KissMeData/004770/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160204	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2005	14	2	0.70	927475148	463858	99.31	1996	2015	1980	2585	1394	1991	1999.48	1.64	121203	2032	2011	1994	1973	1956	2022	1984	193	594	500	1470	5	1	36702884	736	18.06	0.91	12	1.26	111.00	2207.00	2620	20231211	-23.47	1908	20240408	5.08	2620	-23.47	20240412	1908	5.08	20240408	2620	-23.47	20231211	1908	5.08	20240408	6.64	N	004770	500	193 억	603665	N	N	0	N	N
3	20240430	150203	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1997	6	2	0.30	851890297	426060	91.22	1996	2015	1980	2585	1394	1991	1999.46	1.64	119706	2032	2011	1994	1973	1956	2022	1984	193	594	500	1470	1	1	36702884	733	17.99	0.90	12	1.16	111.00	2207.00	2620	20231211	-23.78	1908	20240408	4.66	2620	-23.78	20240412	1908	4.66	20240408	2620	-23.78	20231211	1908	4.66	20240408	6.64	N	004770	500	193 억	603665	N	N	0	N	N
4	20240430	140203	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2005	14	2	0.70	623172746	311624	66.72	1996	2015	1980	2585	1394	1991	1999.76	1.64	62790	2032	2011	1994	1973	1956	2022	1984	193	594	500	1470	5	1	36702884	736	18.06	0.91	12	0.85	111.00	2207.00	2620	20231211	-23.47	1908	20240408	5.08	2620	-23.47	20240412	1908	5.08	20240408	2620	-23.47	20231211	1908	5.08	20240408	6.64	N	004770	500	193 억	603665	N	N	0	N	N
5	20240430	130203	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2010	19	2	0.95	546415701	273279	58.51	1996	2015	1980	2585	1394	1991	1999.48	1.64	56977	2032	2011	1994	1973	1956	2022	1984	193	594	500	1470	5	1	36702884	738	18.11	0.91	12	0.74	111.00	2207.00	2620	20231211	-23.28	1908	20240408	5.35	2620	-23.28	20240412	1908	5.35	20240408	2620	-23.28	20231211	1908	5.35	20240408	6.64	N	004770	500	193 억	603665	N	N	0	N	N
6	20240430	120204	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2005	14	2	0.70	506123731	253150	54.20	1996	2015	1980	2585	1394	1991	1999.30	1.64	51869	2032	2011	1994	1973	1956	2022	1984	193	594	500	1470	5	1	36702884	736	18.06	0.91	12	0.69	111.00	2207.00	2620	20231211	-23.47	1908	20240408	5.08	2620	-23.47	20240412	1908	5.08	20240408	2620	-23.47	20231211	1908	5.08	20240408	6.64	N	004770	500	193 억	603665	N	N	0	N	N
7	20240430	110203	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2000	9	2	0.45	302679257	151729	32.48	1996	2010	1980	2585	1394	1991	1994.87	1.64	47636	2032	2011	1994	1973	1956	2022	1984	193	594	500	1470	5	1	36702884	734	18.02	0.91	12	0.41	111.00	2207.00	2620	20231211	-23.66	1908	20240408	4.82	2620	-23.66	20240412	1908	4.82	20240408	2620	-23.66	20231211	1908	4.82	20240408	6.64	N	004770	500	193 억	603665	N	N	0	N	N
8	20240430	100201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1995	4	2	0.20	247890169	124272	26.61	1996	2010	1980	2585	1394	1991	1994.74	1.64	50122	2032	2011	1994	1973	1956	2022	1984	193	594	500	1470	1	1	36702884	732	17.97	0.90	12	0.34	111.00	2207.00	2620	20231211	-23.85	1908	20240408	4.56	2620	-23.85	20240412	1908	4.56	20240408	2620	-23.85	20231211	1908	4.56	20240408	6.64	N	004770	500	193 억	603665	N	N	0	N	N
9	20240430	090208	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1982	-9	5	-0.45	50456346	25423	5.44	1996	2000	1980	2585	1394	1991	1984.67	1.64	-5830	2032	2011	1994	1973	1956	2022	1984	193	594	500	1470	1	1	36702884	727	17.86	0.90	12	0.07	111.00	2207.00	2620	20231211	-24.35	1908	20240408	3.88	2620	-24.35	20240412	1908	3.88	20240408	2620	-24.35	20231211	1908	3.88	20240408	6.64	N	004770	500	193 억	603665	N	N	0	N	N
10	20240429	160202	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1991	25	2	1.27	924937417	463258	121.54	1978	2015	1977	2555	1377	1966	1996.62	1.40	98439	2008	1986	1970	1948	1932	1979	1941	193	589	500	1450	1	1	36702884	731	17.94	0.90	12	1.26	111.00	2207.00	2620	20231211	-24.01	1908	20240408	4.35	2620	-24.01	20240412	1908	4.35	20240408	2620	-24.01	20231211	1908	4.35	20240408	6.68	N	004770	500	193 억	512123	N	N	10	N	N
11	20240429	150203	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1988	22	2	1.12	892715366	447066	117.29	1978	2015	1977	2555	1377	1966	1996.83	1.40	100291	2008	1986	1970	1948	1932	1979	1941	193	589	500	1450	1	1	36702884	730	17.91	0.90	12	1.22	111.00	2207.00	2620	20231211	-24.12	1908	20240408	4.19	2620	-24.12	20240412	1908	4.19	20240408	2620	-24.12	20231211	1908	4.19	20240408	6.68	N	004770	500	193 억	512123	N	N	10	N	N
12	20240429	140202	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1990	24	2	1.22	845138060	423119	111.01	1978	2015	1977	2555	1377	1966	1997.40	1.40	94710	2008	1986	1970	1948	1932	1979	1941	193	589	500	1450	1	1	36702884	730	17.93	0.90	12	1.15	111.00	2207.00	2620	20231211	-24.05	1908	20240408	4.30	2620	-24.05	20240412	1908	4.30	20240408	2620	-24.05	20231211	1908	4.30	20240408	6.68	N	004770	500	193 억	512123	N	N	10	N	N
13	20240429	130203	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1993	27	2	1.37	753975423	377271	98.98	1978	2015	1977	2555	1377	1966	1998.50	1.40	81574	2008	1986	1970	1948	1932	1979	1941	193	589	500	1450	1	1	36702884	731	17.95	0.90	12	1.03	111.00	2207.00	2620	20231211	-23.93	1908	20240408	4.45	2620	-23.93	20240412	1908	4.45	20240408	2620	-23.93	20231211	1908	4.45	20240408	6.68	N	004770	500	193 억	512123	N	N	10	N	N
14	20240429	120203	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1996	30	2	1.53	664436155	332284	87.18	1978	2015	1977	2555	1377	1966	1999.60	1.40	73396	2008	1986	1970	1948	1932	1979	1941	193	589	500	1450	1	1	36702884	733	17.98	0.90	12	0.91	111.00	2207.00	2620	20231211	-23.82	1908	20240408	4.61	2620	-23.82	20240412	1908	4.61	20240408	2620	-23.82	20231211	1908	4.61	20240408	6.68	N	004770	500	193 억	512123	N	N	10	N	N
15	20240429	110203	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2000	34	2	1.73	604009986	302016	79.24	1978	2015	1977	2555	1377	1966	1999.93	1.40	70238	2008	1986	1970	1948	1932	1979	1941	193	589	500	1450	5	1	36702884	734	18.02	0.91	12	0.82	111.00	2207.00	2620	20231211	-23.66	1908	20240408	4.82	2620	-23.66	20240412	1908	4.82	20240408	2620	-23.66	20231211	1908	4.82	20240408	6.68	N	004770	500	193 억	512123	N	N	10	N	N
16	20240429	100203	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2000	34	2	1.73	470278113	235136	61.69	1978	2015	1977	2555	1377	1966	2000.03	1.40	62931	2008	1986	1970	1948	1932	1979	1941	193	589	500	1450	5	1	36702884	734	18.02	0.91	12	0.64	111.00	2207.00	2620	20231211	-23.66	1908	20240408	4.82	2620	-23.66	20240412	1908	4.82	20240408	2620	-23.66	20231211	1908	4.82	20240408	6.68	N	004770	500	193 억	512123	N	N	10	N	N
17	20240429	090203	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1980	14	2	0.71	9554917	4828	1.27	1978	1981	1978	2555	1377	1966	1979.06	1.40	-473	2008	1986	1970	1948	1932	1979	1941	193	589	500	1450	1	1	36702884	727	17.84	0.90	12	0.01	111.00	2207.00	2620	20231211	-24.43	1908	20240408	3.77	2620	-24.43	20240412	1908	3.77	20240408	2620	-24.43	20231211	1908	3.77	20240408	6.68	N	004770	500	193 억	512123	N	N	10	N	N
18	20240426	160202	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1966	-17	5	-0.86	738970816	375164	109.29	1984	1992	1954	2575	1389	1983	1969.74	1.42	-10109	2026	2004	1993	1971	1960	1999	1966	193	592	500	1460	1	1	36702884	722	17.71	0.89	12	1.02	111.00	2207.00	2620	20231211	-24.96	1908	20240408	3.04	2620	-24.96	20240412	1908	3.04	20240408	2620	-24.96	20231211	1908	3.04	20240408	6.62	N	004770	500	193 억	521342	N	N	10	N	N
19	20240426	150203	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1970	-13	5	-0.66	679770919	345095	100.53	1984	1992	1954	2575	1389	1983	1969.81	1.42	-11701	2026	2004	1993	1971	1960	1999	1966	193	592	500	1460	1	1	36702884	723	17.75	0.89	12	0.94	111.00	2207.00	2620	20231211	-24.81	1908	20240408	3.25	2620	-24.81	20240412	1908	3.25	20240408	2620	-24.81	20231211	1908	3.25	20240408	6.62	N	004770	500	193 억	521342	N	N	0	N	N
20	20240426	140202	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1970	-13	5	-0.66	584282905	296629	86.41	1984	1992	1954	2575	1389	1983	1969.74	1.42	-26186	2026	2004	1993	1971	1960	1999	1966	193	592	500	1460	1	1	36702884	723	17.75	0.89	12	0.81	111.00	2207.00	2620	20231211	-24.81	1908	20240408	3.25	2620	-24.81	20240412	1908	3.25	20240408	2620	-24.81	20231211	1908	3.25	20240408	6.62	N	004770	500	193 억	521342	N	N	0	N	N
21	20240426	130202	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1967	-16	5	-0.81	535780587	272026	79.24	1984	1992	1954	2575	1389	1983	1969.59	1.42	-23875	2026	2004	1993	1971	1960	1999	1966	193	592	500	1460	1	1	36702884	722	17.72	0.89	12	0.74	111.00	2207.00	2620	20231211	-24.92	1908	20240408	3.09	2620	-24.92	20240412	1908	3.09	20240408	2620	-24.92	20231211	1908	3.09	20240408	6.62	N	004770	500	193 억	521342	N	N	0	N	N
22	20240426	120202	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1963	-20	5	-1.01	510460013	259147	75.49	1984	1992	1954	2575	1389	1983	1969.77	1.42	-21633	2026	2004	1993	1971	1960	1999	1966	193	592	500	1460	1	1	36702884	720	17.68	0.89	12	0.71	111.00	2207.00	2620	20231211	-25.08	1908	20240408	2.88	2620	-25.08	20240412	1908	2.88	20240408	2620	-25.08	20231211	1908	2.88	20240408	6.62	N	004770	500	193 억	521342	N	N	0	N	N
23	20240426	110203	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1957	-26	5	-1.31	436153419	221304	64.47	1984	1992	1954	2575	1389	1983	1970.83	1.42	-18439	2026	2004	1993	1971	1960	1999	1966	193	592	500	1460	1	1	36702884	718	17.63	0.89	12	0.60	111.00	2207.00	2620	20231211	-25.31	1908	20240408	2.57	2620	-25.31	20240412	1908	2.57	20240408	2620	-25.31	20231211	1908	2.57	20240408	6.62	N	004770	500	193 억	521342	N	N	0	N	N
24	20240426	100202	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1978	-5	5	-0.25	156407986	78987	23.01	1984	1992	1975	2575	1389	1983	1980.17	1.42	-18218	2026	2004	1993	1971	1960	1999	1966	193	592	500	1460	1	1	36702884	726	17.82	0.90	12	0.22	111.00	2207.00	2620	20231211	-24.50	1908	20240408	3.67	2620	-24.50	20240412	1908	3.67	20240408	2620	-24.50	20231211	1908	3.67	20240408	6.62	N	004770	500	193 억	521342	N	N	0	N	N
25	20240426	090203	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1990	7	2	0.35	6048077	3045	0.89	1984	1992	1984	2575	1389	1983	1986.23	1.42	-857	2026	2004	1993	1971	1960	1999	1966	193	592	500	1460	1	1	36702884	730	17.93	0.90	12	0.01	111.00	2207.00	2620	20231211	-24.05	1908	20240408	4.30	2620	-24.05	20240412	1908	4.30	20240408	2620	-24.05	20231211	1908	4.30	20240408	6.62	N	004770	500	193 억	521342	N	N	0	N	N
26	20240425	160201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1983	-22	5	-1.10	672914140	337363	63.75	2010	2015	1982	2605	1405	2005	1994.64	1.63	-57111	2036	2020	1994	1978	1952	2028	1986	193	600	500	1480	1	1	36702884	728	17.86	0.90	12	0.92	111.00	2207.00	2620	20231211	-24.31	1908	20240408	3.93	2620	-24.31	20240412	1908	3.93	20240408	2620	-24.31	20231211	1908	3.93	20240408	6.62	N	004770	500	193 억	596572	N	N	0	N	N
27	20240425	150202	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1987	-18	5	-0.90	598336728	299766	56.65	2010	2015	1983	2605	1405	2005	1996.01	1.63	-36444	2036	2020	1994	1978	1952	2028	1986	193	600	500	1480	1	1	36702884	729	17.90	0.90	12	0.82	111.00	2207.00	2620	20231211	-24.16	1908	20240408	4.14	2620	-24.16	20240412	1908	4.14	20240408	2620	-24.16	20231211	1908	4.14	20240408	6.62	N	004770	500	193 억	596572	N	N	0	N	N
28	20240425	140202	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1991	-14	5	-0.70	512934223	256827	48.53	2010	2015	1983	2605	1405	2005	1997.19	1.63	-25296	2036	2020	1994	1978	1952	2028	1986	193	600	500	1480	1	1	36702884	731	17.94	0.90	12	0.70	111.00	2207.00	2620	20231211	-24.01	1908	20240408	4.35	2620	-24.01	20240412	1908	4.35	20240408	2620	-24.01	20231211	1908	4.35	20240408	6.62	N	004770	500	193 억	596572	N	N	0	N	N
29	20240425	130202	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1995	-10	5	-0.50	491843954	246249	46.53	2010	2015	1983	2605	1405	2005	1997.34	1.63	-24012	2036	2020	1994	1978	1952	2028	1986	193	600	500	1480	1	1	36702884	732	17.97	0.90	12	0.67	111.00	2207.00	2620	20231211	-23.85	1908	20240408	4.56	2620	-23.85	20240412	1908	4.56	20240408	2620	-23.85	20231211	1908	4.56	20240408	6.62	N	004770	500	193 억	596572	N	N	0	N	N
30	20240425	120201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1991	-14	5	-0.70	463622653	232091	43.86	2010	2015	1983	2605	1405	2005	1997.59	1.63	-22640	2036	2020	1994	1978	1952	2028	1986	193	600	500	1480	1	1	36702884	731	17.94	0.90	12	0.63	111.00	2207.00	2620	20231211	-24.01	1908	20240408	4.35	2620	-24.01	20240412	1908	4.35	20240408	2620	-24.01	20231211	1908	4.35	20240408	6.62	N	004770	500	193 억	596572	N	N	0	N	N
31	20240425	110201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1993	-12	5	-0.60	399699755	199979	37.79	2010	2015	1983	2605	1405	2005	1998.70	1.63	-15586	2036	2020	1994	1978	1952	2028	1986	193	600	500	1480	1	1	36702884	731	17.95	0.90	12	0.54	111.00	2207.00	2620	20231211	-23.93	1908	20240408	4.45	2620	-23.93	20240412	1908	4.45	20240408	2620	-23.93	20231211	1908	4.45	20240408	6.62	N	004770	500	193 억	596572	N	N	0	N	N
32	20240425	100201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2005	0	3	0.00	250338603	124963	23.61	2010	2015	1988	2605	1405	2005	2003.30	1.63	-5089	2036	2020	1994	1978	1952	2028	1986	193	600	500	1480	5	1	36702884	736	18.06	0.91	12	0.34	111.00	2207.00	2620	20231211	-23.47	1908	20240408	5.08	2620	-23.47	20240412	1908	5.08	20240408	2620	-23.47	20231211	1908	5.08	20240408	6.62	N	004770	500	193 억	596572	N	N	0	N	N
33	20240425	090202	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2005	0	3	0.00	43415309	21613	4.08	2010	2015	1994	2605	1405	2005	2008.78	1.63	-12018	2036	2020	1994	1978	1952	2028	1986	193	600	500	1480	5	1	36702884	736	18.06	0.91	12	0.06	111.00	2207.00	2620	20231211	-23.47	1908	20240408	5.08	2620	-23.47	20240412	1908	5.08	20240408	2620	-23.47	20231211	1908	5.08	20240408	6.62	N	004770	500	193 억	596572	N	N	0	N	N
34	20240424	160201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2005	33	2	1.67	1032774808	518439	82.06	1971	2010	1968	2560	1381	1972	1992.08	1.34	88467	2031	2001	1985	1955	1939	2016	1970	193	588	500	1450	5	1	36702884	736	18.06	0.91	12	1.41	111.00	2207.00	2620	20231211	-23.47	1908	20240408	5.08	2620	-23.47	20240412	1908	5.08	20240408	2620	-23.47	20231211	1908	5.08	20240408	7.07	N	004770	500	193 억	491049	N	N	0	N	N
35	20240424	150201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1993	21	2	1.06	878089337	441120	69.83	1971	2010	1968	2560	1381	1972	1990.59	1.34	59780	2031	2001	1985	1955	1939	2016	1970	193	588	500	1450	1	1	36702884	731	17.95	0.90	12	1.20	111.00	2207.00	2620	20231211	-23.93	1908	20240408	4.45	2620	-23.93	20240412	1908	4.45	20240408	2620	-23.93	20231211	1908	4.45	20240408	7.07	N	004770	500	193 억	491049	N	N	0	N	N
36	20240424	140201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1995	23	2	1.17	770051628	387001	61.26	1971	2010	1968	2560	1381	1972	1989.79	1.34	60635	2031	2001	1985	1955	1939	2016	1970	193	588	500	1450	1	1	36702884	732	17.97	0.90	12	1.05	111.00	2207.00	2620	20231211	-23.85	1908	20240408	4.56	2620	-23.85	20240412	1908	4.56	20240408	2620	-23.85	20231211	1908	4.56	20240408	7.07	N	004770	500	193 억	491049	N	N	0	N	N
37	20240424	130201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1993	21	2	1.06	609085547	306252	48.48	1971	2010	1968	2560	1381	1972	1988.84	1.34	35997	2031	2001	1985	1955	1939	2016	1970	193	588	500	1450	1	1	36702884	731	17.95	0.90	12	0.83	111.00	2207.00	2620	20231211	-23.93	1908	20240408	4.45	2620	-23.93	20240412	1908	4.45	20240408	2620	-23.93	20231211	1908	4.45	20240408	7.07	N	004770	500	193 억	491049	N	N	0	N	N
38	20240424	120202	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1988	16	2	0.81	541517457	272275	43.10	1971	2010	1968	2560	1381	1972	1988.86	1.34	30510	2031	2001	1985	1955	1939	2016	1970	193	588	500	1450	1	1	36702884	730	17.91	0.90	12	0.74	111.00	2207.00	2620	20231211	-24.12	1908	20240408	4.19	2620	-24.12	20240412	1908	4.19	20240408	2620	-24.12	20231211	1908	4.19	20240408	7.07	N	004770	500	193 억	491049	N	N	0	N	N
39	20240424	110201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1989	17	2	0.86	446318543	224452	35.53	1971	2010	1968	2560	1381	1972	1988.48	1.34	40305	2031	2001	1985	1955	1939	2016	1970	193	588	500	1450	1	1	36702884	730	17.92	0.90	12	0.61	111.00	2207.00	2620	20231211	-24.08	1908	20240408	4.25	2620	-24.08	20240412	1908	4.25	20240408	2620	-24.08	20231211	1908	4.25	20240408	7.07	N	004770	500	193 억	491049	N	N	0	N	N
40	20240424	100201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1991	19	2	0.96	366152083	184112	29.14	1971	2010	1968	2560	1381	1972	1988.75	1.34	37809	2031	2001	1985	1955	1939	2016	1970	193	588	500	1450	1	1	36702884	731	17.94	0.90	12	0.50	111.00	2207.00	2620	20231211	-24.01	1908	20240408	4.35	2620	-24.01	20240412	1908	4.35	20240408	2620	-24.01	20231211	1908	4.35	20240408	7.07	N	004770	500	193 억	491049	N	N	0	N	N
41	20240424	090201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1978	6	2	0.30	7019421	3559	0.56	1971	1978	1970	2560	1381	1972	1972.30	1.34	-148	2031	2001	1985	1955	1939	2016	1970	193	588	500	1450	1	1	36702884	726	17.82	0.90	12	0.01	111.00	2207.00	2620	20231211	-24.50	1908	20240408	3.67	2620	-24.50	20240412	1908	3.67	20240408	2620	-24.50	20231211	1908	3.67	20240408	7.07	N	004770	500	193 억	491049	N	N	0	N	N
42	20240423	160152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1972	2	2	0.10	1235866621	621729	80.74	1970	2015	1969	2560	1379	1970	1987.81	1.42	-33553	2018	1993	1971	1946	1924	2006	1959	193	590	500	1450	1	1	36702884	724	17.77	0.89	12	1.69	111.00	2207.00	2620	20231211	-24.73	1908	20240408	3.35	2620	-24.73	20240412	1908	3.35	20240408	2620	-24.73	20231211	1908	3.35	20240408	6.57	N	004770	500	193 억	520290	N	N	0	N	N
43	20240423	150200	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1976	6	2	0.30	1182184530	594523	77.21	1970	2015	1969	2560	1379	1970	1988.46	1.42	-32480	2018	1993	1971	1946	1924	2006	1959	193	590	500	1450	1	1	36702884	725	17.80	0.90	12	1.62	111.00	2207.00	2620	20231211	-24.58	1908	20240408	3.56	2620	-24.58	20240412	1908	3.56	20240408	2620	-24.58	20231211	1908	3.56	20240408	6.57	N	004770	500	193 억	520290	N	N	0	N	N
44	20240423	140201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1976	6	2	0.30	1071009641	538224	69.90	1970	2015	1969	2560	1379	1970	1989.90	1.42	-21262	2018	1993	1971	1946	1924	2006	1959	193	590	500	1450	1	1	36702884	725	17.80	0.90	12	1.47	111.00	2207.00	2620	20231211	-24.58	1908	20240408	3.56	2620	-24.58	20240412	1908	3.56	20240408	2620	-24.58	20231211	1908	3.56	20240408	6.57	N	004770	500	193 억	520290	N	N	0	N	N
45	20240423	130200	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1981	11	2	0.56	969076158	486633	63.20	1970	2015	1969	2560	1379	1970	1991.39	1.42	-17713	2018	1993	1971	1946	1924	2006	1959	193	590	500	1450	1	1	36702884	727	17.85	0.90	12	1.33	111.00	2207.00	2620	20231211	-24.39	1908	20240408	3.83	2620	-24.39	20240412	1908	3.83	20240408	2620	-24.39	20231211	1908	3.83	20240408	6.57	N	004770	500	193 억	520290	N	N	0	N	N
46	20240423	120201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1974	4	2	0.20	915224711	459441	59.67	1970	2015	1969	2560	1379	1970	1992.04	1.42	-15640	2018	1993	1971	1946	1924	2006	1959	193	590	500	1450	1	1	36702884	725	17.78	0.89	12	1.25	111.00	2207.00	2620	20231211	-24.66	1908	20240408	3.46	2620	-24.66	20240412	1908	3.46	20240408	2620	-24.66	20231211	1908	3.46	20240408	6.57	N	004770	500	193 억	520290	N	N	0	N	N
47	20240423	110200	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1974	4	2	0.20	811704367	407029	52.86	1970	2015	1969	2560	1379	1970	1994.22	1.42	-8729	2018	1993	1971	1946	1924	2006	1959	193	590	500	1450	1	1	36702884	725	17.78	0.89	12	1.11	111.00	2207.00	2620	20231211	-24.66	1908	20240408	3.46	2620	-24.66	20240412	1908	3.46	20240408	2620	-24.66	20231211	1908	3.46	20240408	6.57	N	004770	500	193 억	520290	N	N	0	N	N
48	20240423	100201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1993	23	2	1.17	647557468	324262	42.11	1970	2015	1969	2560	1379	1970	1997.02	1.42	22731	2018	1993	1971	1946	1924	2006	1959	193	590	500	1450	1	1	36702884	731	17.95	0.90	12	0.88	111.00	2207.00	2620	20231211	-23.93	1908	20240408	4.45	2620	-23.93	20240412	1908	4.45	20240408	2620	-23.93	20231211	1908	4.45	20240408	6.57	N	004770	500	193 억	520290	N	N	0	N	N
49	20240423	090201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1985	15	2	0.76	47906213	24235	3.15	1970	1985	1969	2560	1379	1970	1976.74	1.42	8233	2018	1993	1971	1946	1924	2006	1959	193	590	500	1450	1	1	36702884	729	17.88	0.90	12	0.07	111.00	2207.00	2620	20231211	-24.24	1908	20240408	4.04	2620	-24.24	20240412	1908	4.04	20240408	2620	-24.24	20231211	1908	4.04	20240408	6.57	N	004770	500	193 억	520290	N	N	0	N	N
50	20240422	160200	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1970	-10	5	-0.51	1482769632	752765	44.16	1960	1996	1949	2570	1386	1980	1969.74	1.43	2424	2066	2022	1981	1937	1896	2002	1917	193	590	500	1460	1	1	36702884	723	17.75	0.89	12	2.05	111.00	2207.00	2620	20231211	-24.81	1908	20240408	3.25	2620	-24.81	20240412	1908	3.25	20240408	2620	-24.81	20231211	1908	3.25	20240408	6.58	N	004770	500	193 억	524162	N	N	0	N	N
51	20240422	150200	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1964	-16	5	-0.81	1348738491	684620	40.17	1960	1996	1949	2570	1386	1980	1970.03	1.43	-8868	2066	2022	1981	1937	1896	2002	1917	193	590	500	1460	1	1	36702884	721	17.69	0.89	12	1.87	111.00	2207.00	2620	20231211	-25.04	1908	20240408	2.94	2620	-25.04	20240412	1908	2.94	20240408	2620	-25.04	20231211	1908	2.94	20240408	6.58	N	004770	500	193 억	524162	N	N	0	N	N
52	20240422	140200	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1968	-12	5	-0.61	1236360764	627464	36.81	1960	1996	1949	2570	1386	1980	1970.38	1.43	-9389	2066	2022	1981	1937	1896	2002	1917	193	590	500	1460	1	1	36702884	722	17.73	0.89	12	1.71	111.00	2207.00	2620	20231211	-24.89	1908	20240408	3.14	2620	-24.89	20240412	1908	3.14	20240408	2620	-24.89	20231211	1908	3.14	20240408	6.58	N	004770	500	193 억	524162	N	N	0	N	N
53	20240422	130200	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1967	-13	5	-0.66	1153961472	585598	34.36	1960	1996	1949	2570	1386	1980	1970.54	1.43	-10773	2066	2022	1981	1937	1896	2002	1917	193	590	500	1460	1	1	36702884	722	17.72	0.89	12	1.60	111.00	2207.00	2620	20231211	-24.92	1908	20240408	3.09	2620	-24.92	20240412	1908	3.09	20240408	2620	-24.92	20231211	1908	3.09	20240408	6.58	N	004770	500	193 억	524162	N	N	0	N	N
54	20240422	120159	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1970	-10	5	-0.51	797704745	403572	23.68	1960	1996	1960	2570	1386	1980	1976.59	1.43	-1664	2066	2022	1981	1937	1896	2002	1917	193	590	500	1460	1	1	36702884	723	17.75	0.89	12	1.10	111.00	2207.00	2620	20231211	-24.81	1908	20240408	3.25	2620	-24.81	20240412	1908	3.25	20240408	2620	-24.81	20231211	1908	3.25	20240408	6.58	N	004770	500	193 억	524162	N	N	0	N	N
55	20240422	110200	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1977	-3	5	-0.15	642380603	324898	19.06	1960	1996	1960	2570	1386	1980	1977.16	1.43	4993	2066	2022	1981	1937	1896	2002	1917	193	590	500	1460	1	1	36702884	726	17.81	0.90	12	0.89	111.00	2207.00	2620	20231211	-24.54	1908	20240408	3.62	2620	-24.54	20240412	1908	3.62	20240408	2620	-24.54	20231211	1908	3.62	20240408	6.58	N	004770	500	193 억	524162	N	N	0	N	N
56	20240422	100200	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1980	0	3	0.00	506017957	256147	15.03	1960	1996	1960	2570	1386	1980	1975.46	1.43	9120	2066	2022	1981	1937	1896	2002	1917	193	590	500	1460	1	1	36702884	727	17.84	0.90	12	0.70	111.00	2207.00	2620	20231211	-24.43	1908	20240408	3.77	2620	-24.43	20240412	1908	3.77	20240408	2620	-24.43	20231211	1908	3.77	20240408	6.58	N	004770	500	193 억	524162	N	N	0	N	N
57	20240422	090200	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1995	15	2	0.76	161327976	82047	4.81	1960	1996	1960	2570	1386	1980	1965.96	1.43	9137	2066	2022	1981	1937	1896	2002	1917	193	590	500	1460	1	1	36702884	732	17.97	0.90	12	0.22	111.00	2207.00	2620	20231211	-23.85	1908	20240408	4.56	2620	-23.85	20240412	1908	4.56	20240408	2620	-23.85	20231211	1908	4.56	20240408	6.58	N	004770	500	193 억	524162	N	N	0	N	N
58	20240419	160156	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1980	-18	5	-0.90	3327145092	1681927	80.03	1995	2025	1940	2595	1399	1998	1978.14	2.29	-332559	2058	2028	1995	1965	1932	2043	1980	193	597	500	1470	1	1	36702884	727	17.84	0.90	12	4.58	111.00	2207.00	2620	20231211	-24.43	1908	20240408	3.77	2620	-24.43	20240412	1908	3.77	20240408	2620	-24.43	20231211	1908	3.77	20240408	6.59	N	004770	500	193 억	841617	N	N	0	N	N
59	20240419	150154	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1980	-18	5	-0.90	3074547026	1554359	73.96	1995	2025	1940	2595	1399	1998	1977.99	2.29	-331250	2058	2028	1995	1965	1932	2043	1980	193	597	500	1470	1	1	36702884	727	17.84	0.90	12	4.23	111.00	2207.00	2620	20231211	-24.43	1908	20240408	3.77	2620	-24.43	20240412	1908	3.77	20240408	2620	-24.43	20231211	1908	3.77	20240408	6.59	N	004770	500	193 억	841617	N	N	0	N	N
60	20240419	140154	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1988	-10	5	-0.50	2853097304	1442789	68.65	1995	2025	1940	2595	1399	1998	1977.46	2.29	-332948	2058	2028	1995	1965	1932	2043	1980	193	597	500	1470	1	1	36702884	730	17.91	0.90	12	3.93	111.00	2207.00	2620	20231211	-24.12	1908	20240408	4.19	2620	-24.12	20240412	1908	4.19	20240408	2620	-24.12	20231211	1908	4.19	20240408	6.59	N	004770	500	193 억	841617	N	N	0	N	N
61	20240419	130156	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1967	-31	5	-1.55	2497623517	1263264	60.11	1995	2025	1940	2595	1399	1998	1977.08	2.29	-342380	2058	2028	1995	1965	1932	2043	1980	193	597	500	1470	1	1	36702884	722	17.72	0.89	12	3.44	111.00	2207.00	2620	20231211	-24.92	1908	20240408	3.09	2620	-24.92	20240412	1908	3.09	20240408	2620	-24.92	20231211	1908	3.09	20240408	6.59	N	004770	500	193 억	841617	N	N	0	N	N
62	20240419	120155	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1943	-55	5	-2.75	2265523644	1144801	54.47	1995	2025	1940	2595	1399	1998	1978.93	2.29	-341860	2058	2028	1995	1965	1932	2043	1980	193	597	500	1470	1	1	36702884	713	17.50	0.88	12	3.12	111.00	2207.00	2620	20231211	-25.84	1908	20240408	1.83	2620	-25.84	20240412	1908	1.83	20240408	2620	-25.84	20231211	1908	1.83	20240408	6.59	N	004770	500	193 억	841617	N	N	0	N	N
63	20240419	110155	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1954	-44	5	-2.20	1684566357	846848	40.30	1995	2025	1953	2595	1399	1998	1989.20	2.29	-254765	2058	2028	1995	1965	1932	2043	1980	193	597	500	1470	1	1	36702884	717	17.60	0.89	12	2.31	111.00	2207.00	2620	20231211	-25.42	1908	20240408	2.41	2620	-25.42	20240412	1908	2.41	20240408	2620	-25.42	20231211	1908	2.41	20240408	6.59	N	004770	500	193 억	841617	N	N	0	N	N
64	20240419	100155	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2010	12	2	0.60	862717743	431490	20.53	1995	2025	1980	2595	1399	1998	1999.40	2.29	-100059	2058	2028	1995	1965	1932	2043	1980	193	597	500	1470	5	1	36702884	738	18.11	0.91	12	1.18	111.00	2207.00	2620	20231211	-23.28	1908	20240408	5.35	2620	-23.28	20240412	1908	5.35	20240408	2620	-23.28	20231211	1908	5.35	20240408	6.59	N	004770	500	193 억	841617	N	N	0	N	N
65	20240419	090153	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2000	2	2	0.10	120649436	60493	2.88	1995	2000	1988	2595	1399	1998	1994.30	2.29	-14215	2058	2028	1995	1965	1932	2043	1980	193	597	500	1470	5	1	36702884	734	18.02	0.91	12	0.16	111.00	2207.00	2620	20231211	-23.66	1908	20240408	4.82	2620	-23.66	20240412	1908	4.82	20240408	2620	-23.66	20231211	1908	4.82	20240408	6.59	N	004770	500	193 억	841617	N	N	0	N	N
66	20240418	160154	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1998	2	2	0.10	4092098804	2062022	38.86	1988	2025	1962	2590	1398	1996	1984.49	2.20	46692	2280	2137	2057	1914	1834	2098	1875	193	594	500	1470	1	1	36702884	733	18.00	0.91	12	5.62	111.00	2207.00	2620	20231211	-23.74	1908	20240408	4.72	2620	-23.74	20240412	1908	4.72	20240408	2620	-23.74	20231211	1908	4.72	20240408	6.39	N	004770	500	193 억	809124	N	N	107	N	N
67	20240418	150154	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1966	-30	5	-1.50	3376912831	1701072	32.06	1988	2025	1962	2590	1398	1996	1985.16	2.20	-42528	2280	2137	2057	1914	1834	2098	1875	193	594	500	1470	1	1	36702884	722	17.71	0.89	12	4.63	111.00	2207.00	2620	20231211	-24.96	1908	20240408	3.04	2620	-24.96	20240412	1908	3.04	20240408	2620	-24.96	20231211	1908	3.04	20240408	6.39	N	004770	500	193 억	809124	N	N	107	N	N
68	20240418	140155	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1978	-18	5	-0.90	2417846532	1214751	22.89	1988	2025	1965	2590	1398	1996	1990.40	2.20	-132296	2280	2137	2057	1914	1834	2098	1875	193	594	500	1470	1	1	36702884	726	17.82	0.90	12	3.31	111.00	2207.00	2620	20231211	-24.50	1908	20240408	3.67	2620	-24.50	20240412	1908	3.67	20240408	2620	-24.50	20231211	1908	3.67	20240408	6.39	N	004770	500	193 억	809124	N	N	107	N	N
69	20240418	130155	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1986	-10	5	-0.50	2038015307	1023275	19.28	1988	2025	1965	2590	1398	1996	1991.66	2.20	-112059	2280	2137	2057	1914	1834	2098	1875	193	594	500	1470	1	1	36702884	729	17.89	0.90	12	2.79	111.00	2207.00	2620	20231211	-24.20	1908	20240408	4.09	2620	-24.20	20240412	1908	4.09	20240408	2620	-24.20	20231211	1908	4.09	20240408	6.39	N	004770	500	193 억	809124	N	N	107	N	N
70	20240418	120155	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1999	3	2	0.15	1709973622	858448	16.18	1988	2025	1965	2590	1398	1996	1991.93	2.20	-56884	2280	2137	2057	1914	1834	2098	1875	193	594	500	1470	1	1	36702884	734	18.01	0.91	12	2.34	111.00	2207.00	2620	20231211	-23.70	1908	20240408	4.77	2620	-23.70	20240412	1908	4.77	20240408	2620	-23.70	20231211	1908	4.77	20240408	6.39	N	004770	500	193 억	809124	N	N	107	N	N
71	20240418	110155	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2005	9	2	0.45	1378152840	692183	13.05	1988	2025	1965	2590	1398	1996	1991.02	2.20	-41803	2280	2137	2057	1914	1834	2098	1875	193	594	500	1470	5	1	36702884	736	18.06	0.91	12	1.89	111.00	2207.00	2620	20231211	-23.47	1908	20240408	5.08	2620	-23.47	20240412	1908	5.08	20240408	2620	-23.47	20231211	1908	5.08	20240408	6.39	N	004770	500	193 억	809124	N	N	107	N	N
72	20240418	100154	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2020	24	2	1.20	1106521064	556707	10.49	1988	2020	1965	2590	1398	1996	1987.61	2.20	-77219	2280	2137	2057	1914	1834	2098	1875	193	594	500	1470	5	1	36702884	741	18.20	0.92	12	1.52	111.00	2207.00	2620	20231211	-22.90	1908	20240408	5.87	2620	-22.90	20240412	1908	5.87	20240408	2620	-22.90	20231211	1908	5.87	20240408	6.39	N	004770	500	193 억	809124	N	N	107	N	N
73	20240418	090155	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1975	-21	5	-1.05	277094170	139926	2.64	1988	1994	1966	2590	1398	1996	1980.23	2.20	-23371	2280	2137	2057	1914	1834	2098	1875	193	594	500	1470	1	1	36702884	725	17.79	0.89	12	0.38	111.00	2207.00	2620	20231211	-24.62	1908	20240408	3.51	2620	-24.62	20240412	1908	3.51	20240408	2620	-24.62	20231211	1908	3.51	20240408	6.39	N	004770	500	193 억	809124	N	N	107	N	N
74	20240417	160153	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1996	-179	5	-8.23	10637009245	5222058	146.15	2155	2200	1977	2825	1525	2175	2037.00	3.08	-408525	2478	2326	2243	2091	2008	2285	2050	193	650	500	1600	1	1	36702884	733	17.98	0.90	12	14.23	111.00	2207.00	2620	20231211	-23.82	1908	20240408	4.61	2620	-23.82	20240412	1908	4.61	20240408	2620	-23.82	20231211	1908	4.61	20240408	6.39	N	004770	500	193 억	1128731	N	N	107	N	N
75	20240417	150155	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2010	-165	5	-7.59	10008531900	4908070	137.36	2155	2200	1977	2825	1525	2175	2039.15	3.08	-483501	2478	2326	2243	2091	2008	2285	2050	193	650	500	1600	5	1	36702884	738	18.11	0.91	12	13.37	111.00	2207.00	2620	20231211	-23.28	1908	20240408	5.35	2620	-23.28	20240412	1908	5.35	20240408	2620	-23.28	20231211	1908	5.35	20240408	6.39	N	004770	500	193 억	1128731	N	N	0	N	N
76	20240417	140154	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2025	-150	5	-6.90	9515087355	4663839	130.53	2155	2200	1977	2825	1525	2175	2040.13	3.08	-481830	2478	2326	2243	2091	2008	2285	2050	193	650	500	1600	5	1	36702884	743	18.24	0.92	12	12.71	111.00	2207.00	2620	20231211	-22.71	1908	20240408	6.13	2620	-22.71	20240412	1908	6.13	20240408	2620	-22.71	20231211	1908	6.13	20240408	6.39	N	004770	500	193 억	1128731	N	N	0	N	N
77	20240417	130155	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2010	-165	5	-7.59	8809420900	4315021	120.76	2155	2200	1977	2825	1525	2175	2041.52	3.08	-467491	2478	2326	2243	2091	2008	2285	2050	193	650	500	1600	5	1	36702884	738	18.11	0.91	12	11.76	111.00	2207.00	2620	20231211	-23.28	1908	20240408	5.35	2620	-23.28	20240412	1908	5.35	20240408	2620	-23.28	20231211	1908	5.35	20240408	6.39	N	004770	500	193 억	1128731	N	N	0	N	N
78	20240417	120154	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1983	-192	5	-8.83	7750668891	3784947	105.93	2155	2200	1977	2825	1525	2175	2047.70	3.08	-415140	2478	2326	2243	2091	2008	2285	2050	193	650	500	1600	1	1	36702884	728	17.86	0.90	12	10.31	111.00	2207.00	2620	20231211	-24.31	1908	20240408	3.93	2620	-24.31	20240412	1908	3.93	20240408	2620	-24.31	20231211	1908	3.93	20240408	6.39	N	004770	500	193 억	1128731	N	N	0	N	N
79	20240417	110154	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2040	-135	5	-6.21	4555409175	2185112	61.15	2155	2200	2015	2825	1525	2175	2084.68	3.08	-268383	2478	2326	2243	2091	2008	2285	2050	193	650	500	1600	5	1	36702884	749	18.38	0.92	12	5.95	111.00	2207.00	2620	20231211	-22.14	1908	20240408	6.92	2620	-22.14	20240412	1908	6.92	20240408	2620	-22.14	20231211	1908	6.92	20240408	6.39	N	004770	500	193 억	1128731	N	N	0	N	N
80	20240417	100153	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2120	-55	5	-2.53	2035121635	959141	26.84	2155	2200	2080	2825	1525	2175	2121.72	3.08	-216378	2478	2326	2243	2091	2008	2285	2050	193	650	500	1600	5	1	36702884	778	19.10	0.96	12	2.61	111.00	2207.00	2620	20231211	-19.08	1908	20240408	11.11	2620	-19.08	20240412	1908	11.11	20240408	2620	-19.08	20231211	1908	11.11	20240408	6.39	N	004770	500	193 억	1128731	N	N	0	N	N
81	20240417	090154	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2155	-20	5	-0.92	214594075	99208	2.78	2155	2200	2155	2825	1525	2175	2162.86	3.08	-19035	2478	2326	2243	2091	2008	2285	2050	193	650	500	1600	5	1	36702884	791	19.41	0.98	12	0.27	111.00	2207.00	2620	20231211	-17.75	1908	20240408	12.95	2620	-17.75	20240412	1908	12.95	20240408	2620	-17.75	20231211	1908	12.95	20240408	6.39	N	004770	500	193 억	1128731	N	N	0	N	N
82	20240416	160155	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2175	-245	5	-10.12	7855143680	3471745	30.73	2395	2395	2160	3145	1695	2420	2261.76	2.09	330757	2693	2556	2443	2306	2193	2625	2375	193	725	500	1790	5	1	36702884	798	19.59	0.99	12	9.46	111.00	2207.00	2620	20231211	-16.98	1908	20240408	13.99	2620	-16.98	20240412	1908	13.99	20240408	2620	-16.98	20231211	1908	13.99	20240408	5.53	N	004770	500	193 억	767912	N	N	0	N	N
83	20240416	150155	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2185	-235	5	-9.71	7276221080	3205294	28.38	2395	2395	2160	3145	1695	2420	2269.09	2.09	271311	2693	2556	2443	2306	2193	2625	2375	193	725	500	1790	5	1	36702884	802	19.68	0.99	12	8.73	111.00	2207.00	2620	20231211	-16.60	1908	20240408	14.52	2620	-16.60	20240412	1908	14.52	20240408	2620	-16.60	20231211	1908	14.52	20240408	5.53	N	004770	500	193 억	767912	N	N	0	N	N
84	20240416	140153	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2195	-225	5	-9.30	6578964905	2885711	25.55	2395	2395	2180	3145	1695	2420	2278.83	2.09	289669	2693	2556	2443	2306	2193	2625	2375	193	725	500	1790	5	1	36702884	806	19.77	0.99	12	7.86	111.00	2207.00	2620	20231211	-16.22	1908	20240408	15.04	2620	-16.22	20240412	1908	15.04	20240408	2620	-16.22	20231211	1908	15.04	20240408	5.53	N	004770	500	193 억	767912	N	N	0	N	N
85	20240416	130154	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2255	-165	5	-6.82	5231275150	2275742	20.15	2395	2395	2225	3145	1695	2420	2297.60	2.09	102734	2693	2556	2443	2306	2193	2625	2375	193	725	500	1790	5	1	36702884	828	20.32	1.02	12	6.20	111.00	2207.00	2620	20231211	-13.93	1908	20240408	18.19	2620	-13.93	20240412	1908	18.19	20240408	2620	-13.93	20231211	1908	18.19	20240408	5.53	N	004770	500	193 억	767912	N	N	0	N	N
86	20240416	120157	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2275	-145	5	-5.99	4452256930	1929709	17.08	2395	2395	2245	3145	1695	2420	2306.00	2.09	79441	2693	2556	2443	2306	2193	2625	2375	193	725	500	1790	5	1	36702884	835	20.50	1.03	12	5.26	111.00	2207.00	2620	20231211	-13.17	1908	20240408	19.23	2620	-13.17	20240412	1908	19.23	20240408	2620	-13.17	20231211	1908	19.23	20240408	5.53	N	004770	500	193 억	767912	N	N	0	N	N
87	20240416	110155	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2295	-125	5	-5.17	3575867450	1542934	13.66	2395	2395	2275	3145	1695	2420	2316.19	2.09	24205	2693	2556	2443	2306	2193	2625	2375	193	725	500	1790	5	1	36702884	842	20.68	1.04	12	4.20	111.00	2207.00	2620	20231211	-12.40	1908	20240408	20.28	2620	-12.40	20240412	1908	20.28	20240408	2620	-12.40	20231211	1908	20.28	20240408	5.53	N	004770	500	193 억	767912	N	N	0	N	N
88	20240416	100153	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2310	-110	5	-4.55	2620235670	1126399	9.97	2395	2395	2295	3145	1695	2420	2324.46	2.09	-98041	2693	2556	2443	2306	2193	2625	2375	193	725	500	1790	5	1	36702884	848	20.81	1.05	12	3.07	111.00	2207.00	2620	20231211	-11.83	1908	20240408	21.07	2620	-11.83	20240412	1908	21.07	20240408	2620	-11.83	20231211	1908	21.07	20240408	5.53	N	004770	500	193 억	767912	N	N	0	N	N
89	20240416	090152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2355	-65	5	-2.69	422574325	177756	1.57	2395	2395	2345	3145	1695	2420	2371.66	2.09	-33482	2693	2556	2443	2306	2193	2625	2375	193	725	500	1790	5	1	36702884	864	21.22	1.07	12	0.48	111.00	2207.00	2620	20231211	-10.11	1908	20240408	23.43	2620	-10.11	20240412	1908	23.43	20240408	2620	-10.11	20231211	1908	23.43	20240408	5.53	N	004770	500	193 억	767912	N	N	0	N	N
90	20240415	160152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2420	-60	5	-2.42	27499079975	11217514	28.50	2385	2580	2330	3220	1740	2480	2451.48	1.57	274066	2963	2721	2378	2136	1793	2842	2257	193	740	500	1830	5	1	36702884	888	21.80	1.10	12	30.56	111.00	2207.00	2620	20231211	-7.63	1908	20240408	26.83	2620	-7.63	20240412	1908	26.83	20240408	2620	-7.63	20231211	1908	26.83	20240408	4.69	N	004770	500	193 억	575702	N	N	2	N	N
91	20240415	150152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2415	-65	5	-2.62	26667234235	10872643	27.63	2385	2580	2330	3220	1740	2480	2452.65	1.57	270079	2963	2721	2378	2136	1793	2842	2257	193	740	500	1830	5	1	36702884	886	21.76	1.09	12	29.62	111.00	2207.00	2620	20231211	-7.82	1908	20240408	26.57	2620	-7.82	20240412	1908	26.57	20240408	2620	-7.82	20231211	1908	26.57	20240408	4.69	N	004770	500	193 억	575702	N	N	2	N	N
92	20240415	140153	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2425	-55	5	-2.22	25674283805	10461211	26.58	2385	2580	2330	3220	1740	2480	2454.20	1.57	271112	2963	2721	2378	2136	1793	2842	2257	193	740	500	1830	5	1	36702884	890	21.85	1.10	12	28.50	111.00	2207.00	2620	20231211	-7.44	1908	20240408	27.10	2620	-7.44	20240412	1908	27.10	20240408	2620	-7.44	20231211	1908	27.10	20240408	4.69	N	004770	500	193 억	575702	N	N	2	N	N
93	20240415	130152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2445	-35	5	-1.41	24849027420	10121910	25.72	2385	2580	2330	3220	1740	2480	2454.94	1.57	225526	2963	2721	2378	2136	1793	2842	2257	193	740	500	1830	5	1	36702884	897	22.03	1.11	12	27.58	111.00	2207.00	2620	20231211	-6.68	1908	20240408	28.14	2620	-6.68	20240412	1908	28.14	20240408	2620	-6.68	20231211	1908	28.14	20240408	4.69	N	004770	500	193 억	575702	N	N	2	N	N
94	20240415	120153	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2415	-65	5	-2.62	23987812205	9766920	24.82	2385	2580	2330	3220	1740	2480	2455.99	1.57	140129	2963	2721	2378	2136	1793	2842	2257	193	740	500	1830	5	1	36702884	886	21.76	1.09	12	26.61	111.00	2207.00	2620	20231211	-7.82	1908	20240408	26.57	2620	-7.82	20240412	1908	26.57	20240408	2620	-7.82	20231211	1908	26.57	20240408	4.69	N	004770	500	193 억	575702	N	N	2	N	N
95	20240415	110154	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2410	-70	5	-2.82	15774222555	6464000	16.42	2385	2580	2330	3220	1740	2480	2440.23	1.57	196440	2963	2721	2378	2136	1793	2842	2257	193	740	500	1830	5	1	36702884	885	21.71	1.09	12	17.61	111.00	2207.00	2620	20231211	-8.02	1908	20240408	26.31	2620	-8.02	20240412	1908	26.31	20240408	2620	-8.02	20231211	1908	26.31	20240408	4.69	N	004770	500	193 억	575702	N	N	2	N	N
96	20240415	100152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2395	-85	5	-3.43	8677821390	3588217	9.12	2385	2500	2330	3220	1740	2480	2418.17	1.57	96867	2963	2721	2378	2136	1793	2842	2257	193	740	500	1830	5	1	36702884	879	21.58	1.09	12	9.78	111.00	2207.00	2620	20231211	-8.59	1908	20240408	25.52	2620	-8.59	20240412	1908	25.52	20240408	2620	-8.59	20231211	1908	25.52	20240408	4.69	N	004770	500	193 억	575702	N	N	2	N	N
97	20240415	090153	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2380	-100	5	-4.03	2253660555	945404	2.40	2385	2450	2330	3220	1740	2480	2382.31	1.57	-24170	2963	2721	2378	2136	1793	2842	2257	193	740	500	1830	5	1	36702884	874	21.44	1.08	12	2.58	111.00	2207.00	2620	20231211	-9.16	1908	20240408	24.74	2620	-9.16	20240412	1908	24.74	20240408	2620	-9.16	20231211	1908	24.74	20240408	4.69	N	004770	500	193 억	575702	N	N	2	N	N
98	20240412	160152	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	2480	445	2	21.87	93535709735	38391793	297.88	2055	2620	2035	2645	1425	2035	2436.37	1.24	139563	2498	2266	2143	1911	1788	2205	1850	193	610	500	1500	5	1	36702884	910	22.34	1.12	12	104.60	111.00	2207.00	2620	20231211	-5.34	1908	20240408	29.98	2620	-5.34	20240412	1908	29.98	20240408	2620	-5.34	20231211	1908	29.98	20240408	4.73	N	004770	500	193 억	453773	N	N	2	N	N
99	20240412	150153	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	2455	420	2	20.64	89789946980	36874253	286.11	2055	2620	2035	2645	1425	2035	2435.09	1.24	160402	2498	2266	2143	1911	1788	2205	1850	193	610	500	1500	5	1	36702884	901	22.12	1.11	12	100.47	111.00	2207.00	2620	20231211	-6.30	1908	20240408	28.67	2620	-6.30	20240412	1908	28.67	20240408	2620	-6.30	20231211	1908	28.67	20240408	4.73	N	004770	500	193 억	453773	N	N	1	N	N
100	20240412	140153	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	2455	420	2	20.64	80841814255	33221637	257.77	2055	2620	2035	2645	1425	2035	2433.47	1.24	326309	2498	2266	2143	1911	1788	2205	1850	193	610	500	1500	5	1	36702884	901	22.12	1.11	12	90.52	111.00	2207.00	2620	20231211	-6.30	1908	20240408	28.67	2620	-6.30	20240412	1908	28.67	20240408	2620	-6.30	20231211	1908	28.67	20240408	4.73	N	004770	500	193 억	453773	N	N	1	N	N
101	20240412	130152	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	2550	515	2	25.31	70953189155	29240757	226.88	2055	2620	2035	2645	1425	2035	2426.58	1.24	116331	2498	2266	2143	1911	1788	2205	1850	193	610	500	1500	5	1	36702884	936	22.97	1.16	12	79.67	111.00	2207.00	2620	20231211	-2.67	1908	20240408	33.65	2620	-2.67	20240412	1908	33.65	20240408	2620	-2.67	20231211	1908	33.65	20240408	4.73	N	004770	500	193 억	453773	N	N	1	N	N
102	20240412	120153	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2565	530	2	26.04	53351691200	22398746	173.79	2055	2575	2035	2645	1425	2035	2381.98	1.24	215898	2498	2266	2143	1911	1788	2205	1850	193	610	500	1500	5	1	36702884	941	23.11	1.16	12	61.03	111.00	2207.00	2620	20231211	-2.10	1908	20240408	34.43	2575	-0.39	20240412	1908	34.43	20240408	2620	-2.10	20231211	1908	34.43	20240408	4.73	N	004770	500	193 억	453773	N	N	1	N	N
103	20240412	110152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2445	410	2	20.15	25916456890	11288662	87.59	2055	2445	2035	2645	1425	2035	2295.91	1.24	231491	2498	2266	2143	1911	1788	2205	1850	193	610	500	1500	5	1	36702884	897	22.03	1.11	12	30.76	111.00	2207.00	2620	20231211	-6.68	1908	20240408	28.14	2445	0.00	20240412	1908	28.14	20240408	2620	-6.68	20231211	1908	28.14	20240408	4.73	N	004770	500	193 억	453773	N	N	1	N	N
104	20240412	100152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2300	265	2	13.02	10657598205	4790158	37.17	2055	2350	2035	2645	1425	2035	2225.09	1.24	5208	2498	2266	2143	1911	1788	2205	1850	193	610	500	1500	5	1	36702884	844	20.72	1.04	12	13.05	111.00	2207.00	2620	20231211	-12.21	1908	20240408	20.55	2430	-5.35	20240109	1908	20.55	20240408	2620	-12.21	20231211	1908	20.55	20240408	4.73	N	004770	500	193 억	453773	N	N	1	N	N
105	20240412	090152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2040	5	2	0.25	218680150	106746	0.83	2055	2060	2035	2645	1425	2035	2049.28	1.24	-31333	2498	2266	2143	1911	1788	2205	1850	193	610	500	1500	5	1	36702884	749	18.38	0.92	12	0.29	111.00	2207.00	2620	20231211	-22.14	1908	20240408	6.92	2430	-16.05	20240109	1908	6.92	20240408	2620	-22.14	20231211	1908	6.92	20240408	4.73	N	004770	500	193 억	453773	N	N	1	N	N
106	20240411	160150	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2035	79	2	4.04	28156871561	12783312	4885.88	2150	2375	2020	2540	1370	1956	2202.66	2.59	-498263	2010	1982	1946	1918	1882	1997	1933	193	584	500	1440	5	1	36702884	747	18.33	0.92	12	34.83	111.00	2207.00	2620	20231211	-22.33	1908	20240408	6.66	2430	-16.26	20240109	1908	6.66	20240408	2620	-22.33	20231211	1908	6.66	20240408	5.13	N	004770	500	193 억	950511	N	N	1	N	N
107	20240411	150155	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2060	104	2	5.32	27301456246	12363381	4725.38	2150	2375	2055	2540	1370	1956	2208.25	2.59	-565208	2010	1982	1946	1918	1882	1997	1933	193	584	500	1440	5	1	36702884	756	18.56	0.93	12	33.69	111.00	2207.00	2620	20231211	-21.37	1908	20240408	7.97	2430	-15.23	20240109	1908	7.97	20240408	2620	-21.37	20231211	1908	7.97	20240408	5.13	N	004770	500	193 억	950511	N	N	153	N	N
108	20240411	140157	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2130	174	2	8.90	25954998166	11719821	4479.40	2150	2375	2080	2540	1370	1956	2214.62	2.59	-560899	2010	1982	1946	1918	1882	1997	1933	193	584	500	1440	5	1	36702884	782	19.19	0.97	12	31.93	111.00	2207.00	2620	20231211	-18.70	1908	20240408	11.64	2430	-12.35	20240109	1908	11.64	20240408	2620	-18.70	20231211	1908	11.64	20240408	5.13	N	004770	500	193 억	950511	N	N	153	N	N
109	20240411	130151	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2135	179	2	9.15	25077254691	11308516	4322.20	2150	2375	2080	2540	1370	1956	2217.55	2.59	-564241	2010	1982	1946	1918	1882	1997	1933	193	584	500	1440	5	1	36702884	784	19.23	0.97	12	30.81	111.00	2207.00	2620	20231211	-18.51	1908	20240408	11.90	2430	-12.14	20240109	1908	11.90	20240408	2620	-18.51	20231211	1908	11.90	20240408	5.13	N	004770	500	193 억	950511	N	N	153	N	N
110	20240411	120151	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2135	179	2	9.15	24358831361	10973795	4194.27	2150	2375	2080	2540	1370	1956	2219.73	2.59	-558048	2010	1982	1946	1918	1882	1997	1933	193	584	500	1440	5	1	36702884	784	19.23	0.97	12	29.90	111.00	2207.00	2620	20231211	-18.51	1908	20240408	11.90	2430	-12.14	20240109	1908	11.90	20240408	2620	-18.51	20231211	1908	11.90	20240408	5.13	N	004770	500	193 억	950511	N	N	153	N	N
111	20240411	110151	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2120	164	2	8.38	23028457976	10350819	3956.16	2150	2375	2080	2540	1370	1956	2224.80	2.59	-544729	2010	1982	1946	1918	1882	1997	1933	193	584	500	1440	5	1	36702884	778	19.10	0.96	12	28.20	111.00	2207.00	2620	20231211	-19.08	1908	20240408	11.11	2430	-12.76	20240109	1908	11.11	20240408	2620	-19.08	20231211	1908	11.11	20240408	5.13	N	004770	500	193 억	950511	N	N	153	N	N
112	20240411	100152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2135	179	2	9.15	21067122476	9437122	3606.94	2150	2375	2080	2540	1370	1956	2232.37	2.59	-527725	2010	1982	1946	1918	1882	1997	1933	193	584	500	1440	5	1	36702884	784	19.23	0.97	12	25.71	111.00	2207.00	2620	20231211	-18.51	1908	20240408	11.90	2430	-12.14	20240109	1908	11.90	20240408	2620	-18.51	20231211	1908	11.90	20240408	5.13	N	004770	500	193 억	950511	N	N	153	N	N
113	20240411	090152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2155	199	2	10.17	2462508121	1129648	431.76	2150	2290	2080	2540	1370	1956	2179.89	2.59	-64146	2010	1982	1946	1918	1882	1997	1933	193	584	500	1440	5	1	36702884	791	19.41	0.98	12	3.08	111.00	2207.00	2620	20231211	-17.75	1908	20240408	12.95	2430	-11.32	20240109	1908	12.95	20240408	2620	-17.75	20231211	1908	12.95	20240408	5.13	N	004770	500	193 억	950511	N	N	153	N	N
114	20240409	160149	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1956	48	2	2.52	498430983	255771	40.85	1920	1974	1910	2480	1336	1908	1948.74	2.53	20749	1978	1942	1925	1889	1872	1934	1881	193	572	500	1410	1	1	36702884	718	17.62	0.89	12	0.70	111.00	2207.00	2620	20231211	-25.34	1908	20240408	2.52	2430	-19.51	20240109	1908	2.52	20240408	2620	-25.34	20231211	1908	2.52	20240408	5.72	N	004770	500	193 억	929462	N	N	153	N	N
115	20240409	150151	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1937	29	2	1.52	466220015	239269	38.21	1920	1974	1910	2480	1336	1908	1948.52	2.53	27180	1978	1942	1925	1889	1872	1934	1881	193	572	500	1410	1	1	36702884	711	17.45	0.88	12	0.65	111.00	2207.00	2620	20231211	-26.07	1908	20240408	1.52	2430	-20.29	20240109	1908	1.52	20240408	2620	-26.07	20231211	1908	1.52	20240408	5.72	N	004770	500	193 억	929462	N	N	0	N	N
116	20240409	140151	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1942	34	2	1.78	423777872	217381	34.72	1920	1974	1910	2480	1336	1908	1949.47	2.53	22292	1978	1942	1925	1889	1872	1934	1881	193	572	500	1410	1	1	36702884	713	17.50	0.88	12	0.59	111.00	2207.00	2620	20231211	-25.88	1908	20240408	1.78	2430	-20.08	20240109	1908	1.78	20240408	2620	-25.88	20231211	1908	1.78	20240408	5.72	N	004770	500	193 억	929462	N	N	0	N	N
117	20240409	130151	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1950	42	2	2.20	398576463	204450	32.65	1920	1974	1910	2480	1336	1908	1949.51	2.53	21273	1978	1942	1925	1889	1872	1934	1881	193	572	500	1410	1	1	36702884	716	17.57	0.88	12	0.56	111.00	2207.00	2620	20231211	-25.57	1908	20240408	2.20	2430	-19.75	20240109	1908	2.20	20240408	2620	-25.57	20231211	1908	2.20	20240408	5.72	N	004770	500	193 억	929462	N	N	0	N	N
118	20240409	120150	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1938	30	2	1.57	360641145	184896	29.53	1920	1974	1910	2480	1336	1908	1950.51	2.53	22720	1978	1942	1925	1889	1872	1934	1881	193	572	500	1410	1	1	36702884	711	17.46	0.88	12	0.50	111.00	2207.00	2620	20231211	-26.03	1908	20240408	1.57	2430	-20.25	20240109	1908	1.57	20240408	2620	-26.03	20231211	1908	1.57	20240408	5.72	N	004770	500	193 억	929462	N	N	0	N	N
119	20240409	110151	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1951	43	2	2.25	323208163	165617	26.45	1920	1974	1910	2480	1336	1908	1951.54	2.53	27586	1978	1942	1925	1889	1872	1934	1881	193	572	500	1410	1	1	36702884	716	17.58	0.88	12	0.45	111.00	2207.00	2620	20231211	-25.53	1908	20240408	2.25	2430	-19.71	20240109	1908	2.25	20240408	2620	-25.53	20231211	1908	2.25	20240408	5.72	N	004770	500	193 억	929462	N	N	0	N	N
120	20240409	100150	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1969	61	2	3.20	249143928	127775	20.41	1920	1974	1910	2480	1336	1908	1949.86	2.53	45020	1978	1942	1925	1889	1872	1934	1881	193	572	500	1410	1	1	36702884	723	17.74	0.89	12	0.35	111.00	2207.00	2620	20231211	-24.85	1908	20240408	3.20	2430	-18.97	20240109	1908	3.20	20240408	2620	-24.85	20231211	1908	3.20	20240408	5.72	N	004770	500	193 억	929462	N	N	0	N	N
121	20240409	090152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1922	14	2	0.73	3673439	1913	0.31	1920	1922	1910	2480	1336	1908	1920.25	2.53	192	1978	1942	1925	1889	1872	1934	1881	193	572	500	1410	1	1	36702884	705	17.32	0.87	12	0.01	111.00	2207.00	2620	20231211	-26.64	1908	20240408	0.73	2430	-20.91	20240109	1908	0.73	20240408	2620	-26.64	20231211	1908	0.73	20240408	5.72	N	004770	500	193 억	929462	N	N	0	N	N
122	20240408	160150	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1908	-58	5	-2.95	1197841258	621793	97.72	1949	1961	1908	2555	1377	1966	1926.46	2.14	118917	2032	1998	1965	1931	1898	1982	1915	193	589	500	1450	1	1	36702884	700	17.19	0.86	12	1.69	111.00	2207.00	2620	20231211	-27.18	1908	20240408	0.00	2430	-21.48	20240109	1908	0.00	20240408	2620	-27.18	20231211	1908	0.00	20240408	5.65	N	004770	500	193 억	785163	N	N	249	N	N
123	20240408	150151	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1922	-44	5	-2.24	1144576510	593946	93.35	1949	1961	1909	2555	1377	1966	1927.07	2.14	116720	2032	1998	1965	1931	1898	1982	1915	193	589	500	1450	1	1	36702884	705	17.32	0.87	12	1.62	111.00	2207.00	2620	20231211	-26.64	1909	20240408	0.68	2430	-20.91	20240109	1909	0.68	20240408	2620	-26.64	20231211	1909	0.68	20240408	5.65	N	004770	500	193 억	785163	N	N	249	N	N
124	20240408	140151	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1929	-37	5	-1.88	1079918712	560251	88.05	1949	1961	1909	2555	1377	1966	1927.56	2.14	108061	2032	1998	1965	1931	1898	1982	1915	193	589	500	1450	1	1	36702884	708	17.38	0.87	12	1.53	111.00	2207.00	2620	20231211	-26.37	1909	20240408	1.05	2430	-20.62	20240109	1909	1.05	20240408	2620	-26.37	20231211	1909	1.05	20240408	5.65	N	004770	500	193 억	785163	N	N	249	N	N
125	20240408	130151	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1914	-52	5	-2.64	942940283	488737	76.81	1949	1961	1909	2555	1377	1966	1929.34	2.14	85778	2032	1998	1965	1931	1898	1982	1915	193	589	500	1450	1	1	36702884	702	17.24	0.87	12	1.33	111.00	2207.00	2620	20231211	-26.95	1909	20240408	0.26	2430	-21.23	20240109	1909	0.26	20240408	2620	-26.95	20231211	1909	0.26	20240408	5.65	N	004770	500	193 억	785163	N	N	249	N	N
126	20240408	120150	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1913	-53	5	-2.70	616517632	318064	49.99	1949	1961	1912	2555	1377	1966	1938.34	2.14	45562	2032	1998	1965	1931	1898	1982	1915	193	589	500	1450	1	1	36702884	702	17.23	0.87	12	0.87	111.00	2207.00	2620	20231211	-26.98	1912	20240408	0.05	2430	-21.28	20240109	1912	0.05	20240408	2620	-26.98	20231211	1912	0.05	20240408	5.65	N	004770	500	193 억	785163	N	N	249	N	N
127	20240408	110151	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1940	-26	5	-1.32	371493027	190874	30.00	1949	1961	1937	2555	1377	1966	1946.27	2.14	47451	2032	1998	1965	1931	1898	1982	1915	193	589	500	1450	1	1	36702884	712	17.48	0.88	12	0.52	111.00	2207.00	2620	20231211	-25.95	1932	20240405	0.41	2430	-20.16	20240109	1932	0.41	20240405	2620	-25.95	20231211	1932	0.41	20240405	5.65	N	004770	500	193 억	785163	N	N	249	N	N
128	20240408	100149	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1944	-22	5	-1.12	265217274	136139	21.40	1949	1961	1943	2555	1377	1966	1948.14	2.14	46574	2032	1998	1965	1931	1898	1982	1915	193	589	500	1450	1	1	36702884	714	17.51	0.88	12	0.37	111.00	2207.00	2620	20231211	-25.80	1932	20240405	0.62	2430	-20.00	20240109	1932	0.62	20240405	2620	-25.80	20231211	1932	0.62	20240405	5.65	N	004770	500	193 억	785163	N	N	249	N	N
129	20240408	090150	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1961	-5	5	-0.25	120228572	61688	9.70	1949	1961	1945	2555	1377	1966	1948.98	2.14	45250	2032	1998	1965	1931	1898	1982	1915	193	589	500	1450	1	1	36702884	720	17.67	0.89	12	0.17	111.00	2207.00	2620	20231211	-25.15	1932	20240405	1.50	2430	-19.30	20240109	1932	1.50	20240405	2620	-25.15	20231211	1932	1.50	20240405	5.65	N	004770	500	193 억	785163	N	N	249	N	N
130	20240405	160150	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1966	-31	5	-1.55	1240011188	633527	138.97	1996	1999	1932	2595	1398	1997	1957.31	1.82	135521	2077	2037	2015	1975	1953	2026	1964	193	598	500	1470	1	1	36702884	722	17.71	0.89	12	1.73	111.00	2207.00	2620	20231211	-24.96	1932	20240405	1.76	2430	-19.09	20240109	1932	1.76	20240405	2620	-24.96	20231211	1932	1.76	20240405	5.77	N	004770	500	193 억	667436	N	N	249	N	N
131	20240405	150150	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1967	-30	5	-1.50	1203419239	614887	134.88	1996	1999	1932	2595	1398	1997	1957.14	1.82	139743	2077	2037	2015	1975	1953	2026	1964	193	598	500	1470	1	1	36702884	722	17.72	0.89	12	1.68	111.00	2207.00	2620	20231211	-24.92	1932	20240405	1.81	2430	-19.05	20240109	1932	1.81	20240405	2620	-24.92	20231211	1932	1.81	20240405	5.77	N	004770	500	193 억	667436	N	N	5	N	N
132	20240405	140150	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1957	-40	5	-2.00	1111598342	568089	124.62	1996	1999	1932	2595	1398	1997	1956.73	1.82	132970	2077	2037	2015	1975	1953	2026	1964	193	598	500	1470	1	1	36702884	718	17.63	0.89	12	1.55	111.00	2207.00	2620	20231211	-25.31	1932	20240405	1.29	2430	-19.47	20240109	1932	1.29	20240405	2620	-25.31	20231211	1932	1.29	20240405	5.77	N	004770	500	193 억	667436	N	N	5	N	N
133	20240405	130149	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1952	-45	5	-2.25	1025620528	523991	114.94	1996	1999	1932	2595	1398	1997	1957.32	1.82	138629	2077	2037	2015	1975	1953	2026	1964	193	598	500	1470	1	1	36702884	716	17.59	0.88	12	1.43	111.00	2207.00	2620	20231211	-25.50	1932	20240405	1.04	2430	-19.67	20240109	1932	1.04	20240405	2620	-25.50	20231211	1932	1.04	20240405	5.77	N	004770	500	193 억	667436	N	N	5	N	N
134	20240405	120150	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1958	-39	5	-1.95	1002141308	511951	112.30	1996	1999	1932	2595	1398	1997	1957.49	1.82	140257	2077	2037	2015	1975	1953	2026	1964	193	598	500	1470	1	1	36702884	719	17.64	0.89	12	1.39	111.00	2207.00	2620	20231211	-25.27	1932	20240405	1.35	2430	-19.42	20240109	1932	1.35	20240405	2620	-25.27	20231211	1932	1.35	20240405	5.77	N	004770	500	193 억	667436	N	N	5	N	N
135	20240405	110151	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1945	-52	5	-2.60	400917668	202796	44.49	1996	1999	1935	2595	1398	1997	1976.95	1.82	-13143	2077	2037	2015	1975	1953	2026	1964	193	598	500	1470	1	1	36702884	714	17.52	0.88	12	0.55	111.00	2207.00	2620	20231211	-25.76	1935	20240405	0.52	2430	-19.96	20240109	1935	0.52	20240405	2620	-25.76	20231211	1935	0.52	20240405	5.77	N	004770	500	193 억	667436	N	N	5	N	N
136	20240405	100143	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1991	-6	5	-0.30	134139043	67316	14.77	1996	1999	1988	2595	1398	1997	1992.68	1.82	-9963	2077	2037	2015	1975	1953	2026	1964	193	598	500	1470	1	1	36702884	731	17.94	0.90	12	0.18	111.00	2207.00	2620	20231211	-24.01	1988	20240405	0.15	2430	-18.07	20240109	1988	0.15	20240405	2620	-24.01	20231211	1988	0.15	20240405	5.77	N	004770	500	193 억	667436	N	N	5	N	N
137	20240405	090150	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1992	-5	5	-0.25	14042780	7043	1.54	1996	1996	1988	2595	1398	1997	1993.86	1.82	-3977	2077	2037	2015	1975	1953	2026	1964	193	598	500	1470	1	1	36702884	731	17.95	0.90	12	0.02	111.00	2207.00	2620	20231211	-23.97	1988	20240405	0.20	2430	-18.02	20240109	1988	0.20	20240405	2620	-23.97	20231211	1988	0.20	20240405	5.77	N	004770	500	193 억	667436	N	N	5	N	N
138	20240404	160149	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1997	-53	5	-2.59	910413154	452023	271.57	2030	2055	1993	2665	1435	2050	2014.21	1.75	6681	2090	2070	2060	2040	2030	2065	2035	193	615	500	1510	1	1	36702884	733	17.99	0.90	12	1.23	111.00	2207.00	2620	20231211	-23.78	1993	20240404	0.20	2430	-17.82	20240109	1993	0.20	20240404	2620	-23.78	20231211	1993	0.20	20240404	5.88	N	004770	500	193 억	643215	N	N	5	N	N
139	20240404	150150	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2000	-50	5	-2.44	825319882	409446	245.99	2030	2055	1993	2665	1435	2050	2015.70	1.75	5938	2090	2070	2060	2040	2030	2065	2035	193	615	500	1510	5	1	36702884	734	18.02	0.91	12	1.12	111.00	2207.00	2620	20231211	-23.66	1993	20240404	0.35	2430	-17.70	20240109	1993	0.35	20240404	2620	-23.66	20231211	1993	0.35	20240404	5.88	N	004770	500	193 억	643215	N	N	13	N	N
140	20240404	140149	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2010	-40	5	-1.95	761478083	377540	226.82	2030	2055	1993	2665	1435	2050	2016.95	1.75	2070	2090	2070	2060	2040	2030	2065	2035	193	615	500	1510	5	1	36702884	738	18.11	0.91	12	1.03	111.00	2207.00	2620	20231211	-23.28	1993	20240404	0.85	2430	-17.28	20240109	1993	0.85	20240404	2620	-23.28	20231211	1993	0.85	20240404	5.88	N	004770	500	193 억	643215	N	N	13	N	N
141	20240404	130147	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2010	-40	5	-1.95	728832333	361298	217.07	2030	2055	1993	2665	1435	2050	2017.26	1.75	773	2090	2070	2060	2040	2030	2065	2035	193	615	500	1510	5	1	36702884	738	18.11	0.91	12	0.98	111.00	2207.00	2620	20231211	-23.28	1993	20240404	0.85	2430	-17.28	20240109	1993	0.85	20240404	2620	-23.28	20231211	1993	0.85	20240404	5.88	N	004770	500	193 억	643215	N	N	13	N	N
142	20240404	120148	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2000	-50	5	-2.44	673851475	333886	200.60	2030	2055	1993	2665	1435	2050	2018.21	1.75	6191	2090	2070	2060	2040	2030	2065	2035	193	615	500	1510	5	1	36702884	734	18.02	0.91	12	0.91	111.00	2207.00	2620	20231211	-23.66	1993	20240404	0.35	2430	-17.70	20240109	1993	0.35	20240404	2620	-23.66	20231211	1993	0.35	20240404	5.88	N	004770	500	193 억	643215	N	N	13	N	N
143	20240404	110149	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2000	-50	5	-2.44	622713561	308375	185.27	2030	2055	1993	2665	1435	2050	2019.34	1.75	6931	2090	2070	2060	2040	2030	2065	2035	193	615	500	1510	5	1	36702884	734	18.02	0.91	12	0.84	111.00	2207.00	2620	20231211	-23.66	1993	20240404	0.35	2430	-17.70	20240109	1993	0.35	20240404	2620	-23.66	20231211	1993	0.35	20240404	5.88	N	004770	500	193 억	643215	N	N	13	N	N
144	20240404	100149	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2035	-15	5	-0.73	240533885	118229	71.03	2030	2055	2020	2665	1435	2050	2034.47	1.75	8063	2090	2070	2060	2040	2030	2065	2035	193	615	500	1510	5	1	36702884	747	18.33	0.92	12	0.32	111.00	2207.00	2620	20231211	-22.33	2020	20240404	0.74	2430	-16.26	20240109	2020	0.74	20240404	2620	-22.33	20231211	2020	0.74	20240404	5.88	N	004770	500	193 억	643215	N	N	13	N	N
145	20240404	090149	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2045	-5	5	-0.24	53191865	26182	15.73	2030	2050	2030	2665	1435	2050	2031.62	1.75	3704	2090	2070	2060	2040	2030	2065	2035	193	615	500	1510	5	1	36702884	751	18.42	0.93	12	0.07	111.00	2207.00	2620	20231211	-21.95	2025	20240328	0.99	2430	-15.84	20240109	2025	0.99	20240328	2620	-21.95	20231211	2025	0.99	20240328	5.88	N	004770	500	193 억	643215	N	N	13	N	N
146	20240403	160149	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2050	-35	5	-1.68	337102075	163647	89.88	2070	2080	2050	2710	1460	2085	2059.95	1.78	-9739	2121	2102	2081	2062	2041	2092	2052	193	625	500	1540	5	1	36702884	752	18.47	0.93	12	0.45	111.00	2207.00	2620	20231211	-21.76	2025	20240328	1.23	2430	-15.64	20240109	2025	1.23	20240328	2620	-21.76	20231211	2025	1.23	20240328	5.84	N	004770	500	193 억	652482	N	N	13	N	N
147	20240403	150148	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2065	-20	5	-0.96	275970825	133854	73.52	2070	2080	2050	2710	1460	2085	2061.73	1.78	-4659	2121	2102	2081	2062	2041	2092	2052	193	625	500	1540	5	1	36702884	758	18.60	0.94	12	0.36	111.00	2207.00	2620	20231211	-21.18	2025	20240328	1.98	2430	-15.02	20240109	2025	1.98	20240328	2620	-21.18	20231211	2025	1.98	20240328	5.84	N	004770	500	193 억	652482	N	N	61	N	N
148	20240403	140147	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2060	-25	5	-1.20	257701180	124976	68.64	2070	2080	2050	2710	1460	2085	2062.01	1.78	-2036	2121	2102	2081	2062	2041	2092	2052	193	625	500	1540	5	1	36702884	756	18.56	0.93	12	0.34	111.00	2207.00	2620	20231211	-21.37	2025	20240328	1.73	2430	-15.23	20240109	2025	1.73	20240328	2620	-21.37	20231211	2025	1.73	20240328	5.84	N	004770	500	193 억	652482	N	N	61	N	N
149	20240403	130148	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2070	-15	5	-0.72	227739445	110420	60.65	2070	2080	2050	2710	1460	2085	2062.48	1.78	-821	2121	2102	2081	2062	2041	2092	2052	193	625	500	1540	5	1	36702884	760	18.65	0.94	12	0.30	111.00	2207.00	2620	20231211	-20.99	2025	20240328	2.22	2430	-14.81	20240109	2025	2.22	20240328	2620	-20.99	20231211	2025	2.22	20240328	5.84	N	004770	500	193 억	652482	N	N	61	N	N
150	20240403	120149	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2065	-20	5	-0.96	218087520	105746	58.08	2070	2080	2050	2710	1460	2085	2062.37	1.78	231	2121	2102	2081	2062	2041	2092	2052	193	625	500	1540	5	1	36702884	758	18.60	0.94	12	0.29	111.00	2207.00	2620	20231211	-21.18	2025	20240328	1.98	2430	-15.02	20240109	2025	1.98	20240328	2620	-21.18	20231211	2025	1.98	20240328	5.84	N	004770	500	193 억	652482	N	N	61	N	N
151	20240403	110148	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2070	-15	5	-0.72	197213190	95627	52.52	2070	2080	2050	2710	1460	2085	2062.32	1.78	458	2121	2102	2081	2062	2041	2092	2052	193	625	500	1540	5	1	36702884	760	18.65	0.94	12	0.26	111.00	2207.00	2620	20231211	-20.99	2025	20240328	2.22	2430	-14.81	20240109	2025	2.22	20240328	2620	-20.99	20231211	2025	2.22	20240328	5.84	N	004770	500	193 억	652482	N	N	61	N	N
152	20240403	100148	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2080	-5	5	-0.24	145255490	70511	38.73	2070	2080	2050	2710	1460	2085	2060.04	1.78	-1660	2121	2102	2081	2062	2041	2092	2052	193	625	500	1540	5	1	36702884	763	18.74	0.94	12	0.19	111.00	2207.00	2620	20231211	-20.61	2025	20240328	2.72	2430	-14.40	20240109	2025	2.72	20240328	2620	-20.61	20231211	2025	2.72	20240328	5.84	N	004770	500	193 억	652482	N	N	61	N	N
153	20240403	090148	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2060	-25	5	-1.20	24010925	11648	6.40	2070	2070	2060	2710	1460	2085	2061.38	1.78	-157	2121	2102	2081	2062	2041	2092	2052	193	625	500	1540	5	1	36702884	756	18.56	0.93	12	0.03	111.00	2207.00	2620	20231211	-21.37	2025	20240328	1.73	2430	-15.23	20240109	2025	1.73	20240328	2620	-21.37	20231211	2025	1.73	20240328	5.84	N	004770	500	193 억	652482	N	N	61	N	N
154	20240402	160146	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2085	-15	5	-0.71	377649810	182022	32.04	2100	2100	2060	2730	1470	2100	2074.71	1.95	-52140	2156	2127	2086	2057	2016	2142	2072	193	630	500	1550	5	1	36702884	765	18.78	0.94	12	0.50	111.00	2207.00	2620	20231211	-20.42	2025	20240328	2.96	2430	-14.20	20240109	2025	2.96	20240328	2620	-20.42	20231211	2025	2.96	20240328	5.83	N	004770	500	193 억	714127	N	N	61	N	N
155	20240402	150147	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2090	-10	5	-0.48	366100795	176484	31.06	2100	2100	2060	2730	1470	2100	2074.41	1.95	-50242	2156	2127	2086	2057	2016	2142	2072	193	630	500	1550	5	1	36702884	767	18.83	0.95	12	0.48	111.00	2207.00	2620	20231211	-20.23	2025	20240328	3.21	2430	-13.99	20240109	2025	3.21	20240328	2620	-20.23	20231211	2025	3.21	20240328	5.83	N	004770	500	193 억	714127	N	N	0	N	N
156	20240402	140149	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2070	-30	5	-1.43	308793830	148918	26.21	2100	2100	2060	2730	1470	2100	2073.58	1.95	-40795	2156	2127	2086	2057	2016	2142	2072	193	630	500	1550	5	1	36702884	760	18.65	0.94	12	0.41	111.00	2207.00	2620	20231211	-20.99	2025	20240328	2.22	2430	-14.81	20240109	2025	2.22	20240328	2620	-20.99	20231211	2025	2.22	20240328	5.83	N	004770	500	193 억	714127	N	N	0	N	N
157	20240402	130147	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2070	-30	5	-1.43	267532510	128944	22.70	2100	2100	2060	2730	1470	2100	2074.80	1.95	-36430	2156	2127	2086	2057	2016	2142	2072	193	630	500	1550	5	1	36702884	760	18.65	0.94	12	0.35	111.00	2207.00	2620	20231211	-20.99	2025	20240328	2.22	2430	-14.81	20240109	2025	2.22	20240328	2620	-20.99	20231211	2025	2.22	20240328	5.83	N	004770	500	193 억	714127	N	N	0	N	N
158	20240402	120147	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2070	-30	5	-1.43	222906300	107326	18.89	2100	2100	2065	2730	1470	2100	2076.91	1.95	-31505	2156	2127	2086	2057	2016	2142	2072	193	630	500	1550	5	1	36702884	760	18.65	0.94	12	0.29	111.00	2207.00	2620	20231211	-20.99	2025	20240328	2.22	2430	-14.81	20240109	2025	2.22	20240328	2620	-20.99	20231211	2025	2.22	20240328	5.83	N	004770	500	193 억	714127	N	N	0	N	N
159	20240402	110147	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2070	-30	5	-1.43	208345915	100280	17.65	2100	2100	2065	2730	1470	2100	2077.64	1.95	-29411	2156	2127	2086	2057	2016	2142	2072	193	630	500	1550	5	1	36702884	760	18.65	0.94	12	0.27	111.00	2207.00	2620	20231211	-20.99	2025	20240328	2.22	2430	-14.81	20240109	2025	2.22	20240328	2620	-20.99	20231211	2025	2.22	20240328	5.83	N	004770	500	193 억	714127	N	N	0	N	N
160	20240402	100147	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2080	-20	5	-0.95	131252660	63032	11.09	2100	2100	2070	2730	1470	2100	2082.32	1.95	-22963	2156	2127	2086	2057	2016	2142	2072	193	630	500	1550	5	1	36702884	763	18.74	0.94	12	0.17	111.00	2207.00	2620	20231211	-20.61	2025	20240328	2.72	2430	-14.40	20240109	2025	2.72	20240328	2620	-20.61	20231211	2025	2.72	20240328	5.83	N	004770	500	193 억	714127	N	N	0	N	N
161	20240402	090146	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2100	0	3	0.00	3539815	1686	0.30	2100	2100	2090	2730	1470	2100	2099.53	1.95	-521	2156	2127	2086	2057	2016	2142	2072	193	630	500	1550	5	1	36702884	771	18.92	0.95	12	0.00	111.00	2207.00	2620	20231211	-19.85	2025	20240328	3.70	2430	-13.58	20240109	2025	3.70	20240328	2620	-19.85	20231211	2025	3.70	20240328	5.83	N	004770	500	193 억	714127	N	N	0	N	N
162	20240401	160146	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2100	65	2	3.19	1184605995	566857	258.85	2045	2115	2045	2645	1425	2035	2089.76	2.11	-47305	2088	2061	2043	2016	1998	2075	2030	193	610	500	1500	5	1	36702884	771	18.92	0.95	12	1.54	111.00	2207.00	2620	20231211	-19.85	2025	20240328	3.70	2430	-13.58	20240109	2025	3.70	20240328	2620	-19.85	20231211	2025	3.70	20240328	5.90	N	004770	500	193 억	775507	N	N	0	N	N
163	20240401	150147	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2095	60	2	2.95	1141387095	546223	249.43	2045	2115	2045	2645	1425	2035	2089.60	2.11	-46065	2088	2061	2043	2016	1998	2075	2030	193	610	500	1500	5	1	36702884	769	18.87	0.95	12	1.49	111.00	2207.00	2620	20231211	-20.04	2025	20240328	3.46	2430	-13.79	20240109	2025	3.46	20240328	2620	-20.04	20231211	2025	3.46	20240328	5.90	N	004770	500	193 억	775507	N	N	0	N	N
164	20240401	140146	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2095	60	2	2.95	1101042075	526938	240.63	2045	2115	2045	2645	1425	2035	2089.51	2.11	-43072	2088	2061	2043	2016	1998	2075	2030	193	610	500	1500	5	1	36702884	769	18.87	0.95	12	1.44	111.00	2207.00	2620	20231211	-20.04	2025	20240328	3.46	2430	-13.79	20240109	2025	3.46	20240328	2620	-20.04	20231211	2025	3.46	20240328	5.90	N	004770	500	193 억	775507	N	N	0	N	N
165	20240401	130146	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2095	60	2	2.95	1040418925	497974	227.40	2045	2115	2045	2645	1425	2035	2089.30	2.11	-39646	2088	2061	2043	2016	1998	2075	2030	193	610	500	1500	5	1	36702884	769	18.87	0.95	12	1.36	111.00	2207.00	2620	20231211	-20.04	2025	20240328	3.46	2430	-13.79	20240109	2025	3.46	20240328	2620	-20.04	20231211	2025	3.46	20240328	5.90	N	004770	500	193 억	775507	N	N	0	N	N
166	20240401	120147	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2085	50	2	2.46	999777110	478485	218.50	2045	2115	2045	2645	1425	2035	2089.46	2.11	-37277	2088	2061	2043	2016	1998	2075	2030	193	610	500	1500	5	1	36702884	765	18.78	0.94	12	1.30	111.00	2207.00	2620	20231211	-20.42	2025	20240328	2.96	2430	-14.20	20240109	2025	2.96	20240328	2620	-20.42	20231211	2025	2.96	20240328	5.90	N	004770	500	193 억	775507	N	N	0	N	N
167	20240401	110147	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2080	45	2	2.21	946859560	453169	206.94	2045	2115	2045	2645	1425	2035	2089.42	2.11	-34063	2088	2061	2043	2016	1998	2075	2030	193	610	500	1500	5	1	36702884	763	18.74	0.94	12	1.23	111.00	2207.00	2620	20231211	-20.61	2025	20240328	2.72	2430	-14.40	20240109	2025	2.72	20240328	2620	-20.61	20231211	2025	2.72	20240328	5.90	N	004770	500	193 억	775507	N	N	0	N	N
168	20240401	100144	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2095	60	2	2.95	600885865	287567	131.32	2045	2115	2045	2645	1425	2035	2089.55	2.11	52461	2088	2061	2043	2016	1998	2075	2030	193	610	500	1500	5	1	36702884	769	18.87	0.95	12	0.78	111.00	2207.00	2620	20231211	-20.04	2025	20240328	3.46	2430	-13.79	20240109	2025	3.46	20240328	2620	-20.04	20231211	2025	3.46	20240328	5.90	N	004770	500	193 억	775507	N	N	0	N	N
169	20240401	090146	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2070	35	2	1.72	12814765	6221	2.84	2045	2070	2045	2645	1425	2035	2059.92	2.11	-3337	2088	2061	2043	2016	1998	2075	2030	193	610	500	1500	5	1	36702884	760	18.65	0.94	12	0.02	111.00	2207.00	2620	20231211	-20.99	2025	20240328	2.22	2430	-14.81	20240109	2025	2.22	20240328	2620	-20.99	20231211	2025	2.22	20240328	5.90	N	004770	500	193 억	775507	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History