	560	7000	5000	16380	50	1	11200000	2638	-91.99	0.71	12	0.70	-256.00	33175.00	57200	20230424	-58.83	21600	20231030	9.03	29200	-19.35	20240116	22000	7.05	20240308	57000	-58.68	20230425	21600	9.03	20231030	3.51	N	322000	5000	560 억	585466	N	N	18	N	N
31	20240425	111200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23550	150	2	0.64	1707614950	72298	31.27	23450	23950	23050	30400	16400	23400	23619.52	5.23	8673	25000	24200	23650	22850	22300	23925	22575	560	7000	5000	16380	50	1	11200000	2638	-91.99	0.71	12	0.65	-256.00	33175.00	57200	20230424	-58.83	21600	20231030	9.03	29200	-19.35	20240116	22000	7.05	20240308	57000	-58.68	20230425	21600	9.03	20231030	3.51	N	322000	5000	560 억	585466	N	N	18	N	N
32	20240425	101159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23850	450	2	1.92	1247089350	52825	22.85	23450	23950	23050	30400	16400	23400	23608.46	5.23	11042	25000	24200	23650	22850	22300	23925	22575	560	7000	5000	16380	50	1	11200000	2671	-93.16	0.72	12	0.47	-256.00	33175.00	57200	20230424	-58.30	21600	20231030	10.42	29200	-18.32	20240116	22000	8.41	20240308	57000	-58.16	20230425	21600	10.42	20231030	3.51	N	322000	5000	560 억	585466	N	N	18	N	N
33	20240425	091204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23450	50	2	0.21	284451850	12214	5.28	23450	23500	23050	30400	16400	23400	23287.78	5.23	-1725	25000	24200	23650	22850	22300	23925	22575	560	7000	5000	16380	50	1	11200000	2626	-91.60	0.71	12	0.11	-256.00	33175.00	57200	20230424	-59.00	21600	20231030	8.56	29200	-19.69	20240116	22000	6.59	20240308	57000	-58.86	20230425	21600	8.56	20231030	3.51	N	322000	5000	560 억	585466	N	N	18	N	N
34	20240424	161141	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23400	-900	5	-3.70	5446983500	230052	68.33	24350	24450	23100	31550	17050	24300	23675.23	5.70	-53046	26033	25166	24483	23616	22933	24825	23275	560	7250	5000	17010	50	1	11200000	2621	-91.41	0.71	12	2.05	-256.00	33175.00	57200	20230424	-59.09	21600	20231030	8.33	29200	-19.86	20240116	22000	6.36	20240308	57200	-59.09	20230424	21600	8.33	20231030	3.49	N	322000	5000	560 억	638621	N	N	18	N	N
35	20240424	151157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23350	-950	5	-3.91	5288573800	223266	66.31	24350	24450	23100	31550	17050	24300	23684.91	5.70	-51559	26033	25166	24483	23616	22933	24825	23275	560	7250	5000	17010	50	1	11200000	2615	-91.21	0.70	12	1.99	-256.00	33175.00	57200	20230424	-59.18	21600	20231030	8.10	29200	-20.03	20240116	22000	6.14	20240308	57200	-59.18	20230424	21600	8.10	20231030	3.49	N	322000	5000	560 억	638621	N	N	31	N	N
36	20240424	141159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23350	-950	5	-3.91	4752302100	200327	59.50	24350	24450	23100	31550	17050	24300	23720.19	5.70	-44180	26033	25166	24483	23616	22933	24825	23275	560	7250	5000	17010	50	1	11200000	2615	-91.21	0.70	12	1.79	-256.00	33175.00	57200	20230424	-59.18	21600	20231030	8.10	29200	-20.03	20240116	22000	6.14	20240308	57200	-59.18	20230424	21600	8.10	20231030	3.49	N	322000	5000	560 억	638621	N	N	31	N	N
37	20240424	131202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23350	-950	5	-3.91	4223783900	177656	52.76	24350	24450	23100	31550	17050	24300	23772.47	5.70	-32919	26033	25166	24483	23616	22933	24825	23275	560	7250	5000	17010	50	1	11200000	2615	-91.21	0.70	12	1.59	-256.00	33175.00	57200	20230424	-59.18	21600	20231030	8.10	29200	-20.03	20240116	22000	6.14	20240308	57200	-59.18	20230424	21600	8.10	20231030	3.49	N	322000	5000	560 억	638621	N	N	31	N	N
38	20240424	121155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23350	-950	5	-3.91	3375586200	141181	41.93	24350	24450	23250	31550	17050	24300	23907.20	5.70	-24880	26033	25166	24483	23616	22933	24825	23275	560	7250	5000	17010	50	1	11200000	2615	-91.21	0.70	12	1.26	-256.00	33175.00	57200	20230424	-59.18	21600	20231030	8.10	29200	-20.03	20240116	22000	6.14	20240308	57200	-59.18	20230424	21600	8.10	20231030	3.49	N	322000	5000	560 억	638621	N	N	31	N	N
39	20240424	111154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24050	-250	5	-1.03	1921431800	79635	23.65	24350	24450	23950	31550	17050	24300	24126.07	5.70	-17520	26033	25166	24483	23616	22933	24825	23275	560	7250	5000	17010	50	1	11200000	2694	-93.95	0.72	12	0.71	-256.00	33175.00	57200	20230424	-57.95	21600	20231030	11.34	29200	-17.64	20240116	22000	9.32	20240308	57200	-57.95	20230424	21600	11.34	20231030	3.49	N	322000	5000	560 억	638621	N	N	31	N	N
40	20240424	101152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24000	-300	5	-1.23	1503453100	62227	18.48	24350	24450	24000	31550	17050	24300	24158.80	5.70	-13004	26033	25166	24483	23616	22933	24825	23275	560	7250	5000	17010	50	1	11200000	2688	-93.75	0.72	12	0.56	-256.00	33175.00	57200	20230424	-58.04	21600	20231030	11.11	29200	-17.81	20240116	22000	9.09	20240308	57200	-58.04	20230424	21600	11.11	20231030	3.49	N	322000	5000	560 억	638621	N	N	31	N	N
41	20240424	091156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24150	-150	5	-0.62	489558150	20175	5.99	24350	24450	24000	31550	17050	24300	24264.02	5.70	-3633	26033	25166	24483	23616	22933	24825	23275	560	7250	5000	17010	50	1	11200000	2705	-94.34	0.73	12	0.18	-256.00	33175.00	57200	20230424	-57.78	21600	20231030	11.81	29200	-17.29	20240116	22000	9.77	20240308	57200	-57.78	20230424	21600	11.81	20231030	3.49	N	322000	5000	560 억	638621	N	N	31	N	N
42	20240423	161123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24300	500	2	2.10	8127190800	331371	721.42	24750	25350	23800	30900	16700	23800	24526.67	5.96	-26253	24400	24100	23650	23350	22900	24250	23500	560	7100	5000	16660	50	1	11200000	2722	-94.92	0.73	12	2.96	-256.00	33175.00	57200	20230424	-57.52	21600	20231030	12.50	29200	-16.78	20240116	22000	10.45	20240308	57200	-57.52	20230424	21600	12.50	20231030	3.48	N	322000	5000	560 억	667876	N	N	31	N	N
43	20240423	151151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24300	500	2	2.10	7864359150	320549	697.86	24750	25350	23800	30900	16700	23800	24534.03	5.96	-26468	24400	24100	23650	23350	22900	24250	23500	560	7100	5000	16660	50	1	11200000	2722	-94.92	0.73	12	2.86	-256.00	33175.00	57200	20230424	-57.52	21600	20231030	12.50	29200	-16.78	20240116	22000	10.45	20240308	57200	-57.52	20230424	21600	12.50	20231030	3.48	N	322000	5000	560 억	667876	N	N	2	N	N
44	20240423	141150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24500	700	2	2.94	7292485800	297039	646.68	24750	25350	23800	30900	16700	23800	24550.60	5.96	-22717	24400	24100	23650	23350	22900	24250	23500	560	7100	5000	16660	50	1	11200000	2744	-95.70	0.74	12	2.65	-256.00	33175.00	57200	20230424	-57.17	21600	20231030	13.43	29200	-16.10	20240116	22000	11.36	20240308	57200	-57.17	20230424	21600	13.43	20231030	3.48	N	322000	5000	560 억	667876	N	N	2	N	N
45	20240423	131148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24500	700	2	2.94	5007833900	204248	444.67	24750	25350	23800	30900	16700	23800	24518.40	5.96	-19062	24400	24100	23650	23350	22900	24250	23500	560	7100	5000	16660	50	1	11200000	2744	-95.70	0.74	12	1.82	-256.00	33175.00	57200	20230424	-57.17	21600	20231030	13.43	29200	-16.10	20240116	22000	11.36	20240308	57200	-57.17	20230424	21600	13.43	20231030	3.48	N	322000	5000	560 억	667876	N	N	2	N	N
46	20240423	121147	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24000	200	2	0.84	4263318650	173583	377.90	24750	25350	23800	30900	16700	23800	24560.69	5.96	-15673	24400	24100	23650	23350	22900	24250	23500	560	7100	5000	16660	50	1	11200000	2688	-93.75	0.72	12	1.55	-256.00	33175.00	57200	20230424	-58.04	21600	20231030	11.11	29200	-17.81	20240116	22000	9.09	20240308	57200	-58.04	20230424	21600	11.11	20231030	3.48	N	322000	5000	560 억	667876	N	N	2	N	N
47	20240423	111149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24050	250	2	1.05	4064274900	165313	359.90	24750	25350	23800	30900	16700	23800	24585.33	5.96	-11949	24400	24100	23650	23350	22900	24250	23500	560	7100	5000	16660	50	1	11200000	2694	-93.95	0.72	12	1.48	-256.00	33175.00	57200	20230424	-57.95	21600	20231030	11.34	29200	-17.64	20240116	22000	9.32	20240308	57200	-57.95	20230424	21600	11.34	20231030	3.48	N	322000	5000	560 억	667876	N	N	2	N	N
48	20240423	101146	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24200	400	2	1.68	3533288250	143198	311.75	24750	25350	24150	30900	16700	23800	24674.15	5.96	-9962	24400	24100	23650	23350	22900	24250	23500	560	7100	5000	16660	50	1	11200000	2710	-94.53	0.73	12	1.28	-256.00	33175.00	57200	20230424	-57.69	21600	20231030	12.04	29200	-17.12	20240116	22000	10.00	20240308	57200	-57.69	20230424	21600	12.04	20231030	3.48	N	322000	5000	560 억	667876	N	N	2	N	N
49	20240423	091149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24500	700	2	2.94	2376311900	95828	208.63	24750	25350	24400	30900	16700	23800	24797.68	5.96	-10078	24400	24100	23650	23350	22900	24250	23500	560	7100	5000	16660	50	1	11200000	2744	-95.70	0.74	12	0.86	-256.00	33175.00	57200	20230424	-57.17	21600	20231030	13.43	29200	-16.10	20240116	22000	11.36	20240308	57200	-57.17	20230424	21600	13.43	20231030	3.48	N	322000	5000	560 억	667876	N	N	2	N	N
50	20240422	161144	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23800	300	2	1.28	1056086050	44659	47.51	23550	23950	23200	30550	16450	23500	23647.58	6.04	-8631	24333	23916	23383	22966	22433	23650	22700	560	7050	5000	16450	50	1	11200000	2666	-92.97	0.72	12	0.40	-256.00	33175.00	57200	20230424	-58.39	21600	20231030	10.19	29200	-18.49	20240116	22000	8.18	20240308	57200	-58.39	20230424	21600	10.19	20231030	3.59	N	322000	5000	560 억	676602	N	N	1	N	N
51	20240422	151141	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23650	150	2	0.64	1013694450	42875	45.61	23550	23950	23200	30550	16450	23500	23643.08	6.04	-8674	24333	23916	23383	22966	22433	23650	22700	560	7050	5000	16450	50	1	11200000	2649	-92.38	0.71	12	0.38	-256.00	33175.00	57200	20230424	-58.65	21600	20231030	9.49	29200	-19.01	20240116	22000	7.50	20240308	57200	-58.65	20230424	21600	9.49	20231030	3.59	N	322000	5000	560 억	676602	N	N	1	N	N
52	20240422	141143	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23700	200	2	0.85	863508750	36542	38.87	23550	23950	23200	30550	16450	23500	23630.64	6.04	-8448	24333	23916	23383	22966	22433	23650	22700	560	7050	5000	16450	50	1	11200000	2654	-92.58	0.71	12	0.33	-256.00	33175.00	57200	20230424	-58.57	21600	20231030	9.72	29200	-18.84	20240116	22000	7.73	20240308	57200	-58.57	20230424	21600	9.72	20231030	3.59	N	322000	5000	560 억	676602	N	N	1	N	N
53	20240422	131140	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23750	250	2	1.06	781230450	33075	35.19	23550	23950	23200	30550	16450	23500	23620.03	6.04	-6914	24333	23916	23383	22966	22433	23650	22700	560	7050	5000	16450	50	1	11200000	2660	-92.77	0.72	12	0.30	-256.00	33175.00	57200	20230424	-58.48	21600	20231030	9.95	29200	-18.66	20240116	22000	7.95	20240308	57200	-58.48	20230424	21600	9.95	20231030	3.59	N	322000	5000	560 억	676602	N	N	1	N	N
54	20240422	121139	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23950	450	2	1.91	725599250	30739	32.70	23550	23950	23200	30550	16450	23500	23605.23	6.04	-5733	24333	23916	23383	22966	22433	23650	22700	560	7050	5000	16450	50	1	11200000	2682	-93.55	0.72	12	0.27	-256.00	33175.00	57200	20230424	-58.13	21600	20231030	10.88	29200	-17.98	20240116	22000	8.86	20240308	57200	-58.13	20230424	21600	10.88	20231030	3.59	N	322000	5000	560 억	676602	N	N	1	N	N
55	20240422	111141	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23650	150	2	0.64	459294250	19543	20.79	23550	23700	23200	30550	16450	23500	23501.73	6.04	-4118	24333	23916	23383	22966	22433	23650	22700	560	7050	5000	16450	50	1	11200000	2649	-92.38	0.71	12	0.17	-256.00	33175.00	57200	20230424	-58.65	21600	20231030	9.49	29200	-19.01	20240116	22000	7.50	20240308	57200	-58.65	20230424	21600	9.49	20231030	3.59	N	322000	5000	560 억	676602	N	N	1	N	N
56	20240422	101141	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23500	0	3	0.00	374537450	15937	16.95	23550	23700	23200	30550	16450	23500	23501.13	6.04	-3560	24333	23916	23383	22966	22433	23650	22700	560	7050	5000	16450	50	1	11200000	2632	-91.80	0.71	12	0.14	-256.00	33175.00	57200	20230424	-58.92	21600	20231030	8.80	29200	-19.52	20240116	22000	6.82	20240308	57200	-58.92	20230424	21600	8.80	20231030	3.59	N	322000	5000	560 억	676602	N	N	1	N	N
57	20240422	091142	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23500	0	3	0.00	171616600	7297	7.76	23550	23650	23200	30550	16450	23500	23518.83	6.04	-2452	24333	23916	23383	22966	22433	23650	22700	560	7050	5000	16450	50	1	11200000	2632	-91.80	0.71	12	0.07	-256.00	33175.00	57200	20230424	-58.92	21600	20231030	8.80	29200	-19.52	20240116	22000	6.82	20240308	57200	-58.92	20230424	21600	8.80	20231030	3.59	N	322000	5000	560 억	676602	N	N	1	N	N
58	20240419	161047	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23500	-450	5	-1.88	2167781250	93296	116.50	23700	23800	22850	31100	16800	23950	23232.65	6.22	-18852	24616	24282	23716	23382	22816	24450	23550	560	7150	5000	16760	50	1	11200000	2632	-91.80	0.71	12	0.83	-256.00	33175.00	57200	20230424	-58.92	21600	20231030	8.80	29200	-19.52	20240116	22000	6.82	20240308	57200	-58.92	20230424	21600	8.80	20231030	3.58	N	322000	5000	560 억	696120	N	N	1	N	N
59	20240419	151055	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23350	-600	5	-2.51	1909954950	82295	102.77	23700	23800	22850	31100	16800	23950	23208.47	6.22	-15716	24616	24282	23716	23382	22816	24450	23550	560	7150	5000	16760	50	1	11200000	2615	-91.21	0.70	12	0.73	-256.00	33175.00	57200	20230424	-59.18	21600	20231030	8.10	29200	-20.03	20240116	22000	6.14	20240308	57200	-59.18	20230424	21600	8.10	20231030	3.58	N	322000	5000	560 억	696120	N	N	14	N	N
60	20240419	141047	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23250	-700	5	-2.92	1630868750	70312	87.80	23700	23800	22850	31100	16800	23950	23194.54	6.22	-13144	24616	24282	23716	23382	22816	24450	23550	560	7150	5000	16760	50	1	11200000	2604	-90.82	0.70	12	0.63	-256.00	33175.00	57200	20230424	-59.35	21600	20231030	7.64	29200	-20.38	20240116	22000	5.68	20240308	57200	-59.35	20230424	21600	7.64	20231030	3.58	N	322000	5000	560 억	696120	N	N	14	N	N
61	20240419	131047	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23400	-550	5	-2.30	1458886000	62893	78.54	23700	23800	22850	31100	16800	23950	23196.09	6.22	-13073	24616	24282	23716	23382	22816	24450	23550	560	7150	5000	16760	50	1	11200000	2621	-91.41	0.71	12	0.56	-256.00	33175.00	57200	20230424	-59.09	21600	20231030	8.33	29200	-19.86	20240116	22000	6.36	20240308	57200	-59.09	20230424	21600	8.33	20231030	3.58	N	322000	5000	560 억	696120	N	N	14	N	N
62	20240419	121043	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23100	-850	5	-3.55	1285932650	55461	69.26	23700	23800	22850	31100	16800	23950	23185.99	6.22	-12245	24616	24282	23716	23382	22816	24450	23550	560	7150	5000	16760	50	1	11200000	2587	-90.23	0.70	12	0.50	-256.00	33175.00	57200	20230424	-59.62	21600	20231030	6.94	29200	-20.89	20240116	22000	5.00	20240308	57200	-59.62	20230424	21600	6.94	20231030	3.58	N	322000	5000	560 억	696120	N	N	14	N	N
63	20240419	111058	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23100	-850	5	-3.55	787503150	33747	42.14	23700	23800	23000	31100	16800	23950	23335.15	6.22	-7223	24616	24282	23716	23382	22816	24450	23550	560	7150	5000	16760	50	1	11200000	2587	-90.23	0.70	12	0.30	-256.00	33175.00	57200	20230424	-59.62	21600	20231030	6.94	29200	-20.89	20240116	22000	5.00	20240308	57200	-59.62	20230424	21600	6.94	20231030	3.58	N	322000	5000	560 억	696120	N	N	14	N	N
64	20240419	101052	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23700	-250	5	-1.04	334982750	14276	17.83	23700	23800	23300	31100	16800	23950	23464.10	6.22	-1294	24616	24282	23716	23382	22816	24450	23550	560	7150	5000	16760	50	1	11200000	2654	-92.58	0.71	12	0.13	-256.00	33175.00	57200	20230424	-58.57	21600	20231030	9.72	29200	-18.84	20240116	22000	7.73	20240308	57200	-58.57	20230424	21600	9.72	20231030	3.58	N	322000	5000	560 억	696120	N	N	14	N	N
65	20240419	091042	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23550	-400	5	-1.67	154818200	6583	8.22	23700	23800	23300	31100	16800	23950	23516.63	6.22	-730	24616	24282	23716	23382	22816	24450	23550	560	7150	5000	16760	50	1	11200000	2638	-91.99	0.71	12	0.06	-256.00	33175.00	57200	20230424	-58.83	21600	20231030	9.03	29200	-19.35	20240116	22000	7.05	20240308	57200	-58.83	20230424	21600	9.03	20231030	3.58	N	322000	5000	560 억	696120	N	N	14	N	N
66	20240418	161044	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23950	900	2	3.90	1901689000	80020	91.16	23150	24050	23150	29950	16150	23050	23765.14	5.97	26413	24483	23766	23333	22616	22183	23550	22400	560	6900	5000	16130	50	1	11200000	2682	-93.55	0.72	12	0.71	-256.00	33175.00	57200	20230424	-58.13	21600	20231030	10.88	29200	-17.98	20240116	22000	8.86	20240308	57200	-58.13	20230424	21600	10.88	20231030	3.62	N	322000	5000	560 억	669180	N	N	14	N	N
67	20240418	151043	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23900	850	2	3.69	1814362600	76362	86.99	23150	24050	23150	29950	16150	23050	23760.30	5.97	24614	24483	23766	23333	22616	22183	23550	22400	560	6900	5000	16130	50	1	11200000	2677	-93.36	0.72	12	0.68	-256.00	33175.00	57200	20230424	-58.22	21600	20231030	10.65	29200	-18.15	20240116	22000	8.64	20240308	57200	-58.22	20230424	21600	10.65	20231030	3.62	N	322000	5000	560 억	669180	N	N	820	N	N
68	20240418	141050	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23800	750	2	3.25	1620044950	68198	77.69	23150	24050	23150	29950	16150	23050	23755.33	5.97	20864	24483	23766	23333	22616	22183	23550	22400	560	6900	5000	16130	50	1	11200000	2666	-92.97	0.72	12	0.61	-256.00	33175.00	57200	20230424	-58.39	21600	20231030	10.19	29200	-18.49	20240116	22000	8.18	20240308	57200	-58.39	20230424	21600	10.19	20231030	3.62	N	322000	5000	560 억	669180	N	N	820	N	N
69	20240418	131040	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23850	800	2	3.47	1507068550	63472	72.31	23150	24050	23150	29950	16150	23050	23744.16	5.97	19464	24483	23766	23333	22616	22183	23550	22400	560	6900	5000	16130	50	1	11200000	2671	-93.16	0.72	12	0.57	-256.00	33175.00	57200	20230424	-58.30	21600	20231030	10.42	29200	-18.32	20240116	22000	8.41	20240308	57200	-58.30	20230424	21600	10.42	20231030	3.62	N	322000	5000	560 억	669180	N	N	820	N	N
70	20240418	121041	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23900	850	2	3.69	1426006350	60075	68.44	23150	24050	23150	29950	16150	23050	23737.44	5.97	18397	24483	23766	23333	22616	22183	23550	22400	560	6900	5000	16130	50	1	11200000	2677	-93.36	0.72	12	0.54	-256.00	33175.00	57200	20230424	-58.22	21600	20231030	10.65	29200	-18.15	20240116	22000	8.64	20240308	57200	-58.22	20230424	21600	10.65	20231030	3.62	N	322000	5000	560 억	669180	N	N	820	N	N
71	20240418	111048	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23900	850	2	3.69	1170876050	49359	56.23	23150	24050	23150	29950	16150	23050	23722.04	5.97	16304	24483	23766	23333	22616	22183	23550	22400	560	6900	5000	16130	50	1	11200000	2677	-93.36	0.72	12	0.44	-256.00	33175.00	57200	20230424	-58.22	21600	20231030	10.65	29200	-18.15	20240116	22000	8.64	20240308	57200	-58.22	20230424	21600	10.65	20231030	3.62	N	322000	5000	560 억	669180	N	N	820	N	N
72	20240418	101043	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23650	600	2	2.60	890250700	37611	42.85	23150	24050	23150	29950	16150	23050	23670.45	5.97	13369	24483	23766	23333	22616	22183	23550	22400	560	6900	5000	16130	50	1	11200000	2649	-92.38	0.71	12	0.34	-256.00	33175.00	57200	20230424	-58.65	21600	20231030	9.49	29200	-19.01	20240116	22000	7.50	20240308	57200	-58.65	20230424	21600	9.49	20231030	3.62	N	322000	5000	560 억	669180	N	N	820	N	N
73	20240418	091040	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23800	750	2	3.25	441902900	18734	21.34	23150	24050	23150	29950	16150	23050	23589.15	5.97	3327	24483	23766	23333	22616	22183	23550	22400	560	6900	5000	16130	50	1	11200000	2666	-92.97	0.72	12	0.17	-256.00	33175.00	57200	20230424	-58.39	21600	20231030	10.19	29200	-18.49	20240116	22000	8.18	20240308	57200	-58.39	20230424	21600	10.19	20231030	3.62	N	322000	5000	560 억	669180	N	N	820	N	N
74	20240417	161032	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23050	-300	5	-1.28	2030305150	86982	112.13	23650	24050	22900	30350	16350	23350	23341.88	6.05	-7642	24416	23882	23616	23082	22816	23750	22950	560	7000	5000	16340	50	1	11200000	2582	-90.04	0.69	12	0.78	-256.00	33175.00	57200	20230424	-59.70	21600	20231030	6.71	29200	-21.06	20240116	22000	4.77	20240308	57200	-59.70	20230424	21600	6.71	20231030	3.85	N	322000	5000	560 억	677101	N	N	820	N	N
75	20240417	151048	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23200	-150	5	-0.64	1730652650	73960	95.34	23650	24050	23050	30350	16350	23350	23399.85	6.05	-6719	24416	23882	23616	23082	22816	23750	22950	560	7000	5000	16340	50	1	11200000	2598	-90.62	0.70	12	0.66	-256.00	33175.00	57200	20230424	-59.44	21600	20231030	7.41	29200	-20.55	20240116	22000	5.45	20240308	57200	-59.44	20230424	21600	7.41	20231030	3.85	N	322000	5000	560 억	677101	N	N	1913	N	N
76	20240417	141045	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23500	150	2	0.64	1315230650	56048	72.25	23650	24050	23050	30350	16350	23350	23466.15	6.05	106	24416	23882	23616	23082	22816	23750	22950	560	7000	5000	16340	50	1	11200000	2632	-91.80	0.71	12	0.50	-256.00	33175.00	57200	20230424	-58.92	21600	20231030	8.80	29200	-19.52	20240116	22000	6.82	20240308	57200	-58.92	20230424	21600	8.80	20231030	3.85	N	322000	5000	560 억	677101	N	N	1913	N	N
77	20240417	131046	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23450	100	2	0.43	1058771650	45069	58.10	23650	24050	23050	30350	16350	23350	23492.24	6.05	-356	24416	23882	23616	23082	22816	23750	22950	560	7000	5000	16340	50	1	11200000	2626	-91.60	0.71	12	0.40	-256.00	33175.00	57200	20230424	-59.00	21600	20231030	8.56	29200	-19.69	20240116	22000	6.59	20240308	57200	-59.00	20230424	21600	8.56	20231030	3.85	N	322000	5000	560 억	677101	N	N	1913	N	N
78	20240417	121047	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23450	100	2	0.43	943746950	40154	51.76	23650	24050	23050	30350	16350	23350	23503.19	6.05	-763	24416	23882	23616	23082	22816	23750	22950	560	7000	5000	16340	50	1	11200000	2626	-91.60	0.71	12	0.36	-256.00	33175.00	57200	20230424	-59.00	21600	20231030	8.56	29200	-19.69	20240116	22000	6.59	20240308	57200	-59.00	20230424	21600	8.56	20231030	3.85	N	322000	5000	560 억	677101	N	N	1913	N	N
79	20240417	111050	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23500	150	2	0.64	775969000	32984	42.52	23650	24050	23050	30350	16350	23350	23525.62	6.05	-204	24416	23882	23616	23082	22816	23750	22950	560	7000	5000	16340	50	1	11200000	2632	-91.80	0.71	12	0.29	-256.00	33175.00	57200	20230424	-58.92	21600	20231030	8.80	29200	-19.52	20240116	22000	6.82	20240308	57200	-58.92	20230424	21600	8.80	20231030	3.85	N	322000	5000	560 억	677101	N	N	1913	N	N
80	20240417	101040	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23500	150	2	0.64	545206450	23075	29.75	23650	24050	23350	30350	16350	23350	23627.58	6.05	-613	24416	23882	23616	23082	22816	23750	22950	560	7000	5000	16340	50	1	11200000	2632	-91.80	0.71	12	0.21	-256.00	33175.00	57200	20230424	-58.92	21600	20231030	8.80	29200	-19.52	20240116	22000	6.82	20240308	57200	-58.92	20230424	21600	8.80	20231030	3.85	N	322000	5000	560 억	677101	N	N	1913	N	N
81	20240417	091037	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23700	350	2	1.50	226805250	9540	12.30	23650	24050	23600	30350	16350	23350	23774.14	6.05	-449	24416	23882	23616	23082	22816	23750	22950	560	7000	5000	16340	50	1	11200000	2654	-92.58	0.71	12	0.09	-256.00	33175.00	57200	20230424	-58.57	21600	20231030	9.72	29200	-18.84	20240116	22000	7.73	20240308	57200	-58.57	20230424	21600	9.72	20231030	3.85	N	322000	5000	560 억	677101	N	N	1913	N	N
82	20240416	161042	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23350	-800	5	-3.31	1826874900	77281	34.61	23850	24150	23350	31350	16950	24150	23640.91	6.14	-7450	25150	24650	23950	23450	22750	24900	23700	560	7200	5000	16900	50	1	11200000	2615	-91.21	0.70	12	0.69	-256.00	33175.00	57200	20230424	-59.18	21600	20231030	8.10	29200	-20.03	20240116	22000	6.14	20240308	57200	-59.18	20230424	21600	8.10	20231030	3.82	N	322000	5000	560 억	687352	N	N	1913	N	N
83	20240416	151041	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23500	-650	5	-2.69	1585304350	66952	29.99	23850	24150	23450	31350	16950	24150	23678.22	6.14	-7900	25150	24650	23950	23450	22750	24900	23700	560	7200	5000	16900	50	1	11200000	2632	-91.80	0.71	12	0.60	-256.00	33175.00	57200	20230424	-58.92	21600	20231030	8.80	29200	-19.52	20240116	22000	6.82	20240308	57200	-58.92	20230424	21600	8.80	20231030	3.82	N	322000	5000	560 억	687352	N	N	22	N	N
84	20240416	141042	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23500	-650	5	-2.69	1369914850	57800	25.89	23850	24150	23450	31350	16950	24150	23700.95	6.14	-5594	25150	24650	23950	23450	22750	24900	23700	560	7200	5000	16900	50	1	11200000	2632	-91.80	0.71	12	0.52	-256.00	33175.00	57200	20230424	-58.92	21600	20231030	8.80	29200	-19.52	20240116	22000	6.82	20240308	57200	-58.92	20230424	21600	8.80	20231030	3.82	N	322000	5000	560 억	687352	N	N	22	N	N
85	20240416	131038	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23750	-400	5	-1.66	1081219250	45564	20.41	23850	24150	23550	31350	16950	24150	23729.68	6.14	17	25150	24650	23950	23450	22750	24900	23700	560	7200	5000	16900	50	1	11200000	2660	-92.77	0.72	12	0.41	-256.00	33175.00	57200	20230424	-58.48	21600	20231030	9.95	29200	-18.66	20240116	22000	7.95	20240308	57200	-58.48	20230424	21600	9.95	20231030	3.82	N	322000	5000	560 억	687352	N	N	22	N	N
86	20240416	121042	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23700	-450	5	-1.86	878014150	36969	16.56	23850	24150	23550	31350	16950	24150	23750.01	6.14	1067	25150	24650	23950	23450	22750	24900	23700	560	7200	5000	16900	50	1	11200000	2654	-92.58	0.71	12	0.33	-256.00	33175.00	57200	20230424	-58.57	21600	20231030	9.72	29200	-18.84	20240116	22000	7.73	20240308	57200	-58.57	20230424	21600	9.72	20231030	3.82	N	322000	5000	560 억	687352	N	N	22	N	N
87	20240416	111037	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23700	-450	5	-1.86	707930250	29775	13.34	23850	24150	23550	31350	16950	24150	23775.99	6.14	1503	25150	24650	23950	23450	22750	24900	23700	560	7200	5000	16900	50	1	11200000	2654	-92.58	0.71	12	0.27	-256.00	33175.00	57200	20230424	-58.57	21600	20231030	9.72	29200	-18.84	20240116	22000	7.73	20240308	57200	-58.57	20230424	21600	9.72	20231030	3.82	N	322000	5000	560 억	687352	N	N	22	N	N
88	20240416	101029	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23850	-300	5	-1.24	379798650	15948	7.14	23850	24150	23550	31350	16950	24150	23814.81	6.14	-526	25150	24650	23950	23450	22750	24900	23700	560	7200	5000	16900	50	1	11200000	2671	-93.16	0.72	12	0.14	-256.00	33175.00	57200	20230424	-58.30	21600	20231030	10.42	29200	-18.32	20240116	22000	8.41	20240308	57200	-58.30	20230424	21600	10.42	20231030	3.82	N	322000	5000	560 억	687352	N	N	22	N	N
89	20240416	091029	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23850	-300	5	-1.24	101661900	4261	1.91	23850	24050	23650	31350	16950	24150	23858.70	6.14	-613	25150	24650	23950	23450	22750	24900	23700	560	7200	5000	16900	50	1	11200000	2671	-93.16	0.72	12	0.04	-256.00	33175.00	57200	20230424	-58.30	21600	20231030	10.42	29200	-18.32	20240116	22000	8.41	20240308	57200	-58.30	20230424	21600	10.42	20231030	3.82	N	322000	5000	560 억	687352	N	N	22	N	N
90	20240415	161027	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24150	-350	5	-1.43	5265514150	222039	140.74	24100	24450	23250	31850	17150	24500	23712.77	5.98	17893	26000	25250	24850	24100	23700	25050	23900	560	7350	5000	17150	50	1	11200000	2705	-94.34	0.73	12	1.98	-256.00	33175.00	57200	20230424	-57.78	21600	20231030	11.81	29200	-17.29	20240116	22000	9.77	20240308	57200	-57.78	20230424	21600	11.81	20231030	3.51	N	322000	5000	560 억	670156	N	N	22	N	N
91	20240415	151032	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24150	-350	5	-1.43	4920124150	207753	131.68	24100	24450	23250	31850	17150	24500	23682.27	5.98	17596	26000	25250	24850	24100	23700	25050	23900	560	7350	5000	17150	50	1	11200000	2705	-94.34	0.73	12	1.85	-256.00	33175.00	57200	20230424	-57.78	21600	20231030	11.81	29200	-17.29	20240116	22000	9.77	20240308	57200	-57.78	20230424	21600	11.81	20231030	3.51	N	322000	5000	560 억	670156	N	N	567	N	N
92	20240415	141025	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23850	-650	5	-2.65	4628350700	195558	123.95	24100	24450	23250	31850	17150	24500	23667.09	5.98	16475	26000	25250	24850	24100	23700	25050	23900	560	7350	5000	17150	50	1	11200000	2671	-93.16	0.72	12	1.75	-256.00	33175.00	57200	20230424	-58.30	21600	20231030	10.42	29200	-18.32	20240116	22000	8.41	20240308	57200	-58.30	20230424	21600	10.42	20231030	3.51	N	322000	5000	560 억	670156	N	N	567	N	N
93	20240415	131013	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23850	-650	5	-2.65	4514335900	190777	120.92	24100	24450	23250	31850	17150	24500	23662.56	5.98	16924	26000	25250	24850	24100	23700	25050	23900	560	7350	5000	17150	50	1	11200000	2671	-93.16	0.72	12	1.70	-256.00	33175.00	57200	20230424	-58.30	21600	20231030	10.42	29200	-18.32	20240116	22000	8.41	20240308	57200	-58.30	20230424	21600	10.42	20231030	3.51	N	322000	5000	560 억	670156	N	N	567	N	N
94	20240415	121030	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23700	-800	5	-3.27	4249150200	179675	113.89	24100	24450	23250	31850	17150	24500	23648.73	5.98	19713	26000	25250	24850	24100	23700	25050	23900	560	7350	5000	17150	50	1	11200000	2654	-92.58	0.71	12	1.60	-256.00	33175.00	57200	20230424	-58.57	21600	20231030	9.72	29200	-18.84	20240116	22000	7.73	20240308	57200	-58.57	20230424	21600	9.72	20231030	3.51	N	322000	5000	560 억	670156	N	N	567	N	N
95	20240415	111029	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23500	-1000	5	-4.08	3904670000	165123	104.66	24100	24450	23250	31850	17150	24500	23646.65	5.98	25514	26000	25250	24850	24100	23700	25050	23900	560	7350	5000	17150	50	1	11200000	2632	-91.80	0.71	12	1.47	-256.00	33175.00	57200	20230424	-58.92	21600	20231030	8.80	29200	-19.52	20240116	22000	6.82	20240308	57200	-58.92	20230424	21600	8.80	20231030	3.51	N	322000	5000	560 억	670156	N	N	567	N	N
96	20240415	101022	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23600	-900	5	-3.67	3279766850	138458	87.76	24100	24450	23250	31850	17150	24500	23687.37	5.98	26465	26000	25250	24850	24100	23700	25050	23900	560	7350	5000	17150	50	1	11200000	2643	-92.19	0.71	12	1.24	-256.00	33175.00	57200	20230424	-58.74	21600	20231030	9.26	29200	-19.18	20240116	22000	7.27	20240308	57200	-58.74	20230424	21600	9.26	20231030	3.51	N	322000	5000	560 억	670156	N	N	567	N	N
97	20240415	091031	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23950	-550	5	-2.24	1590629200	66849	42.37	24100	24450	23400	31850	17150	24500	23793.57	5.98	32347	26000	25250	24850	24100	23700	25050	23900	560	7350	5000	17150	50	1	11200000	2682	-93.55	0.72	12	0.60	-256.00	33175.00	57200	20230424	-58.13	21600	20231030	10.88	29200	-17.98	20240116	22000	8.86	20240308	57200	-58.13	20230424	21600	10.88	20231030	3.51	N	322000	5000	560 억	670156	N	N	567	N	N
98	20240412	161021	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24500	-850	5	-3.35	3886983550	156638	34.41	25350	25600	24450	32950	17750	25350	24816.15	6.01	-4926	27350	26350	25300	24300	23250	25825	23775	560	7600	5000	17740	50	1	11200000	2744	-95.70	0.74	12	1.40	-256.00	33175.00	57200	20230424	-57.17	21600	20231030	13.43	29200	-16.10	20240116	22000	11.36	20240308	57200	-57.17	20230424	21600	13.43	20231030	3.37	N	322000	5000	560 억	672628	N	N	567	N	N
99	20240412	151026	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24550	-800	5	-3.16	3663549900	147518	32.41	25350	25600	24450	32950	17750	25350	24834.60	6.01	-4446	27350	26350	25300	24300	23250	25825	23775	560	7600	5000	17740	50	1	11200000	2750	-95.90	0.74	12	1.32	-256.00	33175.00	57200	20230424	-57.08	21600	20231030	13.66	29200	-15.92	20240116	22000	11.59	20240308	57200	-57.08	20230424	21600	13.66	20231030	3.37	N	322000	5000	560 억	672628	N	N	192	N	N
100	20240412	141022	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24700	-650	5	-2.56	3076699350	123631	27.16	25350	25600	24550	32950	17750	25350	24886.15	6.01	-1498	27350	26350	25300	24300	23250	25825	23775	560	7600	5000	17740	50	1	11200000	2766	-96.48	0.74	12	1.10	-256.00	33175.00	57200	20230424	-56.82	21600	20231030	14.35	29200	-15.41	20240116	22000	12.27	20240308	57200	-56.82	20230424	21600	14.35	20231030	3.37	N	322000	5000	560 억	672628	N	N	192	N	N
101	20240412	131011	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24800	-550	5	-2.17	2817915450	113157	24.86	25350	25600	24550	32950	17750	25350	24902.71	6.01	1512	27350	26350	25300	24300	23250	25825	23775	560	7600	5000	17740	50	1	11200000	2778	-96.88	0.75	12	1.01	-256.00	33175.00	57200	20230424	-56.64	21600	20231030	14.81	29200	-15.07	20240116	22000	12.73	20240308	57200	-56.64	20230424	21600	14.81	20231030	3.37	N	322000	5000	560 억	672628	N	N	192	N	N
102	20240412	121016	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24900	-450	5	-1.78	2641583200	106048	23.30	25350	25600	24550	32950	17750	25350	24909.32	6.01	2916	27350	26350	25300	24300	23250	25825	23775	560	7600	5000	17740	50	1	11200000	2789	-97.27	0.75	12	0.95	-256.00	33175.00	57200	20230424	-56.47	21600	20231030	15.28	29200	-14.73	20240116	22000	13.18	20240308	57200	-56.47	20230424	21600	15.28	20231030	3.37	N	322000	5000	560 억	672628	N	N	192	N	N
103	20240412	111016	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24700	-650	5	-2.56	2264430400	90953	19.98	25350	25600	24550	32950	17750	25350	24896.71	6.01	6267	27350	26350	25300	24300	23250	25825	23775	560	7600	5000	17740	50	1	11200000	2766	-96.48	0.74	12	0.81	-256.00	33175.00	57200	20230424	-56.82	21600	20231030	14.35	29200	-15.41	20240116	22000	12.27	20240308	57200	-56.82	20230424	21600	14.35	20231030	3.37	N	322000	5000	560 억	672628	N	N	192	N	N
104	20240412	101017	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24800	-550	5	-2.17	1846785950	74073	16.27	25350	25600	24550	32950	17750	25350	24931.97	6.01	4749	27350	26350	25300	24300	23250	25825	23775	560	7600	5000	17740	50	1	11200000	2778	-96.88	0.75	12	0.66	-256.00	33175.00	57200	20230424	-56.64	21600	20231030	14.81	29200	-15.07	20240116	22000	12.73	20240308	57200	-56.64	20230424	21600	14.81	20231030	3.37	N	322000	5000	560 억	672628	N	N	192	N	N
105	20240412	091018	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24900	-450	5	-1.78	636163000	25308	5.56	25350	25600	24900	32950	17750	25350	25136.83	6.01	-3450	27350	26350	25300	24300	23250	25825	23775	560	7600	5000	17740	50	1	11200000	2789	-97.27	0.75	12	0.23	-256.00	33175.00	57200	20230424	-56.47	21600	20231030	15.28	29200	-14.73	20240116	22000	13.18	20240308	57200	-56.47	20230424	21600	15.28	20231030	3.37	N	322000	5000	560 억	672628	N	N	192	N	N
106	20240411	161014	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25350	-1300	5	-4.88	11272872700	452004	32.22	26250	26300	24250	34600	18700	26650	24932.54	6.65	-75221	31050	28850	25850	23650	20650	29950	24750	560	7950	5000	18650	50	1	11200000	2839	-99.02	0.76	12	4.04	-256.00	33175.00	57200	20230424	-55.68	21600	20231030	17.36	29200	-13.18	20240116	22000	15.23	20240308	57200	-55.68	20230424	21600	17.36	20231030	3.35	N	322000	5000	560 억	744931	N	N	192	N	N
107	20240411	151018	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25700	-950	5	-3.56	10760202650	431929	30.79	26250	26300	24250	34600	18700	26650	24905.03	6.65	-74617	31050	28850	25850	23650	20650	29950	24750	560	7950	5000	18650	50	1	11200000	2878	-100.39	0.77	12	3.86	-256.00	33175.00	57200	20230424	-55.07	21600	20231030	18.98	29200	-11.99	20240116	22000	16.82	20240308	57200	-55.07	20230424	21600	18.98	20231030	3.35	N	322000	5000	560 억	744931	N	N	0	N	N
108	20240411	141016	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25350	-1300	5	-4.88	9606701600	386528	27.55	26250	26300	24250	34600	18700	26650	24845.82	6.65	-80031	31050	28850	25850	23650	20650	29950	24750	560	7950	5000	18650	50	1	11200000	2839	-99.02	0.76	12	3.45	-256.00	33175.00	57200	20230424	-55.68	21600	20231030	17.36	29200	-13.18	20240116	22000	15.23	20240308	57200	-55.68	20230424	21600	17.36	20231030	3.35	N	322000	5000	560 억	744931	N	N	0	N	N
109	20240411	131002	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25050	-1600	5	-6.00	9004525600	362586	25.85	26250	26300	24250	34600	18700	26650	24825.54	6.65	-83294	31050	28850	25850	23650	20650	29950	24750	560	7950	5000	18650	50	1	11200000	2806	-97.85	0.76	12	3.24	-256.00	33175.00	57200	20230424	-56.21	21600	20231030	15.97	29200	-14.21	20240116	22000	13.86	20240308	57200	-56.21	20230424	21600	15.97	20231030	3.35	N	322000	5000	560 억	744931	N	N	0	N	N
110	20240411	121017	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24950	-1700	5	-6.38	8617666500	347043	24.74	26250	26300	24250	34600	18700	26650	24822.66	6.65	-83904	31050	28850	25850	23650	20650	29950	24750	560	7950	5000	18650	50	1	11200000	2794	-97.46	0.75	12	3.10	-256.00	33175.00	57200	20230424	-56.38	21600	20231030	15.51	29200	-14.55	20240116	22000	13.41	20240308	57200	-56.38	20230424	21600	15.51	20231030	3.35	N	322000	5000	560 억	744931	N	N	0	N	N
111	20240411	111007	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24850	-1800	5	-6.75	8232028950	331506	23.63	26250	26300	24250	34600	18700	26650	24822.75	6.65	-82506	31050	28850	25850	23650	20650	29950	24750	560	7950	5000	18650	50	1	11200000	2783	-97.07	0.75	12	2.96	-256.00	33175.00	57200	20230424	-56.56	21600	20231030	15.05	29200	-14.90	20240116	22000	12.95	20240308	57200	-56.56	20230424	21600	15.05	20231030	3.35	N	322000	5000	560 억	744931	N	N	0	N	N
112	20240411	101013	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24600	-2050	5	-7.69	6801741650	273818	19.52	26250	26300	24250	34600	18700	26650	24828.96	6.65	-86787	31050	28850	25850	23650	20650	29950	24750	560	7950	5000	18650	50	1	11200000	2755	-96.09	0.74	12	2.44	-256.00	33175.00	57200	20230424	-56.99	21600	20231030	13.89	29200	-15.75	20240116	22000	11.82	20240308	57200	-56.99	20230424	21600	13.89	20231030	3.35	N	322000	5000	560 억	744931	N	N	0	N	N
113	20240411	091013	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24800	-1850	5	-6.94	3185759000	126232	9.00	26250	26300	24600	34600	18700	26650	25217.85	6.65	-55450	31050	28850	25850	23650	20650	29950	24750	560	7950	5000	18650	50	1	11200000	2778	-96.88	0.75	12	1.13	-256.00	33175.00	57200	20230424	-56.64	21600	20231030	14.81	29200	-15.07	20240116	22000	12.73	20240308	57200	-56.64	20230424	21600	14.81	20231030	3.35	N	322000	5000	560 억	744931	N	N	0	N	N
114	20240409	160955	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26650	2850	2	11.97	36658833550	1395715	1294.52	22950	28050	22850	30900	16700	23800	26264.78	5.80	102190	25233	24516	24083	23366	22933	24300	23150	560	7100	5000	16660	50	1	11200000	2985	-104.10	0.80	12	12.46	-256.00	33175.00	57200	20230424	-53.41	21600	20231030	23.38	29200	-8.73	20240116	22000	21.14	20240308	57200	-53.41	20230424	21600	23.38	20231030	3.36	N	322000	5000	560 억	649529	N	N	0	N	N
115	20240409	151001	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26450	2650	2	11.13	35587735850	1355409	1257.14	22950	28050	22850	30900	16700	23800	26256.09	5.80	99252	25233	24516	24083	23366	22933	24300	23150	560	7100	5000	16660	50	1	11200000	2962	-103.32	0.80	12	12.10	-256.00	33175.00	57200	20230424	-53.76	21600	20231030	22.45	29200	-9.42	20240116	22000	20.23	20240308	57200	-53.76	20230424	21600	22.45	20231030	3.36	N	322000	5000	560 억	649529	N	N	0	N	N
116	20240409	141006	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26300	2500	2	10.50	33814947050	1288170	1194.77	22950	28050	22850	30900	16700	23800	26250.38	5.80	97482	25233	24516	24083	23366	22933	24300	23150	560	7100	5000	16660	50	1	11200000	2946	-102.73	0.79	12	11.50	-256.00	33175.00	57200	20230424	-54.02	21600	20231030	21.76	29200	-9.93	20240116	22000	19.55	20240308	57200	-54.02	20230424	21600	21.76	20231030	3.36	N	322000	5000	560 억	649529	N	N	0	N	N
117	20240409	130958	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26000	2200	2	9.24	31642301100	1204752	1117.40	22950	28050	22850	30900	16700	23800	26264.58	5.80	79945	25233	24516	24083	23366	22933	24300	23150	560	7100	5000	16660	50	1	11200000	2912	-101.56	0.78	12	10.76	-256.00	33175.00	57200	20230424	-54.55	21600	20231030	20.37	29200	-10.96	20240116	22000	18.18	20240308	57200	-54.55	20230424	21600	20.37	20231030	3.36	N	322000	5000	560 억	649529	N	N	0	N	N
118	20240409	121003	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26850	3050	2	12.82	17688584650	689321	639.34	22950	27150	22850	30900	16700	23800	25660.88	5.80	59290	25233	24516	24083	23366	22933	24300	23150	560	7100	5000	16660	50	1	11200000	3007	-104.88	0.81	12	6.15	-256.00	33175.00	57200	20230424	-53.06	21600	20231030	24.31	29200	-8.05	20240116	22000	22.05	20240308	57200	-53.06	20230424	21600	24.31	20231030	3.36	N	322000	5000	560 억	649529	N	N	0	N	N
119	20240409	111001	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25550	1750	2	7.35	4605613450	189221	175.50	22950	26000	22850	30900	16700	23800	24339.86	5.80	10101	25233	24516	24083	23366	22933	24300	23150	560	7100	5000	16660	50	1	11200000	2862	-99.80	0.77	12	1.69	-256.00	33175.00	57200	20230424	-55.33	21600	20231030	18.29	29200	-12.50	20240116	22000	16.14	20240308	57200	-55.33	20230424	21600	18.29	20231030	3.36	N	322000	5000	560 억	649529	N	N	0	N	N
120	20240409	100954	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23400	-400	5	-1.68	1508861750	65345	60.61	22950	23650	22850	30900	16700	23800	23090.70	5.80	15847	25233	24516	24083	23366	22933	24300	23150	560	7100	5000	16660	50	1	11200000	2621	-91.41	0.71	12	0.58	-256.00	33175.00	57200	20230424	-59.09	21600	20231030	8.33	29200	-19.86	20240116	22000	6.36	20240308	57200	-59.09	20230424	21600	8.33	20231030	3.36	N	322000	5000	560 억	649529	N	N	0	N	N
121	20240409	091013	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23050	-750	5	-3.15	1017444700	44198	40.99	22950	23650	22850	30900	16700	23800	23020.15	5.80	11347	25233	24516	24083	23366	22933	24300	23150	560	7100	5000	16660	50	1	11200000	2582	-90.04	0.69	12	0.39	-256.00	33175.00	57200	20230424	-59.70	21600	20231030	6.71	29200	-21.06	20240116	22000	4.77	20240308	57200	-59.70	20230424	21600	6.71	20231030	3.36	N	322000	5000	560 억	649529	N	N	0	N	N
122	20240408	160954	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23800	-1100	5	-4.42	2572090950	106904	74.20	24800	24800	23650	32350	17450	24900	24060.06	6.04	-26060	25800	25350	24700	24250	23600	25575	24475	560	7450	5000	17430	50	1	11200000	2666	-92.97	0.72	12	0.95	-256.00	33175.00	57200	20230424	-58.39	21600	20231030	10.19	29200	-18.49	20240116	22000	8.18	20240308	57200	-58.39	20230424	21600	10.19	20231030	3.41	N	322000	5000	560 억	675989	N	N	100	N	N
123	20240408	151002	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23850	-1050	5	-4.22	2451723250	101841	70.69	24800	24800	23650	32350	17450	24900	24073.92	6.04	-24664	25800	25350	24700	24250	23600	25575	24475	560	7450	5000	17430	50	1	11200000	2671	-93.16	0.72	12	0.91	-256.00	33175.00	57200	20230424	-58.30	21600	20231030	10.42	29200	-18.32	20240116	22000	8.41	20240308	57200	-58.30	20230424	21600	10.42	20231030	3.41	N	322000	5000	560 억	675989	N	N	100	N	N
124	20240408	141000	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23750	-1150	5	-4.62	1802896500	74547	51.74	24800	24800	23750	32350	17450	24900	24184.57	6.04	-22536	25800	25350	24700	24250	23600	25575	24475	560	7450	5000	17430	50	1	11200000	2660	-92.77	0.72	12	0.67	-256.00	33175.00	57200	20230424	-58.48	21600	20231030	9.95	29200	-18.66	20240116	22000	7.95	20240308	57200	-58.48	20230424	21600	9.95	20231030	3.41	N	322000	5000	560 억	675989	N	N	100	N	N
125	20240408	130954	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24000	-900	5	-3.61	1473301100	60756	42.17	24800	24800	24000	32350	17450	24900	24249.34	6.04	-18038	25800	25350	24700	24250	23600	25575	24475	560	7450	5000	17430	50	1	11200000	2688	-93.75	0.72	12	0.54	-256.00	33175.00	57200	20230424	-58.04	21600	20231030	11.11	29200	-17.81	20240116	22000	9.09	20240308	57200	-58.04	20230424	21600	11.11	20231030	3.41	N	322000	5000	560 억	675989	N	N	100	N	N
126	20240408	121002	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24200	-700	5	-2.81	1240546750	51091	35.46	24800	24800	24050	32350	17450	24900	24280.96	6.04	-14372	25800	25350	24700	24250	23600	25575	24475	560	7450	5000	17430	50	1	11200000	2710	-94.53	0.73	12	0.46	-256.00	33175.00	57200	20230424	-57.69	21600	20231030	12.04	29200	-17.12	20240116	22000	10.00	20240308	57200	-57.69	20230424	21600	12.04	20231030	3.41	N	322000	5000	560 억	675989	N	N	100	N	N
127	20240408	111005	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24150	-750	5	-3.01	1019103150	41907	29.09	24800	24800	24050	32350	17450	24900	24318.03	6.04	-13010	25800	25350	24700	24250	23600	25575	24475	560	7450	5000	17430	50	1	11200000	2705	-94.34	0.73	12	0.37	-256.00	33175.00	57200	20230424	-57.78	21600	20231030	11.81	29200	-17.29	20240116	22000	9.77	20240308	57200	-57.78	20230424	21600	11.81	20231030	3.41	N	322000	5000	560 억	675989	N	N	100	N	N
128	20240408	100951	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24250	-650	5	-2.61	804684500	33039	22.93	24800	24800	24050	32350	17450	24900	24355.38	6.04	-9967	25800	25350	24700	24250	23600	25575	24475	560	7450	5000	17430	50	1	11200000	2716	-94.73	0.73	12	0.29	-256.00	33175.00	57200	20230424	-57.60	21600	20231030	12.27	29200	-16.95	20240116	22000	10.23	20240308	57200	-57.60	20230424	21600	12.27	20231030	3.41	N	322000	5000	560 억	675989	N	N	100	N	N
129	20240408	091002	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24250	-650	5	-2.61	360409750	14723	10.22	24800	24800	24150	32350	17450	24900	24479.00	6.04	-4939	25800	25350	24700	24250	23600	25575	24475	560	7450	5000	17430	50	1	11200000	2716	-94.73	0.73	12	0.13	-256.00	33175.00	57200	20230424	-57.60	21600	20231030	12.27	29200	-16.95	20240116	22000	10.23	20240308	57200	-57.60	20230424	21600	12.27	20231030	3.41	N	322000	5000	560 억	675989	N	N	100	N	N
130	20240405	160957	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24900	450	2	1.84	3541025000	142642	119.01	24100	25150	24050	31750	17150	24450	24824.56	6.02	1632	25116	24782	24166	23832	23216	24950	24000	560	7300	5000	17110	50	1	11200000	2789	-97.27	0.75	12	1.27	-256.00	33175.00	58500	20230331	-57.44	21600	20231030	15.28	29200	-14.73	20240116	22000	13.18	20240308	57200	-56.47	20230424	21600	15.28	20231030	3.35	N	322000	5000	560 억	674467	N	N	100	N	N
131	20240405	150954	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24850	400	2	1.64	3377088800	136048	113.50	24100	25150	24050	31750	17150	24450	24822.82	6.02	4139	25116	24782	24166	23832	23216	24950	24000	560	7300	5000	17110	50	1	11200000	2783	-97.07	0.75	12	1.21	-256.00	33175.00	58500	20230331	-57.52	21600	20231030	15.05	29200	-14.90	20240116	22000	12.95	20240308	57200	-56.56	20230424	21600	15.05	20231030	3.35	N	322000	5000	560 억	674467	N	N	40	N	N
132	20240405	140952	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25000	550	2	2.25	3008072950	121215	101.13	24100	25150	24050	31750	17150	24450	24816.06	6.02	8016	25116	24782	24166	23832	23216	24950	24000	560	7300	5000	17110	50	1	11200000	2800	-97.66	0.75	12	1.08	-256.00	33175.00	58500	20230331	-57.26	21600	20231030	15.74	29200	-14.38	20240116	22000	13.64	20240308	57200	-56.29	20230424	21600	15.74	20231030	3.35	N	322000	5000	560 억	674467	N	N	40	N	N
133	20240405	130949	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25100	650	2	2.66	2705673500	109126	91.04	24100	25150	24050	31750	17150	24450	24794.08	6.02	10004	25116	24782	24166	23832	23216	24950	24000	560	7300	5000	17110	50	1	11200000	2811	-98.05	0.76	12	0.97	-256.00	33175.00	58500	20230331	-57.09	21600	20231030	16.20	29200	-14.04	20240116	22000	14.09	20240308	57200	-56.12	20230424	21600	16.20	20231030	3.35	N	322000	5000	560 억	674467	N	N	40	N	N
134	20240405	120953	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24850	400	2	1.64	2169481200	87686	73.16	24100	25150	24050	31750	17150	24450	24741.53	6.02	4830	25116	24782	24166	23832	23216	24950	24000	560	7300	5000	17110	50	1	11200000	2783	-97.07	0.75	12	0.78	-256.00	33175.00	58500	20230331	-57.52	21600	20231030	15.05	29200	-14.90	20240116	22000	12.95	20240308	57200	-56.56	20230424	21600	15.05	20231030	3.35	N	322000	5000	560 억	674467	N	N	40	N	N
135	20240405	111000	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24900	450	2	1.84	1730456300	70016	58.41	24100	25150	24050	31750	17150	24450	24715.22	6.02	5693	25116	24782	24166	23832	23216	24950	24000	560	7300	5000	17110	50	1	11200000	2789	-97.27	0.75	12	0.63	-256.00	33175.00	58500	20230331	-57.44	21600	20231030	15.28	29200	-14.73	20240116	22000	13.18	20240308	57200	-56.47	20230424	21600	15.28	20231030	3.35	N	322000	5000	560 억	674467	N	N	40	N	N
136	20240405	100832	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24600	150	2	0.61	510590900	20961	17.49	24100	24600	24050	31750	17150	24450	24359.02	6.02	-1068	25116	24782	24166	23832	23216	24950	24000	560	7300	5000	17110	50	1	11200000	2755	-96.09	0.74	12	0.19	-256.00	33175.00	58500	20230331	-57.95	21600	20231030	13.89	29200	-15.75	20240116	22000	11.82	20240308	57200	-56.99	20230424	21600	13.89	20231030	3.35	N	322000	5000	560 억	674467	N	N	40	N	N
137	20240405	090941	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24200	-250	5	-1.02	93508950	3877	3.23	24100	24250	24050	31750	17150	24450	24117.52	6.02	-249	25116	24782	24166	23832	23216	24950	24000	560	7300	5000	17110	50	1	11200000	2710	-94.53	0.73	12	0.03	-256.00	33175.00	58500	20230331	-58.63	21600	20231030	12.04	29200	-17.12	20240116	22000	10.00	20240308	57200	-57.69	20230424	21600	12.04	20231030	3.35	N	322000	5000	560 억	674467	N	N	40	N	N
138	20240404	160938	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24450	100	2	0.41	2860772350	118613	87.28	24150	24500	23550	31650	17050	24350	24117.76	6.18	-14317	25350	24850	24500	24000	23650	24675	23825	560	7300	5000	17040	50	1	11200000	2738	-95.51	0.74	12	1.06	-256.00	33175.00	58500	20230331	-58.21	21600	20231030	13.19	29200	-16.27	20240116	22000	11.14	20240308	57200	-57.26	20230424	21600	13.19	20231030	3.49	N	322000	5000	560 억	691692	N	N	38	N	N
139	20240404	150936	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24350	0	3	0.00	2649397800	109953	80.91	24150	24500	23550	31650	17050	24350	24095.71	6.18	-11821	25350	24850	24500	24000	23650	24675	23825	560	7300	5000	17040	50	1	11200000	2727	-95.12	0.73	12	0.98	-256.00	33175.00	58500	20230331	-58.38	21600	20231030	12.73	29200	-16.61	20240116	22000	10.68	20240308	57200	-57.43	20230424	21600	12.73	20231030	3.49	N	322000	5000	560 억	691692	N	N	5637	N	N
140	20240404	140943	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24400	50	2	0.21	2380787350	98904	72.78	24150	24500	23550	31650	17050	24350	24071.67	6.18	-6122	25350	24850	24500	24000	23650	24675	23825	560	7300	5000	17040	50	1	11200000	2733	-95.31	0.74	12	0.88	-256.00	33175.00	58500	20230331	-58.29	21600	20231030	12.96	29200	-16.44	20240116	22000	10.91	20240308	57200	-57.34	20230424	21600	12.96	20231030	3.49	N	322000	5000	560 억	691692	N	N	5637	N	N
141	20240404	130931	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24400	50	2	0.21	2031615900	84550	62.22	24150	24500	23550	31650	17050	24350	24028.54	6.18	-821	25350	24850	24500	24000	23650	24675	23825	560	7300	5000	17040	50	1	11200000	2733	-95.31	0.74	12	0.75	-256.00	33175.00	58500	20230331	-58.29	21600	20231030	12.96	29200	-16.44	20240116	22000	10.91	20240308	57200	-57.34	20230424	21600	12.96	20231030	3.49	N	322000	5000	560 억	691692	N	N	5637	N	N
142	20240404	120937	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24400	50	2	0.21	1803288700	75191	55.33	24150	24500	23550	31650	17050	24350	23982.72	6.18	2176	25350	24850	24500	24000	23650	24675	23825	560	7300	5000	17040	50	1	11200000	2733	-95.31	0.74	12	0.67	-256.00	33175.00	58500	20230331	-58.29	21600	20231030	12.96	29200	-16.44	20240116	22000	10.91	20240308	57200	-57.34	20230424	21600	12.96	20231030	3.49	N	322000	5000	560 억	691692	N	N	5637	N	N
143	20240404	110940	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23850	-500	5	-2.05	1330871350	55750	41.02	24150	24500	23550	31650	17050	24350	23872.05	6.18	-5552	25350	24850	24500	24000	23650	24675	23825	560	7300	5000	17040	50	1	11200000	2671	-93.16	0.72	12	0.50	-256.00	33175.00	58500	20230331	-59.23	21600	20231030	10.42	29200	-18.32	20240116	22000	8.41	20240308	57200	-58.30	20230424	21600	10.42	20231030	3.49	N	322000	5000	560 억	691692	N	N	5637	N	N
144	20240404	100937	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23650	-700	5	-2.87	1011094300	42247	31.09	24150	24500	23650	31650	17050	24350	23932.83	6.18	-5541	25350	24850	24500	24000	23650	24675	23825	560	7300	5000	17040	50	1	11200000	2649	-92.38	0.71	12	0.38	-256.00	33175.00	58500	20230331	-59.57	21600	20231030	9.49	29200	-19.01	20240116	22000	7.50	20240308	57200	-58.65	20230424	21600	9.49	20231030	3.49	N	322000	5000	560 억	691692	N	N	5637	N	N
145	20240404	090940	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24200	-150	5	-0.62	127232100	5265	3.87	24150	24300	24050	31650	17050	24350	24165.29	6.18	784	25350	24850	24500	24000	23650	24675	23825	560	7300	5000	17040	50	1	11200000	2710	-94.53	0.73	12	0.05	-256.00	33175.00	58500	20230331	-58.63	21600	20231030	12.04	29200	-17.12	20240116	22000	10.00	20240308	57200	-57.69	20230424	21600	12.04	20231030	3.49	N	322000	5000	560 억	691692	N	N	5637	N	N
146	20240403	160935	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24350	-50	5	-0.20	3286094350	134093	96.71	24900	25000	24150	31700	17100	24400	24506.12	6.53	-38100	25333	24866	24383	23916	23433	24625	23675	560	7300	5000	17080	50	1	11200000	2727	-95.12	0.73	12	1.20	-256.00	33175.00	58500	20230331	-58.38	21600	20231030	12.73	29200	-16.61	20240116	22000	10.68	20240308	57200	-57.43	20230424	21600	12.73	20231030	3.55	N	322000	5000	560 억	731637	N	N	5637	N	N
147	20240403	150935	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24400	0	3	0.00	3147767900	128412	92.61	24900	25000	24150	31700	17100	24400	24513.04	6.53	-35147	25333	24866	24383	23916	23433	24625	23675	560	7300	5000	17080	50	1	11200000	2733	-95.31	0.74	12	1.15	-256.00	33175.00	58500	20230331	-58.29	21600	20231030	12.96	29200	-16.44	20240116	22000	10.91	20240308	57200	-57.34	20230424	21600	12.96	20231030	3.55	N	322000	5000	560 억	731637	N	N	4	N	N
148	20240403	140925	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24300	-100	5	-0.41	2832660600	115507	83.30	24900	25000	24150	31700	17100	24400	24523.71	6.53	-28454	25333	24866	24383	23916	23433	24625	23675	560	7300	5000	17080	50	1	11200000	2722	-94.92	0.73	12	1.03	-256.00	33175.00	58500	20230331	-58.46	21600	20231030	12.50	29200	-16.78	20240116	22000	10.45	20240308	57200	-57.52	20230424	21600	12.50	20231030	3.55	N	322000	5000	560 억	731637	N	N	4	N	N
149	20240403	130931	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24350	-50	5	-0.20	2644512250	107779	77.73	24900	25000	24150	31700	17100	24400	24536.43	6.53	-26460	25333	24866	24383	23916	23433	24625	23675	560	7300	5000	17080	50	1	11200000	2727	-95.12	0.73	12	0.96	-256.00	33175.00	58500	20230331	-58.38	21600	20231030	12.73	29200	-16.61	20240116	22000	10.68	20240308	57200	-57.43	20230424	21600	12.73	20231030	3.55	N	322000	5000	560 억	731637	N	N	4	N	N
150	20240403	120925	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24350	-50	5	-0.20	2397654600	97638	70.42	24900	25000	24150	31700	17100	24400	24556.57	6.53	-23319	25333	24866	24383	23916	23433	24625	23675	560	7300	5000	17080	50	1	11200000	2727	-95.12	0.73	12	0.87	-256.00	33175.00	58500	20230331	-58.38	21600	20231030	12.73	29200	-16.61	20240116	22000	10.68	20240308	57200	-57.43	20230424	21600	12.73	20231030	3.55	N	322000	5000	560 억	731637	N	N	4	N	N
151	20240403	110931	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24500	100	2	0.41	2121765300	86335	62.26	24900	25000	24150	31700	17100	24400	24575.96	6.53	-19522	25333	24866	24383	23916	23433	24625	23675	560	7300	5000	17080	50	1	11200000	2744	-95.70	0.74	12	0.77	-256.00	33175.00	58500	20230331	-58.12	21600	20231030	13.43	29200	-16.10	20240116	22000	11.36	20240308	57200	-57.17	20230424	21600	13.43	20231030	3.55	N	322000	5000	560 억	731637	N	N	4	N	N
152	20240403	100930	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24550	150	2	0.61	1748987000	71150	51.31	24900	25000	24150	31700	17100	24400	24581.69	6.53	-14416	25333	24866	24383	23916	23433	24625	23675	560	7300	5000	17080	50	1	11200000	2750	-95.90	0.74	12	0.64	-256.00	33175.00	58500	20230331	-58.03	21600	20231030	13.66	29200	-15.92	20240116	22000	11.59	20240308	57200	-57.08	20230424	21600	13.66	20231030	3.55	N	322000	5000	560 억	731637	N	N	4	N	N
153	20240403	090933	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24600	200	2	0.82	711837950	28653	20.66	24900	25000	24600	31700	17100	24400	24843.40	6.53	-6631	25333	24866	24383	23916	23433	24625	23675	560	7300	5000	17080	50	1	11200000	2755	-96.09	0.74	12	0.26	-256.00	33175.00	58500	20230331	-57.95	21600	20231030	13.89	29200	-15.75	20240116	22000	11.82	20240308	57200	-56.99	20230424	21600	13.89	20231030	3.55	N	322000	5000	560 억	731637	N	N	4	N	N
154	20240402	160917	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24400	-450	5	-1.81	3354239400	138329	62.93	24750	24850	23900	32300	17400	24850	24247.93	6.29	26124	26183	25516	24883	24216	23583	25200	23900	560	7450	5000	17390	50	1	11200000	2733	-95.31	0.74	12	1.24	-256.00	33175.00	58500	20230331	-58.29	21600	20231030	12.96	29200	-16.44	20240116	22000	10.91	20240308	57200	-57.34	20230424	21600	12.96	20231030	3.69	N	322000	5000	560 억	704219	N	N	4	N	N
155	20240402	150925	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24350	-500	5	-2.01	3267725050	134784	61.31	24750	24850	23900	32300	17400	24850	24244.16	6.29	26321	26183	25516	24883	24216	23583	25200	23900	560	7450	5000	17390	50	1	11200000	2727	-95.12	0.73	12	1.20	-256.00	33175.00	58500	20230331	-58.38	21600	20231030	12.73	29200	-16.61	20240116	22000	10.68	20240308	57200	-57.43	20230424	21600	12.73	20231030	3.69	N	322000	5000	560 억	704219	N	N	993	N	N
156	20240402	140928	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24450	-400	5	-1.61	3041848350	125509	57.10	24750	24850	23900	32300	17400	24850	24236.10	6.29	26258	26183	25516	24883	24216	23583	25200	23900	560	7450	5000	17390	50	1	11200000	2738	-95.51	0.74	12	1.12	-256.00	33175.00	58500	20230331	-58.21	21600	20231030	13.19	29200	-16.27	20240116	22000	11.14	20240308	57200	-57.26	20230424	21600	13.19	20231030	3.69	N	322000	5000	560 억	704219	N	N	993	N	N
157	20240402	130914	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24700	-150	5	-0.60	2816884450	116335	52.92	24750	24850	23900	32300	17400	24850	24213.56	6.29	28644	26183	25516	24883	24216	23583	25200	23900	560	7450	5000	17390	50	1	11200000	2766	-96.48	0.74	12	1.04	-256.00	33175.00	58500	20230331	-57.78	21600	20231030	14.35	29200	-15.41	20240116	22000	12.27	20240308	57200	-56.82	20230424	21600	14.35	20231030	3.69	N	322000	5000	560 억	704219	N	N	993	N	N
158	20240402	120913	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24300	-550	5	-2.21	2581444750	106690	48.53	24750	24750	23900	32300	17400	24850	24195.75	6.29	29071	26183	25516	24883	24216	23583	25200	23900	560	7450	5000	17390	50	1	11200000	2722	-94.92	0.73	12	0.95	-256.00	33175.00	58500	20230331	-58.46	21600	20231030	12.50	29200	-16.78	20240116	22000	10.45	20240308	57200	-57.52	20230424	21600	12.50	20231030	3.69	N	322000	5000	560 억	704219	N	N	993	N	N
159	20240402	110915	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24250	-600	5	-2.41	2331987350	96385	43.85	24750	24750	23900	32300	17400	24850	24194.50	6.29	29477	26183	25516	24883	24216	23583	25200	23900	560	7450	5000	17390	50	1	11200000	2716	-94.73	0.73	12	0.86	-256.00	33175.00	58500	20230331	-58.55	21600	20231030	12.27	29200	-16.95	20240116	22000	10.23	20240308	57200	-57.60	20230424	21600	12.27	20231030	3.69	N	322000	5000	560 억	704219	N	N	993	N	N
160	20240402	100918	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24350	-500	5	-2.01	2059799350	85154	38.74	24750	24750	23900	32300	17400	24850	24189.11	6.29	28849	26183	25516	24883	24216	23583	25200	23900	560	7450	5000	17390	50	1	11200000	2727	-95.12	0.73	12	0.76	-256.00	33175.00	58500	20230331	-58.38	21600	20231030	12.73	29200	-16.61	20240116	22000	10.68	20240308	57200	-57.43	20230424	21600	12.73	20231030	3.69	N	322000	5000	560 억	704219	N	N	993	N	N
161	20240402	090915	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24000	-850	5	-3.42	955504100	39419	17.93	24750	24750	23900	32300	17400	24850	24239.68	6.29	13126	26183	25516	24883	24216	23583	25200	23900	560	7450	5000	17390	50	1	11200000	2688	-93.75	0.72	12	0.35	-256.00	33175.00	58500	20230331	-58.97	21600	20231030	11.11	29200	-17.81	20240116	22000	9.09	20240308	57200	-58.04	20230424	21600	11.11	20231030	3.69	N	322000	5000	560 억	704219	N	N	993	N	N
162	20240401	160915	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24850	250	2	1.02	5459088850	218741	82.63	25000	25550	24250	31950	17250	24600	24957.55	6.18	12363	25433	25016	24383	23966	23333	25225	24175	560	7350	5000	17220	50	1	11200000	2783	-97.07	0.75	12	1.95	-256.00	33175.00	58500	20230331	-57.52	21600	20231030	15.05	29200	-14.90	20240116	22000	12.95	20240308	57200	-56.56	20230424	21600	15.05	20231030	3.46	N	322000	5000	560 억	692696	N	N	993	N	N
163	20240401	150916	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25050	450	2	1.83	5257432500	210642	79.57	25000	25550	24250	31950	17250	24600	24959.76	6.18	11416	25433	25016	24383	23966	23333	25225	24175	560	7350	5000	17220	50	1	11200000	2806	-97.85	0.76	12	1.88	-256.00	33175.00	58500	20230331	-57.18	21600	20231030	15.97	29200	-14.21	20240116	22000	13.86	20240308	57200	-56.21	20230424	21600	15.97	20231030	3.46	N	322000	5000	560 억	692696	N	N	190	N	N
164	20240401	140911	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25050	450	2	1.83	4991128650	199992	75.55	25000	25550	24250	31950	17250	24600	24957.34	6.18	13113	25433	25016	24383	23966	23333	25225	24175	560	7350	5000	17220	50	1	11200000	2806	-97.85	0.76	12	1.79	-256.00	33175.00	58500	20230331	-57.18	21600	20231030	15.97	29200	-14.21	20240116	22000	13.86	20240308	57200	-56.21	20230424	21600	15.97	20231030	3.46	N	322000	5000	560 억	692696	N	N	190	N	N
165	20240401	130908	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24800	200	2	0.81	4725237550	189289	71.50	25000	25550	24250	31950	17250	24600	24963.84	6.18	14137	25433	25016	24383	23966	23333	25225	24175	560	7350	5000	17220	50	1	11200000	2778	-96.88	0.75	12	1.69	-256.00	33175.00	58500	20230331	-57.61	21600	20231030	14.81	29200	-15.07	20240116	22000	12.73	20240308	57200	-56.64	20230424	21600	14.81	20231030	3.46	N	322000	5000	560 억	692696	N	N	190	N	N
166	20240401	120915	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24900	300	2	1.22	4602586300	184347	69.64	25000	25550	24250	31950	17250	24600	24967.75	6.18	14379	25433	25016	24383	23966	23333	25225	24175	560	7350	5000	17220	50	1	11200000	2789	-97.27	0.75	12	1.65	-256.00	33175.00	58500	20230331	-57.44	21600	20231030	15.28	29200	-14.73	20240116	22000	13.18	20240308	57200	-56.47	20230424	21600	15.28	20231030	3.46	N	322000	5000	560 억	692696	N	N	190	N	N
167	20240401	110914	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24900	300	2	1.22	4103891850	164213	62.03	25000	25550	24250	31950	17250	24600	24992.20	6.18	7602	25433	25016	24383	23966	23333	25225	24175	560	7350	5000	17220	50	1	11200000	2789	-97.27	0.75	12	1.47	-256.00	33175.00	58500	20230331	-57.44	21600	20231030	15.28	29200	-14.73	20240116	22000	13.18	20240308	57200	-56.47	20230424	21600	15.28	20231030	3.46	N	322000	5000	560 억	692696	N	N	190	N	N
168	20240401	100911	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25200	600	2	2.44	3147586550	126086	47.63	25000	25550	24250	31950	17250	24600	24964.94	6.18	4205	25433	25016	24383	23966	23333	25225	24175	560	7350	5000	17220	50	1	11200000	2822	-98.44	0.76	12	1.13	-256.00	33175.00	58500	20230331	-56.92	21600	20231030	16.67	29200	-13.70	20240116	22000	14.55	20240308	57200	-55.94	20230424	21600	16.67	20231030	3.46	N	322000	5000	560 억	692696	N	N	190	N	N
169	20240401	090910	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24400	-200	5	-0.81	578656800	23538	8.89	25000	25050	24250	31950	17250	24600	24583.67	6.18	-12965	25433	25016	24383	23966	23333	25225	24175	560	7350	5000	17220	50	1	11200000	2733	-95.31	0.74	12	0.21	-256.00	33175.00	58500	20230331	-58.29	21600	20231030	12.96	29200	-16.44	20240116	22000	10.91	20240308	57200	-57.34	20230424	21600	12.96	20231030	3.46	N	322000	5000	560 억	692696	N	N	190	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History