KissMeData/019180/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

70 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	160343	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3690	-35	5	-0.94	326496835	88111	71.08	3725	3735	3685	4840	2610	3725	3705.62	2.75	-1554	3798	3761	3713	3676	3628	3780	3695	90	1115	500	2530	5	1	18000000	664	2.34	0.60	12	0.49	1579.00	6196.00	4845	20230512	-23.84	2720	20231024	35.66	4230	-12.77	20240228	3235	14.06	20240201	4845	-23.84	20230512	2720	35.66	20231024	2.29	N	019180	500	90 억	495066	N	N	0	N	N
3	20240430	150341	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3705	-20	5	-0.54	260401335	70244	56.67	3725	3735	3685	4840	2610	3725	3707.07	2.75	-1972	3798	3761	3713	3676	3628	3780	3695	90	1115	500	2530	5	1	18000000	667	2.35	0.60	12	0.39	1579.00	6196.00	4845	20230512	-23.53	2720	20231024	36.21	4230	-12.41	20240228	3235	14.53	20240201	4845	-23.53	20230512	2720	36.21	20231024	2.29	N	019180	500	90 억	495066	N	N	0	N	N
4	20240430	140342	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3705	-20	5	-0.54	234267290	63179	50.97	3725	3735	3685	4840	2610	3725	3707.96	2.75	-1748	3798	3761	3713	3676	3628	3780	3695	90	1115	500	2530	5	1	18000000	667	2.35	0.60	12	0.35	1579.00	6196.00	4845	20230512	-23.53	2720	20231024	36.21	4230	-12.41	20240228	3235	14.53	20240201	4845	-23.53	20230512	2720	36.21	20231024	2.29	N	019180	500	90 억	495066	N	N	0	N	N
5	20240430	130340	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3710	-15	5	-0.40	166250760	44763	36.11	3725	3735	3685	4840	2610	3725	3713.99	2.75	-5231	3798	3761	3713	3676	3628	3780	3695	90	1115	500	2530	5	1	18000000	668	2.35	0.60	12	0.25	1579.00	6196.00	4845	20230512	-23.43	2720	20231024	36.40	4230	-12.29	20240228	3235	14.68	20240201	4845	-23.43	20230512	2720	36.40	20231024	2.29	N	019180	500	90 억	495066	N	N	0	N	N
6	20240430	120342	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3715	-10	5	-0.27	149055795	40113	32.36	3725	3735	3685	4840	2610	3725	3715.87	2.75	-2059	3798	3761	3713	3676	3628	3780	3695	90	1115	500	2530	5	1	18000000	669	2.35	0.60	12	0.22	1579.00	6196.00	4845	20230512	-23.32	2720	20231024	36.58	4230	-12.17	20240228	3235	14.84	20240201	4845	-23.32	20230512	2720	36.58	20231024	2.29	N	019180	500	90 억	495066	N	N	0	N	N
7	20240430	110341	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3700	-25	5	-0.67	128497355	34550	27.87	3725	3735	3700	4840	2610	3725	3719.15	2.75	-703	3798	3761	3713	3676	3628	3780	3695	90	1115	500	2530	5	1	18000000	666	2.34	0.60	12	0.19	1579.00	6196.00	4845	20230512	-23.63	2720	20231024	36.03	4230	-12.53	20240228	3235	14.37	20240201	4845	-23.63	20230512	2720	36.03	20231024	2.29	N	019180	500	90 억	495066	N	N	0	N	N
8	20240430	100339	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3730	5	2	0.13	91438335	24569	19.82	3725	3735	3710	4840	2610	3725	3721.68	2.75	2831	3798	3761	3713	3676	3628	3780	3695	90	1115	500	2530	5	1	18000000	671	2.36	0.60	12	0.14	1579.00	6196.00	4845	20230512	-23.01	2720	20231024	37.13	4230	-11.82	20240228	3235	15.30	20240201	4845	-23.01	20230512	2720	37.13	20231024	2.29	N	019180	500	90 억	495066	N	N	0	N	N
9	20240430	090347	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3725	0	3	0.00	5956275	1599	1.29	3725	3725	3725	4840	2610	3725	3725.00	2.75	-189	3798	3761	3713	3676	3628	3780	3695	90	1115	500	2530	5	1	18000000	671	2.36	0.60	12	0.01	1579.00	6196.00	4845	20230512	-23.12	2720	20231024	36.95	4230	-11.94	20240228	3235	15.15	20240201	4845	-23.12	20230512	2720	36.95	20231024	2.29	N	019180	500	90 억	495066	N	N	0	N	N
10	20240429	160337	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3725	65	2	1.78	457050470	122944	198.06	3680	3750	3665	4755	2565	3660	3717.62	2.55	36619	3746	3702	3676	3632	3606	3690	3620	90	1095	500	2480	5	1	18000000	671	2.36	0.60	12	0.68	1579.00	6196.00	4845	20230512	-23.12	2720	20231024	36.95	4230	-11.94	20240228	3235	15.15	20240201	4845	-23.12	20230512	2720	36.95	20231024	2.30	N	019180	500	90 억	458840	N	N	6	N	N
11	20240429	150340	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3725	65	2	1.78	427887725	115113	185.45	3680	3750	3665	4755	2565	3660	3717.19	2.55	36745	3746	3702	3676	3632	3606	3690	3620	90	1095	500	2480	5	1	18000000	671	2.36	0.60	12	0.64	1579.00	6196.00	4845	20230512	-23.12	2720	20231024	36.95	4230	-11.94	20240228	3235	15.15	20240201	4845	-23.12	20230512	2720	36.95	20231024	2.30	N	019180	500	90 억	458840	N	N	6	N	N
12	20240429	140333	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3725	65	2	1.78	389372340	104759	168.77	3680	3750	3665	4755	2565	3660	3716.93	2.55	37714	3746	3702	3676	3632	3606	3690	3620	90	1095	500	2480	5	1	18000000	671	2.36	0.60	12	0.58	1579.00	6196.00	4845	20230512	-23.12	2720	20231024	36.95	4230	-11.94	20240228	3235	15.15	20240201	4845	-23.12	20230512	2720	36.95	20231024	2.30	N	019180	500	90 억	458840	N	N	6	N	N
13	20240429	130340	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3725	65	2	1.78	359624000	96765	155.89	3680	3750	3665	4755	2565	3660	3716.56	2.55	35048	3746	3702	3676	3632	3606	3690	3620	90	1095	500	2480	5	1	18000000	671	2.36	0.60	12	0.54	1579.00	6196.00	4845	20230512	-23.12	2720	20231024	36.95	4230	-11.94	20240228	3235	15.15	20240201	4845	-23.12	20230512	2720	36.95	20231024	2.30	N	019180	500	90 억	458840	N	N	6	N	N
14	20240429	120339	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3730	70	2	1.91	337592530	90850	146.36	3680	3750	3665	4755	2565	3660	3716.03	2.55	32667	3746	3702	3676	3632	3606	3690	3620	90	1095	500	2480	5	1	18000000	671	2.36	0.60	12	0.50	1579.00	6196.00	4845	20230512	-23.01	2720	20231024	37.13	4230	-11.82	20240228	3235	15.30	20240201	4845	-23.01	20230512	2720	37.13	20231024	2.30	N	019180	500	90 억	458840	N	N	6	N	N
15	20240429	110327	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3745	85	2	2.32	311345455	83822	135.04	3680	3750	3665	4755	2565	3660	3714.47	2.55	32344	3746	3702	3676	3632	3606	3690	3620	90	1095	500	2480	5	1	18000000	674	2.37	0.60	12	0.47	1579.00	6196.00	4845	20230512	-22.70	2720	20231024	37.68	4230	-11.47	20240228	3235	15.77	20240201	4845	-22.70	20230512	2720	37.68	20231024	2.30	N	019180	500	90 억	458840	N	N	6	N	N
16	20240429	100340	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3730	70	2	1.91	215415575	58145	93.67	3680	3730	3665	4755	2565	3660	3704.92	2.55	26728	3746	3702	3676	3632	3606	3690	3620	90	1095	500	2480	5	1	18000000	671	2.36	0.60	12	0.32	1579.00	6196.00	4845	20230512	-23.01	2720	20231024	37.13	4230	-11.82	20240228	3235	15.30	20240201	4845	-23.01	20230512	2720	37.13	20231024	2.30	N	019180	500	90 억	458840	N	N	6	N	N
17	20240429	090340	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3700	40	2	1.09	12621445	3427	5.52	3680	3700	3680	4755	2565	3660	3684.07	2.55	1213	3746	3702	3676	3632	3606	3690	3620	90	1095	500	2480	5	1	18000000	666	2.34	0.60	12	0.02	1579.00	6196.00	4845	20230512	-23.63	2720	20231024	36.03	4230	-12.53	20240228	3235	14.37	20240201	4845	-23.63	20230512	2720	36.03	20231024	2.30	N	019180	500	90 억	458840	N	N	6	N	N
18	20240426	160338	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3660	-30	5	-0.81	225503755	61467	94.33	3695	3720	3650	4795	2585	3690	3668.70	2.65	-8926	3756	3722	3691	3657	3626	3740	3675	90	1105	500	2500	5	1	18000000	659	2.32	0.59	12	0.34	1579.00	6196.00	4845	20230512	-24.46	2720	20231024	34.56	4230	-13.48	20240228	3235	13.14	20240201	4845	-24.46	20230512	2720	34.56	20231024	2.33	N	019180	500	90 억	477543	N	N	6	N	N
19	20240426	150340	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3675	-15	5	-0.41	202698850	55241	84.78	3695	3720	3650	4795	2585	3690	3669.32	2.65	-8643	3756	3722	3691	3657	3626	3740	3675	90	1105	500	2500	5	1	18000000	662	2.33	0.59	12	0.31	1579.00	6196.00	4845	20230512	-24.15	2720	20231024	35.11	4230	-13.12	20240228	3235	13.60	20240201	4845	-24.15	20230512	2720	35.11	20231024	2.33	N	019180	500	90 억	477543	N	N	1	N	N
20	20240426	140338	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3660	-30	5	-0.81	175645115	47856	73.44	3695	3720	3650	4795	2585	3690	3670.25	2.65	-8477	3756	3722	3691	3657	3626	3740	3675	90	1105	500	2500	5	1	18000000	659	2.32	0.59	12	0.27	1579.00	6196.00	4845	20230512	-24.46	2720	20231024	34.56	4230	-13.48	20240228	3235	13.14	20240201	4845	-24.46	20230512	2720	34.56	20231024	2.33	N	019180	500	90 억	477543	N	N	1	N	N
21	20240426	130337	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3670	-20	5	-0.54	124744890	33948	52.10	3695	3720	3660	4795	2585	3690	3674.55	2.65	-6638	3756	3722	3691	3657	3626	3740	3675	90	1105	500	2500	5	1	18000000	661	2.32	0.59	12	0.19	1579.00	6196.00	4845	20230512	-24.25	2720	20231024	34.93	4230	-13.24	20240228	3235	13.45	20240201	4845	-24.25	20230512	2720	34.93	20231024	2.33	N	019180	500	90 억	477543	N	N	1	N	N
22	20240426	120337	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3685	-5	5	-0.14	73586010	20014	30.72	3695	3720	3660	4795	2585	3690	3676.67	2.65	-6740	3756	3722	3691	3657	3626	3740	3675	90	1105	500	2500	5	1	18000000	663	2.33	0.59	12	0.11	1579.00	6196.00	4845	20230512	-23.94	2720	20231024	35.48	4230	-12.88	20240228	3235	13.91	20240201	4845	-23.94	20230512	2720	35.48	20231024	2.33	N	019180	500	90 억	477543	N	N	1	N	N
23	20240426	110338	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3690	0	3	0.00	67140655	18261	28.03	3695	3720	3660	4795	2585	3690	3676.66	2.65	-6806	3756	3722	3691	3657	3626	3740	3675	90	1105	500	2500	5	1	18000000	664	2.34	0.60	12	0.10	1579.00	6196.00	4845	20230512	-23.84	2720	20231024	35.66	4230	-12.77	20240228	3235	14.06	20240201	4845	-23.84	20230512	2720	35.66	20231024	2.33	N	019180	500	90 억	477543	N	N	1	N	N
24	20240426	100337	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3680	-10	5	-0.27	40232800	10925	16.77	3695	3720	3670	4795	2585	3690	3682.57	2.65	-1720	3756	3722	3691	3657	3626	3740	3675	90	1105	500	2500	5	1	18000000	662	2.33	0.59	12	0.06	1579.00	6196.00	4845	20230512	-24.05	2720	20231024	35.29	4230	-13.00	20240228	3235	13.76	20240201	4845	-24.05	20230512	2720	35.29	20231024	2.33	N	019180	500	90 억	477543	N	N	1	N	N
25	20240426	090340	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3720	30	2	0.81	2898570	785	1.20	3695	3720	3690	4795	2585	3690	3692.77	2.65	-268	3756	3722	3691	3657	3626	3740	3675	90	1105	500	2500	5	1	18000000	670	2.36	0.60	12	0.00	1579.00	6196.00	4845	20230512	-23.22	2720	20231024	36.76	4230	-12.06	20240228	3235	14.99	20240201	4845	-23.22	20230512	2720	36.76	20231024	2.33	N	019180	500	90 억	477543	N	N	1	N	N
26	20240425	160337	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3690	-5	5	-0.14	239037090	64836	59.00	3685	3725	3660	4800	2590	3695	3686.74	2.63	9023	3765	3730	3675	3640	3585	3747	3657	90	1105	500	2510	5	1	18000000	664	2.34	0.60	12	0.36	1579.00	6196.00	4845	20230512	-23.84	2720	20231024	35.66	4230	-12.77	20240228	3235	14.06	20240201	4845	-23.84	20230512	2720	35.66	20231024	2.39	N	019180	500	90 억	473108	N	N	1	N	N
27	20240425	150339	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3690	-5	5	-0.14	201822235	54723	49.79	3685	3725	3660	4800	2590	3695	3688.02	2.63	8666	3765	3730	3675	3640	3585	3747	3657	90	1105	500	2510	5	1	18000000	664	2.34	0.60	12	0.30	1579.00	6196.00	4845	20230512	-23.84	2720	20231024	35.66	4230	-12.77	20240228	3235	14.06	20240201	4845	-23.84	20230512	2720	35.66	20231024	2.39	N	019180	500	90 억	473108	N	N	0	N	N
28	20240425	140337	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3690	-5	5	-0.14	177551430	48146	43.81	3685	3725	3660	4800	2590	3695	3687.71	2.63	7916	3765	3730	3675	3640	3585	3747	3657	90	1105	500	2510	5	1	18000000	664	2.34	0.60	12	0.27	1579.00	6196.00	4845	20230512	-23.84	2720	20231024	35.66	4230	-12.77	20240228	3235	14.06	20240201	4845	-23.84	20230512	2720	35.66	20231024	2.39	N	019180	500	90 억	473108	N	N	0	N	N
29	20240425	130338	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3700	5	2	0.14	169754185	46031	41.88	3685	3725	3660	4800	2590	3695	3687.76	2.63	8807	3765	3730	3675	3640	3585	3747	3657	90	1105	500	2510	5	1	18000000	666	2.34	0.60	12	0.26	1579.00	6196.00	4845	20230512	-23.63	2720	20231024	36.03	4230	-12.53	20240228	3235	14.37	20240201	4845	-23.63	20230512	2720	36.03	20231024	2.39	N	019180	500	90 억	473108	N	N	0	N	N
30	20240425	120337	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3715	20	2	0.54	137322240	37225	33.87	3685	3725	3660	4800	2590	3695	3688.92	2.63	8235	3765	3730	3675	3640	3585	3747	3657	90	1105	500	2510	5	1	18000000	669	2.35	0.60	12	0.21	1579.00	6196.00	4845	20230512	-23.32	2720	20231024	36.58	4230	-12.17	20240228	3235	14.84	20240201	4845	-23.32	20230512	2720	36.58	20231024	2.39	N	019180	500	90 억	473108	N	N	0	N	N
31	20240425	110337	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3695	0	3	0.00	105672410	28702	26.12	3685	3710	3660	4800	2590	3695	3681.53	2.63	7373	3765	3730	3675	3640	3585	3747	3657	90	1105	500	2510	5	1	18000000	665	2.34	0.60	12	0.16	1579.00	6196.00	4845	20230512	-23.74	2720	20231024	35.85	4230	-12.65	20240228	3235	14.22	20240201	4845	-23.74	20230512	2720	35.85	20231024	2.39	N	019180	500	90 억	473108	N	N	0	N	N
32	20240425	100337	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3700	5	2	0.14	88663200	24092	21.92	3685	3710	3660	4800	2590	3695	3679.95	2.63	7447	3765	3730	3675	3640	3585	3747	3657	90	1105	500	2510	5	1	18000000	666	2.34	0.60	12	0.13	1579.00	6196.00	4845	20230512	-23.63	2720	20231024	36.03	4230	-12.53	20240228	3235	14.37	20240201	4845	-23.63	20230512	2720	36.03	20231024	2.39	N	019180	500	90 억	473108	N	N	0	N	N
33	20240425	090337	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3680	-15	5	-0.41	6899925	1876	1.71	3685	3685	3660	4800	2590	3695	3673.65	2.63	-761	3765	3730	3675	3640	3585	3747	3657	90	1105	500	2510	5	1	18000000	662	2.33	0.59	12	0.01	1579.00	6196.00	4845	20230512	-24.05	2720	20231024	35.29	4230	-13.00	20240228	3235	13.76	20240201	4845	-24.05	20230512	2720	35.29	20231024	2.39	N	019180	500	90 억	473108	N	N	0	N	N
34	20240424	160335	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3695	65	2	1.79	402985580	109624	79.31	3620	3710	3620	4715	2545	3630	3676.01	2.55	16813	3740	3685	3605	3550	3470	3712	3577	90	1085	500	2460	5	1	18000000	665	2.34	0.60	12	0.61	1579.00	6196.00	4845	20230512	-23.74	2720	20231024	35.85	4230	-12.65	20240228	3235	14.22	20240201	4845	-23.74	20230512	2720	35.85	20231024	2.39	N	019180	500	90 억	459668	N	N	0	N	N
35	20240424	150336	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3695	65	2	1.79	378618030	103026	74.53	3620	3710	3620	4715	2545	3630	3674.98	2.55	17636	3740	3685	3605	3550	3470	3712	3577	90	1085	500	2460	5	1	18000000	665	2.34	0.60	12	0.57	1579.00	6196.00	4845	20230512	-23.74	2720	20231024	35.85	4230	-12.65	20240228	3235	14.22	20240201	4845	-23.74	20230512	2720	35.85	20231024	2.39	N	019180	500	90 억	459668	N	N	0	N	N
36	20240424	140335	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3690	60	2	1.65	354646575	96533	69.84	3620	3710	3620	4715	2545	3630	3673.84	2.55	16552	3740	3685	3605	3550	3470	3712	3577	90	1085	500	2460	5	1	18000000	664	2.34	0.60	12	0.54	1579.00	6196.00	4845	20230512	-23.84	2720	20231024	35.66	4230	-12.77	20240228	3235	14.06	20240201	4845	-23.84	20230512	2720	35.66	20231024	2.39	N	019180	500	90 억	459668	N	N	0	N	N
37	20240424	130340	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3700	70	2	1.93	305084740	83075	60.10	3620	3710	3620	4715	2545	3630	3672.41	2.55	10960	3740	3685	3605	3550	3470	3712	3577	90	1085	500	2460	5	1	18000000	666	2.34	0.60	12	0.46	1579.00	6196.00	4845	20230512	-23.63	2720	20231024	36.03	4230	-12.53	20240228	3235	14.37	20240201	4845	-23.63	20230512	2720	36.03	20231024	2.39	N	019180	500	90 억	459668	N	N	0	N	N
38	20240424	120336	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3695	65	2	1.79	249848185	68141	49.30	3620	3710	3620	4715	2545	3630	3666.64	2.55	5142	3740	3685	3605	3550	3470	3712	3577	90	1085	500	2460	5	1	18000000	665	2.34	0.60	12	0.38	1579.00	6196.00	4845	20230512	-23.74	2720	20231024	35.85	4230	-12.65	20240228	3235	14.22	20240201	4845	-23.74	20230512	2720	35.85	20231024	2.39	N	019180	500	90 억	459668	N	N	0	N	N
39	20240424	110335	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3675	45	2	1.24	132364380	36303	26.26	3620	3680	3620	4715	2545	3630	3646.11	2.55	3980	3740	3685	3605	3550	3470	3712	3577	90	1085	500	2460	5	1	18000000	662	2.33	0.59	12	0.20	1579.00	6196.00	4845	20230512	-24.15	2720	20231024	35.11	4230	-13.12	20240228	3235	13.60	20240201	4845	-24.15	20230512	2720	35.11	20231024	2.39	N	019180	500	90 억	459668	N	N	0	N	N
40	20240424	100335	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3650	20	2	0.55	65228760	17944	12.98	3620	3660	3620	4715	2545	3630	3635.13	2.55	1452	3740	3685	3605	3550	3470	3712	3577	90	1085	500	2460	5	1	18000000	657	2.31	0.59	12	0.10	1579.00	6196.00	4845	20230512	-24.66	2720	20231024	34.19	4230	-13.71	20240228	3235	12.83	20240201	4845	-24.66	20230512	2720	34.19	20231024	2.39	N	019180	500	90 억	459668	N	N	0	N	N
41	20240424	090335	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3655	25	2	0.69	7105210	1951	1.41	3620	3660	3620	4715	2545	3630	3641.91	2.55	870	3740	3685	3605	3550	3470	3712	3577	90	1085	500	2460	5	1	18000000	658	2.31	0.59	12	0.01	1579.00	6196.00	4845	20230512	-24.56	2720	20231024	34.38	4230	-13.59	20240228	3235	12.98	20240201	4845	-24.56	20230512	2720	34.38	20231024	2.39	N	019180	500	90 억	459668	N	N	0	N	N
42	20240423	160326	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3630	80	2	2.25	492346220	136408	372.57	3550	3660	3525	4615	2485	3550	3609.45	2.34	42466	3603	3576	3543	3516	3483	3590	3530	90	1065	500	2410	5	1	18000000	653	2.30	0.59	12	0.76	1579.00	6196.00	4845	20230512	-25.08	2720	20231024	33.46	4230	-14.18	20240228	3235	12.21	20240201	4845	-25.08	20230512	2720	33.46	20231024	2.46	N	019180	500	90 억	420345	N	N	0	N	N
43	20240423	150334	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3640	90	2	2.54	391636840	108415	296.11	3550	3660	3525	4615	2485	3550	3612.53	2.34	32987	3603	3576	3543	3516	3483	3590	3530	90	1065	500	2410	5	1	18000000	655	2.31	0.59	12	0.60	1579.00	6196.00	4845	20230512	-24.87	2720	20231024	33.82	4230	-13.95	20240228	3235	12.52	20240201	4845	-24.87	20230512	2720	33.82	20231024	2.46	N	019180	500	90 억	420345	N	N	0	N	N
44	20240423	140335	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3650	100	2	2.82	335336635	92977	253.95	3550	3655	3525	4615	2485	3550	3606.82	2.34	28410	3603	3576	3543	3516	3483	3590	3530	90	1065	500	2410	5	1	18000000	657	2.31	0.59	12	0.52	1579.00	6196.00	4845	20230512	-24.66	2720	20231024	34.19	4230	-13.71	20240228	3235	12.83	20240201	4845	-24.66	20230512	2720	34.19	20231024	2.46	N	019180	500	90 억	420345	N	N	0	N	N
45	20240423	130333	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3585	35	2	0.99	148805765	41516	113.39	3550	3615	3525	4615	2485	3550	3584.51	2.34	11472	3603	3576	3543	3516	3483	3590	3530	90	1065	500	2410	5	1	18000000	645	2.27	0.58	12	0.23	1579.00	6196.00	4845	20230512	-26.01	2720	20231024	31.80	4230	-15.25	20240228	3235	10.82	20240201	4845	-26.01	20230512	2720	31.80	20231024	2.46	N	019180	500	90 억	420345	N	N	0	N	N
46	20240423	120334	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3595	45	2	1.27	145000295	40455	110.49	3550	3615	3525	4615	2485	3550	3584.45	2.34	11341	3603	3576	3543	3516	3483	3590	3530	90	1065	500	2410	5	1	18000000	647	2.28	0.58	12	0.22	1579.00	6196.00	4845	20230512	-25.80	2720	20231024	32.17	4230	-15.01	20240228	3235	11.13	20240201	4845	-25.80	20230512	2720	32.17	20231024	2.46	N	019180	500	90 억	420345	N	N	0	N	N
47	20240423	110333	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3575	25	2	0.70	110771405	30886	84.36	3550	3615	3525	4615	2485	3550	3586.76	2.34	7905	3603	3576	3543	3516	3483	3590	3530	90	1065	500	2410	5	1	18000000	644	2.26	0.58	12	0.17	1579.00	6196.00	4845	20230512	-26.21	2720	20231024	31.43	4230	-15.48	20240228	3235	10.51	20240201	4845	-26.21	20230512	2720	31.43	20231024	2.46	N	019180	500	90 억	420345	N	N	0	N	N
48	20240423	100334	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3605	55	2	1.55	86074750	24031	65.64	3550	3615	3525	4615	2485	3550	3582.16	2.34	6997	3603	3576	3543	3516	3483	3590	3530	90	1065	500	2410	5	1	18000000	649	2.28	0.58	12	0.13	1579.00	6196.00	4845	20230512	-25.59	2720	20231024	32.54	4230	-14.78	20240228	3235	11.44	20240201	4845	-25.59	20230512	2720	32.54	20231024	2.46	N	019180	500	90 억	420345	N	N	0	N	N
49	20240423	090334	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3565	15	2	0.42	6484660	1832	5.00	3550	3565	3525	4615	2485	3550	3537.98	2.34	-345	3603	3576	3543	3516	3483	3590	3530	90	1065	500	2410	5	1	18000000	642	2.26	0.58	12	0.01	1579.00	6196.00	4845	20230512	-26.42	2720	20231024	31.07	4230	-15.72	20240228	3235	10.20	20240201	4845	-26.42	20230512	2720	31.07	20231024	2.46	N	019180	500	90 억	420345	N	N	0	N	N
50	20240422	160333	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3550	20	2	0.57	129331265	36560	30.12	3525	3570	3510	4585	2475	3530	3537.51	2.30	6450	3710	3620	3525	3435	3340	3572	3387	90	1055	500	2400	5	1	18000000	639	2.25	0.57	12	0.20	1579.00	6196.00	4845	20230512	-26.73	2720	20231024	30.51	4230	-16.08	20240228	3235	9.74	20240201	4845	-26.73	20230512	2720	30.51	20231024	2.50	N	019180	500	90 억	413557	N	N	0	N	N
51	20240422	150332	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3540	10	2	0.28	123005905	34773	28.65	3525	3570	3510	4585	2475	3530	3537.40	2.30	6373	3710	3620	3525	3435	3340	3572	3387	90	1055	500	2400	5	1	18000000	637	2.24	0.57	12	0.19	1579.00	6196.00	4845	20230512	-26.93	2720	20231024	30.15	4230	-16.31	20240228	3235	9.43	20240201	4845	-26.93	20230512	2720	30.15	20231024	2.50	N	019180	500	90 억	413557	N	N	0	N	N
52	20240422	140333	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3530	0	3	0.00	113487915	32087	26.43	3525	3570	3510	4585	2475	3530	3536.88	2.30	6173	3710	3620	3525	3435	3340	3572	3387	90	1055	500	2400	5	1	18000000	635	2.24	0.57	12	0.18	1579.00	6196.00	4845	20230512	-27.14	2720	20231024	29.78	4230	-16.55	20240228	3235	9.12	20240201	4845	-27.14	20230512	2720	29.78	20231024	2.50	N	019180	500	90 억	413557	N	N	0	N	N
53	20240422	130331	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3560	30	2	0.85	101985740	28835	23.76	3525	3570	3510	4585	2475	3530	3536.87	2.30	5839	3710	3620	3525	3435	3340	3572	3387	90	1055	500	2400	5	1	18000000	641	2.25	0.57	12	0.16	1579.00	6196.00	4845	20230512	-26.52	2720	20231024	30.88	4230	-15.84	20240228	3235	10.05	20240201	4845	-26.52	20230512	2720	30.88	20231024	2.50	N	019180	500	90 억	413557	N	N	0	N	N
54	20240422	120332	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3540	10	2	0.28	92298375	26109	21.51	3525	3570	3510	4585	2475	3530	3535.12	2.30	4053	3710	3620	3525	3435	3340	3572	3387	90	1055	500	2400	5	1	18000000	637	2.24	0.57	12	0.15	1579.00	6196.00	4845	20230512	-26.93	2720	20231024	30.15	4230	-16.31	20240228	3235	9.43	20240201	4845	-26.93	20230512	2720	30.15	20231024	2.50	N	019180	500	90 억	413557	N	N	0	N	N
55	20240422	110332	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3565	35	2	0.99	74521700	21089	17.37	3525	3570	3510	4585	2475	3530	3533.68	2.30	2583	3710	3620	3525	3435	3340	3572	3387	90	1055	500	2400	5	1	18000000	642	2.26	0.58	12	0.12	1579.00	6196.00	4845	20230512	-26.42	2720	20231024	31.07	4230	-15.72	20240228	3235	10.20	20240201	4845	-26.42	20230512	2720	31.07	20231024	2.50	N	019180	500	90 억	413557	N	N	0	N	N
56	20240422	100333	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3535	5	2	0.14	46065075	13065	10.76	3525	3545	3510	4585	2475	3530	3525.84	2.30	1143	3710	3620	3525	3435	3340	3572	3387	90	1055	500	2400	5	1	18000000	636	2.24	0.57	12	0.07	1579.00	6196.00	4845	20230512	-27.04	2720	20231024	29.96	4230	-16.43	20240228	3235	9.27	20240201	4845	-27.04	20230512	2720	29.96	20231024	2.50	N	019180	500	90 억	413557	N	N	0	N	N
57	20240422	090333	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3525	-5	5	-0.14	3676485	1046	0.86	3525	3525	3510	4585	2475	3530	3514.80	2.30	-739	3710	3620	3525	3435	3340	3572	3387	90	1055	500	2400	5	1	18000000	635	2.23	0.57	12	0.01	1579.00	6196.00	4845	20230512	-27.24	2720	20231024	29.60	4230	-16.67	20240228	3235	8.96	20240201	4845	-27.24	20230512	2720	29.60	20231024	2.50	N	019180	500	90 억	413557	N	N	0	N	N
58	20240419	160320	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3530	-65	5	-1.81	424156580	121380	226.45	3595	3615	3430	4670	2520	3595	3494.45	2.38	-4986	3631	3612	3581	3562	3531	3622	3572	90	1075	500	2440	5	1	18000000	635	2.24	0.57	12	0.67	1579.00	6196.00	4845	20230512	-27.14	2720	20231024	29.78	4230	-16.55	20240228	3235	9.12	20240201	4845	-27.14	20230512	2720	29.78	20231024	2.50	N	019180	500	90 억	427652	N	N	0	N	N
59	20240419	150321	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3510	-85	5	-2.36	393745505	112715	210.28	3595	3615	3430	4670	2520	3595	3493.28	2.38	-4016	3631	3612	3581	3562	3531	3622	3572	90	1075	500	2440	5	1	18000000	632	2.22	0.57	12	0.63	1579.00	6196.00	4845	20230512	-27.55	2720	20231024	29.04	4230	-17.02	20240228	3235	8.50	20240201	4845	-27.55	20230512	2720	29.04	20231024	2.50	N	019180	500	90 억	427652	N	N	0	N	N
60	20240419	140319	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3500	-95	5	-2.64	350188185	100261	187.05	3595	3615	3430	4670	2520	3595	3492.76	2.38	-11294	3631	3612	3581	3562	3531	3622	3572	90	1075	500	2440	5	1	18000000	630	2.22	0.56	12	0.56	1579.00	6196.00	4845	20230512	-27.76	2720	20231024	28.68	4230	-17.26	20240228	3235	8.19	20240201	4845	-27.76	20230512	2720	28.68	20231024	2.50	N	019180	500	90 억	427652	N	N	0	N	N
61	20240419	130321	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3485	-110	5	-3.06	305718330	87521	163.28	3595	3615	3430	4670	2520	3595	3493.08	2.38	-8341	3631	3612	3581	3562	3531	3622	3572	90	1075	500	2440	5	1	18000000	627	2.21	0.56	12	0.49	1579.00	6196.00	4845	20230512	-28.07	2720	20231024	28.12	4230	-17.61	20240228	3235	7.73	20240201	4845	-28.07	20230512	2720	28.12	20231024	2.50	N	019180	500	90 억	427652	N	N	0	N	N
62	20240419	120319	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3445	-150	5	-4.17	254917065	72854	135.92	3595	3615	3430	4670	2520	3595	3499.01	2.38	-9981	3631	3612	3581	3562	3531	3622	3572	90	1075	500	2440	5	1	18000000	620	2.18	0.56	12	0.40	1579.00	6196.00	4845	20230512	-28.90	2720	20231024	26.65	4230	-18.56	20240228	3235	6.49	20240201	4845	-28.90	20230512	2720	26.65	20231024	2.50	N	019180	500	90 억	427652	N	N	0	N	N
63	20240419	110321	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3505	-90	5	-2.50	124408440	35237	65.74	3595	3615	3485	4670	2520	3595	3530.62	2.38	-8392	3631	3612	3581	3562	3531	3622	3572	90	1075	500	2440	5	1	18000000	631	2.22	0.57	12	0.20	1579.00	6196.00	4845	20230512	-27.66	2720	20231024	28.86	4230	-17.14	20240228	3235	8.35	20240201	4845	-27.66	20230512	2720	28.86	20231024	2.50	N	019180	500	90 억	427652	N	N	0	N	N
64	20240419	100320	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3595	0	3	0.00	42006595	11798	22.01	3595	3615	3530	4670	2520	3595	3560.48	2.38	-5316	3631	3612	3581	3562	3531	3622	3572	90	1075	500	2440	5	1	18000000	647	2.28	0.58	12	0.07	1579.00	6196.00	4845	20230512	-25.80	2720	20231024	32.17	4230	-15.01	20240228	3235	11.13	20240201	4845	-25.80	20230512	2720	32.17	20231024	2.50	N	019180	500	90 억	427652	N	N	0	N	N
65	20240419	090317	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3615	20	2	0.56	2642345	735	1.37	3595	3615	3595	4670	2520	3595	3595.03	2.38	-373	3631	3612	3581	3562	3531	3622	3572	90	1075	500	2440	5	1	18000000	651	2.29	0.58	12	0.00	1579.00	6196.00	4845	20230512	-25.39	2720	20231024	32.90	4230	-14.54	20240228	3235	11.75	20240201	4845	-25.39	20230512	2720	32.90	20231024	2.50	N	019180	500	90 억	427652	N	N	0	N	N
66	20240418	160318	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3595	50	2	1.41	192001810	53602	79.87	3550	3600	3550	4605	2485	3545	3581.99	2.36	5680	3608	3576	3548	3516	3488	3562	3502	90	1060	500	2410	5	1	18000000	647	2.28	0.58	12	0.30	1579.00	6196.00	4845	20230512	-25.80	2720	20231024	32.17	4230	-15.01	20240228	3235	11.13	20240201	4845	-25.80	20230512	2720	32.17	20231024	2.44	N	019180	500	90 억	423992	N	N	0	N	N
67	20240418	150319	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3595	50	2	1.41	168416180	47032	70.08	3550	3600	3550	4605	2485	3545	3580.88	2.36	3627	3608	3576	3548	3516	3488	3562	3502	90	1060	500	2410	5	1	18000000	647	2.28	0.58	12	0.26	1579.00	6196.00	4845	20230512	-25.80	2720	20231024	32.17	4230	-15.01	20240228	3235	11.13	20240201	4845	-25.80	20230512	2720	32.17	20231024	2.44	N	019180	500	90 억	423992	N	N	0	N	N
68	20240418	140320	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3595	50	2	1.41	143299085	40042	59.66	3550	3600	3550	4605	2485	3545	3578.72	2.36	5766	3608	3576	3548	3516	3488	3562	3502	90	1060	500	2410	5	1	18000000	647	2.28	0.58	12	0.22	1579.00	6196.00	4845	20230512	-25.80	2720	20231024	32.17	4230	-15.01	20240228	3235	11.13	20240201	4845	-25.80	20230512	2720	32.17	20231024	2.44	N	019180	500	90 억	423992	N	N	0	N	N
69	20240418	130320	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3585	40	2	1.13	109420415	30586	45.57	3550	3600	3550	4605	2485	3545	3577.47	2.36	6746	3608	3576	3548	3516	3488	3562	3502	90	1060	500	2410	5	1	18000000	645	2.27	0.58	12	0.17	1579.00	6196.00	4845	20230512	-26.01	2720	20231024	31.80	4230	-15.25	20240228	3235	10.82	20240201	4845	-26.01	20230512	2720	31.80	20231024	2.44	N	019180	500	90 억	423992	N	N	0	N	N
70	20240418	120318	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3580	35	2	0.99	90991545	25448	37.92	3550	3600	3550	4605	2485	3545	3575.59	2.36	6046	3608	3576	3548	3516	3488	3562	3502	90	1060	500	2410	5	1	18000000	644	2.27	0.58	12	0.14	1579.00	6196.00	4845	20230512	-26.11	2720	20231024	31.62	4230	-15.37	20240228	3235	10.66	20240201	4845	-26.11	20230512	2720	31.62	20231024	2.44	N	019180	500	90 억	423992	N	N	0	N	N
71	20240418	110319	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3585	40	2	1.13	79258825	22168	33.03	3550	3600	3550	4605	2485	3545	3575.37	2.36	3885	3608	3576	3548	3516	3488	3562	3502	90	1060	500	2410	5	1	18000000	645	2.27	0.58	12	0.12	1579.00	6196.00	4845	20230512	-26.01	2720	20231024	31.80	4230	-15.25	20240228	3235	10.82	20240201	4845	-26.01	20230512	2720	31.80	20231024	2.44	N	019180	500	90 억	423992	N	N	0	N	N
72	20240418	100319	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3585	40	2	1.13	51117475	14327	21.35	3550	3585	3550	4605	2485	3545	3567.91	2.36	3814	3608	3576	3548	3516	3488	3562	3502	90	1060	500	2410	5	1	18000000	645	2.27	0.58	12	0.08	1579.00	6196.00	4845	20230512	-26.01	2720	20231024	31.80	4230	-15.25	20240228	3235	10.82	20240201	4845	-26.01	20230512	2720	31.80	20231024	2.44	N	019180	500	90 억	423992	N	N	0	N	N
73	20240418	090319	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3575	30	2	0.85	2304275	649	0.97	3550	3575	3550	4605	2485	3545	3550.50	2.36	1	3608	3576	3548	3516	3488	3562	3502	90	1060	500	2410	5	1	18000000	644	2.26	0.58	12	0.00	1579.00	6196.00	4845	20230512	-26.21	2720	20231024	31.43	4230	-15.48	20240228	3235	10.51	20240201	4845	-26.21	20230512	2720	31.43	20231024	2.44	N	019180	500	90 억	423992	N	N	0	N	N
74	20240417	160315	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3545	-30	5	-0.84	235641240	66441	76.57	3575	3580	3520	4645	2505	3575	3546.61	2.53	-21367	3705	3640	3585	3520	3465	3612	3492	90	1070	500	2430	5	1	18000000	638	2.25	0.57	12	0.37	1579.00	6196.00	4845	20230512	-26.83	2720	20231024	30.33	4230	-16.19	20240228	3235	9.58	20240201	4845	-26.83	20230512	2720	30.33	20231024	2.43	N	019180	500	90 억	455617	N	N	1	N	N
75	20240417	150321	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3565	-10	5	-0.28	207655840	58561	67.49	3575	3580	3520	4645	2505	3575	3545.95	2.53	-24248	3705	3640	3585	3520	3465	3612	3492	90	1070	500	2430	5	1	18000000	642	2.26	0.58	12	0.33	1579.00	6196.00	4845	20230512	-26.42	2720	20231024	31.07	4230	-15.72	20240228	3235	10.20	20240201	4845	-26.42	20230512	2720	31.07	20231024	2.43	N	019180	500	90 억	455617	N	N	1	N	N
76	20240417	140318	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3560	-15	5	-0.42	154587930	43693	50.35	3575	3575	3520	4645	2505	3575	3538.01	2.53	-20571	3705	3640	3585	3520	3465	3612	3492	90	1070	500	2430	5	1	18000000	641	2.25	0.57	12	0.24	1579.00	6196.00	4845	20230512	-26.52	2720	20231024	30.88	4230	-15.84	20240228	3235	10.05	20240201	4845	-26.52	20230512	2720	30.88	20231024	2.43	N	019180	500	90 억	455617	N	N	1	N	N
77	20240417	130320	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3560	-15	5	-0.42	141645415	40049	46.15	3575	3575	3520	4645	2505	3575	3536.76	2.53	-20052	3705	3640	3585	3520	3465	3612	3492	90	1070	500	2430	5	1	18000000	641	2.25	0.57	12	0.22	1579.00	6196.00	4845	20230512	-26.52	2720	20231024	30.88	4230	-15.84	20240228	3235	10.05	20240201	4845	-26.52	20230512	2720	30.88	20231024	2.43	N	019180	500	90 억	455617	N	N	1	N	N
78	20240417	120319	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3545	-30	5	-0.84	120041965	33940	39.11	3575	3575	3520	4645	2505	3575	3536.84	2.53	-19975	3705	3640	3585	3520	3465	3612	3492	90	1070	500	2430	5	1	18000000	638	2.25	0.57	12	0.19	1579.00	6196.00	4845	20230512	-26.83	2720	20231024	30.33	4230	-16.19	20240228	3235	9.58	20240201	4845	-26.83	20230512	2720	30.33	20231024	2.43	N	019180	500	90 억	455617	N	N	1	N	N
79	20240417	110321	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3525	-50	5	-1.40	102357125	28935	33.35	3575	3575	3520	4645	2505	3575	3537.43	2.53	-18468	3705	3640	3585	3520	3465	3612	3492	90	1070	500	2430	5	1	18000000	635	2.23	0.57	12	0.16	1579.00	6196.00	4845	20230512	-27.24	2720	20231024	29.60	4230	-16.67	20240228	3235	8.96	20240201	4845	-27.24	20230512	2720	29.60	20231024	2.43	N	019180	500	90 억	455617	N	N	1	N	N
80	20240417	100318	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3570	-5	5	-0.14	40398960	11403	13.14	3575	3575	3525	4645	2505	3575	3542.72	2.53	-3407	3705	3640	3585	3520	3465	3612	3492	90	1070	500	2430	5	1	18000000	643	2.26	0.58	12	0.06	1579.00	6196.00	4845	20230512	-26.32	2720	20231024	31.25	4230	-15.60	20240228	3235	10.36	20240201	4845	-26.32	20230512	2720	31.25	20231024	2.43	N	019180	500	90 억	455617	N	N	1	N	N
81	20240417	090318	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3575	0	3	0.00	1733155	485	0.56	3575	3575	3565	4645	2505	3575	3573.38	2.53	-77	3705	3640	3585	3520	3465	3612	3492	90	1070	500	2430	5	1	18000000	644	2.26	0.58	12	0.00	1579.00	6196.00	4845	20230512	-26.21	2720	20231024	31.43	4230	-15.48	20240228	3235	10.51	20240201	4845	-26.21	20230512	2720	31.43	20231024	2.43	N	019180	500	90 억	455617	N	N	1	N	N
82	20240416	160320	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3575	-75	5	-2.05	309730150	86769	92.37	3645	3650	3530	4745	2555	3650	3569.51	2.61	-8408	3736	3692	3621	3577	3506	3715	3600	90	1095	500	2480	5	1	18000000	644	2.26	0.58	12	0.48	1579.00	6196.00	4845	20230512	-26.21	2720	20231024	31.43	4230	-15.48	20240228	3235	10.51	20240201	4845	-26.21	20230512	2720	31.43	20231024	2.44	N	019180	500	90 억	470514	N	N	1	N	N
83	20240416	150318	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3565	-85	5	-2.33	269342085	75430	80.30	3645	3650	3530	4745	2555	3650	3570.66	2.61	-4114	3736	3692	3621	3577	3506	3715	3600	90	1095	500	2480	5	1	18000000	642	2.26	0.58	12	0.42	1579.00	6196.00	4845	20230512	-26.42	2720	20231024	31.07	4230	-15.72	20240228	3235	10.20	20240201	4845	-26.42	20230512	2720	31.07	20231024	2.44	N	019180	500	90 억	470514	N	N	31	N	N
84	20240416	140317	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3565	-85	5	-2.33	191716565	53518	56.97	3645	3650	3545	4745	2555	3650	3582.17	2.61	-1843	3736	3692	3621	3577	3506	3715	3600	90	1095	500	2480	5	1	18000000	642	2.26	0.58	12	0.30	1579.00	6196.00	4845	20230512	-26.42	2720	20231024	31.07	4230	-15.72	20240228	3235	10.20	20240201	4845	-26.42	20230512	2720	31.07	20231024	2.44	N	019180	500	90 억	470514	N	N	31	N	N
85	20240416	130318	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3580	-70	5	-1.92	172202410	48047	51.15	3645	3650	3545	4745	2555	3650	3583.92	2.61	-2735	3736	3692	3621	3577	3506	3715	3600	90	1095	500	2480	5	1	18000000	644	2.27	0.58	12	0.27	1579.00	6196.00	4845	20230512	-26.11	2720	20231024	31.62	4230	-15.37	20240228	3235	10.66	20240201	4845	-26.11	20230512	2720	31.62	20231024	2.44	N	019180	500	90 억	470514	N	N	31	N	N
86	20240416	120319	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3575	-75	5	-2.05	156936885	43770	46.60	3645	3650	3545	4745	2555	3650	3585.36	2.61	-4708	3736	3692	3621	3577	3506	3715	3600	90	1095	500	2480	5	1	18000000	644	2.26	0.58	12	0.24	1579.00	6196.00	4845	20230512	-26.21	2720	20231024	31.43	4230	-15.48	20240228	3235	10.51	20240201	4845	-26.21	20230512	2720	31.43	20231024	2.44	N	019180	500	90 억	470514	N	N	31	N	N
87	20240416	110319	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3575	-75	5	-2.05	103670675	28818	30.68	3645	3650	3570	4745	2555	3650	3597.26	2.61	-5158	3736	3692	3621	3577	3506	3715	3600	90	1095	500	2480	5	1	18000000	644	2.26	0.58	12	0.16	1579.00	6196.00	4845	20230512	-26.21	2720	20231024	31.43	4230	-15.48	20240228	3235	10.51	20240201	4845	-26.21	20230512	2720	31.43	20231024	2.44	N	019180	500	90 억	470514	N	N	31	N	N
88	20240416	100315	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3640	-10	5	-0.27	25531490	7026	7.48	3645	3650	3605	4745	2555	3650	3633.65	2.61	-93	3736	3692	3621	3577	3506	3715	3600	90	1095	500	2480	5	1	18000000	655	2.31	0.59	12	0.04	1579.00	6196.00	4845	20230512	-24.87	2720	20231024	33.82	4230	-13.95	20240228	3235	12.52	20240201	4845	-24.87	20230512	2720	33.82	20231024	2.44	N	019180	500	90 억	470514	N	N	31	N	N
89	20240416	090314	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3650	0	3	0.00	9138470	2507	2.67	3645	3650	3605	4745	2555	3650	3645.00	2.61	1	3736	3692	3621	3577	3506	3715	3600	90	1095	500	2480	5	1	18000000	657	2.31	0.59	12	0.01	1579.00	6196.00	4845	20230512	-24.66	2720	20231024	34.19	4230	-13.71	20240228	3235	12.83	20240201	4845	-24.66	20230512	2720	34.19	20231024	2.44	N	019180	500	90 억	470514	N	N	31	N	N
90	20240415	160313	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3650	20	2	0.55	339237350	93748	187.93	3610	3665	3550	4715	2545	3630	3618.54	2.44	35718	3710	3670	3645	3605	3580	3657	3592	90	1085	500	2460	5	1	18000000	657	2.31	0.59	12	0.52	1579.00	6196.00	4845	20230512	-24.66	2720	20231024	34.19	4230	-13.71	20240228	3235	12.83	20240201	4845	-24.66	20230512	2720	34.19	20231024	2.48	N	019180	500	90 억	439300	N	N	31	N	N
91	20240415	150316	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3655	25	2	0.69	293263670	81155	162.69	3610	3665	3550	4715	2545	3630	3613.51	2.44	28487	3710	3670	3645	3605	3580	3657	3592	90	1085	500	2460	5	1	18000000	658	2.31	0.59	12	0.45	1579.00	6196.00	4845	20230512	-24.56	2720	20231024	34.38	4230	-13.59	20240228	3235	12.98	20240201	4845	-24.56	20230512	2720	34.38	20231024	2.48	N	019180	500	90 억	439300	N	N	73	N	N
92	20240415	140313	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3630	0	3	0.00	186759120	51942	104.13	3610	3645	3550	4715	2545	3630	3595.17	2.44	5218	3710	3670	3645	3605	3580	3657	3592	90	1085	500	2460	5	1	18000000	653	2.30	0.59	12	0.29	1579.00	6196.00	4845	20230512	-25.08	2720	20231024	33.46	4230	-14.18	20240228	3235	12.21	20240201	4845	-25.08	20230512	2720	33.46	20231024	2.48	N	019180	500	90 억	439300	N	N	73	N	N
93	20240415	130312	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3595	-35	5	-0.96	153437770	42723	85.64	3610	3645	3550	4715	2545	3630	3590.96	2.44	-687	3710	3670	3645	3605	3580	3657	3592	90	1085	500	2460	5	1	18000000	647	2.28	0.58	12	0.24	1579.00	6196.00	4845	20230512	-25.80	2720	20231024	32.17	4230	-15.01	20240228	3235	11.13	20240201	4845	-25.80	20230512	2720	32.17	20231024	2.48	N	019180	500	90 억	439300	N	N	73	N	N
94	20240415	120315	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3595	-35	5	-0.96	96294860	26749	53.62	3610	3645	3575	4715	2545	3630	3599.33	2.44	-1832	3710	3670	3645	3605	3580	3657	3592	90	1085	500	2460	5	1	18000000	647	2.28	0.58	12	0.15	1579.00	6196.00	4845	20230512	-25.80	2720	20231024	32.17	4230	-15.01	20240228	3235	11.13	20240201	4845	-25.80	20230512	2720	32.17	20231024	2.48	N	019180	500	90 억	439300	N	N	73	N	N
95	20240415	110315	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3615	-15	5	-0.41	75842850	21046	42.19	3610	3645	3585	4715	2545	3630	3602.98	2.44	-2608	3710	3670	3645	3605	3580	3657	3592	90	1085	500	2460	5	1	18000000	651	2.29	0.58	12	0.12	1579.00	6196.00	4845	20230512	-25.39	2720	20231024	32.90	4230	-14.54	20240228	3235	11.75	20240201	4845	-25.39	20230512	2720	32.90	20231024	2.48	N	019180	500	90 억	439300	N	N	73	N	N
96	20240415	100315	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3620	-10	5	-0.28	59424470	16489	33.05	3610	3645	3585	4715	2545	3630	3603.00	2.44	-2628	3710	3670	3645	3605	3580	3657	3592	90	1085	500	2460	5	1	18000000	652	2.29	0.58	12	0.09	1579.00	6196.00	4845	20230512	-25.28	2720	20231024	33.09	4230	-14.42	20240228	3235	11.90	20240201	4845	-25.28	20230512	2720	33.09	20231024	2.48	N	019180	500	90 억	439300	N	N	73	N	N
97	20240415	090316	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3630	0	3	0.00	12463485	3450	6.92	3610	3630	3600	4715	2545	3630	3609.39	2.44	-913	3710	3670	3645	3605	3580	3657	3592	90	1085	500	2460	5	1	18000000	653	2.30	0.59	12	0.02	1579.00	6196.00	4845	20230512	-25.08	2720	20231024	33.46	4230	-14.18	20240228	3235	12.21	20240201	4845	-25.08	20230512	2720	33.46	20231024	2.48	N	019180	500	90 억	439300	N	N	73	N	N
98	20240412	160314	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3630	-20	5	-0.55	177649210	48528	66.72	3665	3685	3620	4745	2555	3650	3660.77	2.43	7561	3743	3696	3613	3566	3483	3720	3590	90	1095	500	2480	5	1	18000000	653	2.30	0.59	12	0.27	1579.00	6196.00	4845	20230512	-25.08	2720	20231024	33.46	4230	-14.18	20240228	3235	12.21	20240201	4845	-25.08	20230512	2720	33.46	20231024	2.52	N	019180	500	90 억	436998	N	N	73	N	N
99	20240412	150314	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3655	5	2	0.14	158426300	43246	59.46	3665	3685	3625	4745	2555	3650	3663.37	2.43	7468	3743	3696	3613	3566	3483	3720	3590	90	1095	500	2480	5	1	18000000	658	2.31	0.59	12	0.24	1579.00	6196.00	4845	20230512	-24.56	2720	20231024	34.38	4230	-13.59	20240228	3235	12.98	20240201	4845	-24.56	20230512	2720	34.38	20231024	2.52	N	019180	500	90 억	436998	N	N	0	N	N
100	20240412	140315	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3665	15	2	0.41	153683790	41949	57.67	3665	3685	3625	4745	2555	3650	3663.59	2.43	7866	3743	3696	3613	3566	3483	3720	3590	90	1095	500	2480	5	1	18000000	660	2.32	0.59	12	0.23	1579.00	6196.00	4845	20230512	-24.36	2720	20231024	34.74	4230	-13.36	20240228	3235	13.29	20240201	4845	-24.36	20230512	2720	34.74	20231024	2.52	N	019180	500	90 억	436998	N	N	0	N	N
101	20240412	130312	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3670	20	2	0.55	121171045	33080	45.48	3665	3685	3625	4745	2555	3650	3662.97	2.43	7492	3743	3696	3613	3566	3483	3720	3590	90	1095	500	2480	5	1	18000000	661	2.32	0.59	12	0.18	1579.00	6196.00	4845	20230512	-24.25	2720	20231024	34.93	4230	-13.24	20240228	3235	13.45	20240201	4845	-24.25	20230512	2720	34.93	20231024	2.52	N	019180	500	90 억	436998	N	N	0	N	N
102	20240412	120313	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3665	15	2	0.41	72238270	19744	27.15	3665	3685	3625	4745	2555	3650	3658.75	2.43	2372	3743	3696	3613	3566	3483	3720	3590	90	1095	500	2480	5	1	18000000	660	2.32	0.59	12	0.11	1579.00	6196.00	4845	20230512	-24.36	2720	20231024	34.74	4230	-13.36	20240228	3235	13.29	20240201	4845	-24.36	20230512	2720	34.74	20231024	2.52	N	019180	500	90 억	436998	N	N	0	N	N
103	20240412	110311	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3670	20	2	0.55	59912255	16374	22.51	3665	3685	3625	4745	2555	3650	3658.99	2.43	690	3743	3696	3613	3566	3483	3720	3590	90	1095	500	2480	5	1	18000000	661	2.32	0.59	12	0.09	1579.00	6196.00	4845	20230512	-24.25	2720	20231024	34.93	4230	-13.24	20240228	3235	13.45	20240201	4845	-24.25	20230512	2720	34.93	20231024	2.52	N	019180	500	90 억	436998	N	N	0	N	N
104	20240412	100313	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3660	10	2	0.27	22322955	6122	8.42	3665	3665	3625	4745	2555	3650	3646.35	2.43	-985	3743	3696	3613	3566	3483	3720	3590	90	1095	500	2480	5	1	18000000	659	2.32	0.59	12	0.03	1579.00	6196.00	4845	20230512	-24.46	2720	20231024	34.56	4230	-13.48	20240228	3235	13.14	20240201	4845	-24.46	20230512	2720	34.56	20231024	2.52	N	019180	500	90 억	436998	N	N	0	N	N
105	20240412	090313	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3665	15	2	0.41	4334745	1187	1.63	3665	3665	3650	4745	2555	3650	3651.85	2.43	-1118	3743	3696	3613	3566	3483	3720	3590	90	1095	500	2480	5	1	18000000	660	2.32	0.59	12	0.01	1579.00	6196.00	4845	20230512	-24.36	2720	20231024	34.74	4230	-13.36	20240228	3235	13.29	20240201	4845	-24.36	20230512	2720	34.74	20231024	2.52	N	019180	500	90 억	436998	N	N	0	N	N
106	20240411	160310	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3650	10	2	0.27	260312970	72717	110.65	3605	3660	3530	4730	2550	3640	3579.80	2.33	12835	3753	3696	3653	3596	3553	3675	3575	90	1090	500	2470	5	1	18000000	657	2.31	0.59	12	0.40	1579.00	6196.00	4845	20230512	-24.66	2720	20231024	34.19	4230	-13.71	20240228	3235	12.83	20240201	4845	-24.66	20230512	2720	34.19	20231024	2.59	N	019180	500	90 억	419933	N	N	86	N	N
107	20240411	150316	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3630	-10	5	-0.27	248821825	69563	105.85	3605	3660	3530	4730	2550	3640	3576.93	2.33	13113	3753	3696	3653	3596	3553	3675	3575	90	1090	500	2470	5	1	18000000	653	2.30	0.59	12	0.39	1579.00	6196.00	4845	20230512	-25.08	2720	20231024	33.46	4230	-14.18	20240228	3235	12.21	20240201	4845	-25.08	20230512	2720	33.46	20231024	2.59	N	019180	500	90 억	419933	N	N	86	N	N
108	20240411	140316	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3630	-10	5	-0.27	228321865	63920	97.26	3605	3645	3530	4730	2550	3640	3571.99	2.33	9808	3753	3696	3653	3596	3553	3675	3575	90	1090	500	2470	5	1	18000000	653	2.30	0.59	12	0.36	1579.00	6196.00	4845	20230512	-25.08	2720	20231024	33.46	4230	-14.18	20240228	3235	12.21	20240201	4845	-25.08	20230512	2720	33.46	20231024	2.59	N	019180	500	90 억	419933	N	N	86	N	N
109	20240411	130308	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3610	-30	5	-0.82	210536045	58999	89.78	3605	3645	3530	4730	2550	3640	3568.47	2.33	8671	3753	3696	3653	3596	3553	3675	3575	90	1090	500	2470	5	1	18000000	650	2.29	0.58	12	0.33	1579.00	6196.00	4845	20230512	-25.49	2720	20231024	32.72	4230	-14.66	20240228	3235	11.59	20240201	4845	-25.49	20230512	2720	32.72	20231024	2.59	N	019180	500	90 억	419933	N	N	86	N	N
110	20240411	120312	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3600	-40	5	-1.10	184699160	51823	78.86	3605	3645	3530	4730	2550	3640	3564.04	2.33	5621	3753	3696	3653	3596	3553	3675	3575	90	1090	500	2470	5	1	18000000	648	2.28	0.58	12	0.29	1579.00	6196.00	4845	20230512	-25.70	2720	20231024	32.35	4230	-14.89	20240228	3235	11.28	20240201	4845	-25.70	20230512	2720	32.35	20231024	2.59	N	019180	500	90 억	419933	N	N	86	N	N
111	20240411	110310	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3605	-35	5	-0.96	178366255	50064	76.18	3605	3645	3530	4730	2550	3640	3562.76	2.33	5681	3753	3696	3653	3596	3553	3675	3575	90	1090	500	2470	5	1	18000000	649	2.28	0.58	12	0.28	1579.00	6196.00	4845	20230512	-25.59	2720	20231024	32.54	4230	-14.78	20240228	3235	11.44	20240201	4845	-25.59	20230512	2720	32.54	20231024	2.59	N	019180	500	90 억	419933	N	N	86	N	N
112	20240411	100312	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3590	-50	5	-1.37	132215430	37154	56.54	3605	3645	3530	4730	2550	3640	3558.57	2.33	174	3753	3696	3653	3596	3553	3675	3575	90	1090	500	2470	5	1	18000000	646	2.27	0.58	12	0.21	1579.00	6196.00	4845	20230512	-25.90	2720	20231024	31.99	4230	-15.13	20240228	3235	10.97	20240201	4845	-25.90	20230512	2720	31.99	20231024	2.59	N	019180	500	90 억	419933	N	N	86	N	N
113	20240411	090311	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3615	-25	5	-0.69	3313075	918	1.40	3605	3645	3600	4730	2550	3640	3608.95	2.33	345	3753	3696	3653	3596	3553	3675	3575	90	1090	500	2470	5	1	18000000	651	2.29	0.58	12	0.01	1579.00	6196.00	4845	20230512	-25.39	2720	20231024	32.90	4230	-14.54	20240228	3235	11.75	20240201	4845	-25.39	20230512	2720	32.90	20231024	2.59	N	019180	500	90 억	419933	N	N	86	N	N
114	20240409	160308	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3640	-30	5	-0.82	238539245	65204	102.66	3670	3710	3610	4770	2570	3670	3658.35	2.35	-344	3736	3702	3671	3637	3606	3687	3622	90	1100	500	2490	5	1	18000000	655	2.31	0.59	12	0.36	1579.00	6196.00	4845	20230512	-24.87	2720	20231024	33.82	4230	-13.95	20240228	3235	12.52	20240201	4845	-24.87	20230512	2720	33.82	20231024	2.61	N	019180	500	90 억	422630	N	N	86	N	N
115	20240409	150308	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3635	-35	5	-0.95	226941365	62017	97.64	3670	3710	3610	4770	2570	3670	3659.34	2.35	-1814	3736	3702	3671	3637	3606	3687	3622	90	1100	500	2490	5	1	18000000	654	2.30	0.59	12	0.34	1579.00	6196.00	4845	20230512	-24.97	2720	20231024	33.64	4230	-14.07	20240228	3235	12.36	20240201	4845	-24.97	20230512	2720	33.64	20231024	2.61	N	019180	500	90 억	422630	N	N	94	N	N
116	20240409	140311	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3635	-35	5	-0.95	192373285	52521	82.69	3670	3710	3610	4770	2570	3670	3662.78	2.35	-4788	3736	3702	3671	3637	3606	3687	3622	90	1100	500	2490	5	1	18000000	654	2.30	0.59	12	0.29	1579.00	6196.00	4845	20230512	-24.97	2720	20231024	33.64	4230	-14.07	20240228	3235	12.36	20240201	4845	-24.97	20230512	2720	33.64	20231024	2.61	N	019180	500	90 억	422630	N	N	94	N	N
117	20240409	130308	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3630	-40	5	-1.09	176233950	48098	75.73	3670	3710	3610	4770	2570	3670	3664.06	2.35	-4933	3736	3702	3671	3637	3606	3687	3622	90	1100	500	2490	5	1	18000000	653	2.30	0.59	12	0.27	1579.00	6196.00	4845	20230512	-25.08	2720	20231024	33.46	4230	-14.18	20240228	3235	12.21	20240201	4845	-25.08	20230512	2720	33.46	20231024	2.61	N	019180	500	90 억	422630	N	N	94	N	N
118	20240409	120309	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3655	-15	5	-0.41	164217995	44802	70.54	3670	3710	3610	4770	2570	3670	3665.41	2.35	-3187	3736	3702	3671	3637	3606	3687	3622	90	1100	500	2490	5	1	18000000	658	2.31	0.59	12	0.25	1579.00	6196.00	4845	20230512	-24.56	2720	20231024	34.38	4230	-13.59	20240228	3235	12.98	20240201	4845	-24.56	20230512	2720	34.38	20231024	2.61	N	019180	500	90 억	422630	N	N	94	N	N
119	20240409	110309	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3640	-30	5	-0.82	130278370	35461	55.83	3670	3710	3640	4770	2570	3670	3673.85	2.35	-2787	3736	3702	3671	3637	3606	3687	3622	90	1100	500	2490	5	1	18000000	655	2.31	0.59	12	0.20	1579.00	6196.00	4845	20230512	-24.87	2720	20231024	33.82	4230	-13.95	20240228	3235	12.52	20240201	4845	-24.87	20230512	2720	33.82	20231024	2.61	N	019180	500	90 억	422630	N	N	94	N	N
120	20240409	100306	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3690	20	2	0.54	82271470	22351	35.19	3670	3710	3650	4770	2570	3670	3680.90	2.35	-2259	3736	3702	3671	3637	3606	3687	3622	90	1100	500	2490	5	1	18000000	664	2.34	0.60	12	0.12	1579.00	6196.00	4845	20230512	-23.84	2720	20231024	35.66	4230	-12.77	20240228	3235	14.06	20240201	4845	-23.84	20230512	2720	35.66	20231024	2.61	N	019180	500	90 억	422630	N	N	94	N	N
121	20240409	090311	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3680	10	2	0.27	14574030	3981	6.27	3670	3680	3650	4770	2570	3670	3660.84	2.35	-478	3736	3702	3671	3637	3606	3687	3622	90	1100	500	2490	5	1	18000000	662	2.33	0.59	12	0.02	1579.00	6196.00	4845	20230512	-24.05	2720	20231024	35.29	4230	-13.00	20240228	3235	13.76	20240201	4845	-24.05	20230512	2720	35.29	20231024	2.61	N	019180	500	90 억	422630	N	N	94	N	N
122	20240408	160308	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3670	-20	5	-0.54	233000475	63504	57.76	3700	3705	3640	4795	2585	3690	3669.05	2.44	-18327	3773	3731	3683	3641	3593	3752	3662	90	1105	500	2500	5	1	18000000	661	2.32	0.59	12	0.35	1579.00	6196.00	4845	20230512	-24.25	2720	20231024	34.93	4230	-13.24	20240228	3235	13.45	20240201	4845	-24.25	20230512	2720	34.93	20231024	2.59	N	019180	500	90 억	438954	N	N	94	N	N
123	20240408	150308	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3675	-15	5	-0.41	205919315	56107	51.03	3700	3705	3640	4795	2585	3690	3670.10	2.44	-16653	3773	3731	3683	3641	3593	3752	3662	90	1105	500	2500	5	1	18000000	662	2.33	0.59	12	0.31	1579.00	6196.00	4845	20230512	-24.15	2720	20231024	35.11	4230	-13.12	20240228	3235	13.60	20240201	4845	-24.15	20230512	2720	35.11	20231024	2.59	N	019180	500	90 억	438954	N	N	111	N	N
124	20240408	140309	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3675	-15	5	-0.41	193822590	52808	48.03	3700	3705	3640	4795	2585	3690	3670.31	2.44	-14722	3773	3731	3683	3641	3593	3752	3662	90	1105	500	2500	5	1	18000000	662	2.33	0.59	12	0.29	1579.00	6196.00	4845	20230512	-24.15	2720	20231024	35.11	4230	-13.12	20240228	3235	13.60	20240201	4845	-24.15	20230512	2720	35.11	20231024	2.59	N	019180	500	90 억	438954	N	N	111	N	N
125	20240408	130308	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3680	-10	5	-0.27	168617420	45934	41.78	3700	3705	3640	4795	2585	3690	3670.84	2.44	-10116	3773	3731	3683	3641	3593	3752	3662	90	1105	500	2500	5	1	18000000	662	2.33	0.59	12	0.26	1579.00	6196.00	4845	20230512	-24.05	2720	20231024	35.29	4230	-13.00	20240228	3235	13.76	20240201	4845	-24.05	20230512	2720	35.29	20231024	2.59	N	019180	500	90 억	438954	N	N	111	N	N
126	20240408	120308	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3660	-30	5	-0.81	147942135	40293	36.65	3700	3705	3640	4795	2585	3690	3671.63	2.44	-8432	3773	3731	3683	3641	3593	3752	3662	90	1105	500	2500	5	1	18000000	659	2.32	0.59	12	0.22	1579.00	6196.00	4845	20230512	-24.46	2720	20231024	34.56	4230	-13.48	20240228	3235	13.14	20240201	4845	-24.46	20230512	2720	34.56	20231024	2.59	N	019180	500	90 억	438954	N	N	111	N	N
127	20240408	110310	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3670	-20	5	-0.54	114832665	31234	28.41	3700	3705	3640	4795	2585	3690	3676.50	2.44	-7250	3773	3731	3683	3641	3593	3752	3662	90	1105	500	2500	5	1	18000000	661	2.32	0.59	12	0.17	1579.00	6196.00	4845	20230512	-24.25	2720	20231024	34.93	4230	-13.24	20240228	3235	13.45	20240201	4845	-24.25	20230512	2720	34.93	20231024	2.59	N	019180	500	90 억	438954	N	N	111	N	N
128	20240408	100306	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3690	0	3	0.00	70377665	19158	17.43	3700	3705	3640	4795	2585	3690	3673.49	2.44	-6202	3773	3731	3683	3641	3593	3752	3662	90	1105	500	2500	5	1	18000000	664	2.34	0.60	12	0.11	1579.00	6196.00	4845	20230512	-23.84	2720	20231024	35.66	4230	-12.77	20240228	3235	14.06	20240201	4845	-23.84	20230512	2720	35.66	20231024	2.59	N	019180	500	90 억	438954	N	N	111	N	N
129	20240408	090309	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3685	-5	5	-0.14	13687875	3710	3.37	3700	3700	3670	4795	2585	3690	3689.45	2.44	-3547	3773	3731	3683	3641	3593	3752	3662	90	1105	500	2500	5	1	18000000	663	2.33	0.59	12	0.02	1579.00	6196.00	4845	20230512	-23.94	2720	20231024	35.48	4230	-12.88	20240228	3235	13.91	20240201	4845	-23.94	20230512	2720	35.48	20231024	2.59	N	019180	500	90 억	438954	N	N	111	N	N
130	20240405	160308	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3690	15	2	0.41	405141500	109917	162.16	3660	3725	3635	4775	2575	3675	3685.89	2.49	-10396	3741	3707	3671	3637	3601	3690	3620	90	1100	500	2490	5	1	18000000	664	2.34	0.60	12	0.61	1579.00	6196.00	4845	20230512	-23.84	2720	20231024	35.66	4230	-12.77	20240228	3235	14.06	20240201	4845	-23.84	20230512	2720	35.66	20231024	2.64	N	019180	500	90 억	447957	N	N	111	N	N
131	20240405	150307	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3680	5	2	0.14	386243345	104789	154.59	3660	3725	3635	4775	2575	3675	3685.91	2.49	-8827	3741	3707	3671	3637	3601	3690	3620	90	1100	500	2490	5	1	18000000	662	2.33	0.59	12	0.58	1579.00	6196.00	4845	20230512	-24.05	2720	20231024	35.29	4230	-13.00	20240228	3235	13.76	20240201	4845	-24.05	20230512	2720	35.29	20231024	2.64	N	019180	500	90 억	447957	N	N	3	N	N
132	20240405	140307	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3675	0	3	0.00	342587210	92861	137.00	3660	3725	3635	4775	2575	3675	3689.25	2.49	-6530	3741	3707	3671	3637	3601	3690	3620	90	1100	500	2490	5	1	18000000	662	2.33	0.59	12	0.52	1579.00	6196.00	4845	20230512	-24.15	2720	20231024	35.11	4230	-13.12	20240228	3235	13.60	20240201	4845	-24.15	20230512	2720	35.11	20231024	2.64	N	019180	500	90 억	447957	N	N	3	N	N
133	20240405	130306	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3705	30	2	0.82	299912665	81310	119.95	3660	3725	3635	4775	2575	3675	3688.51	2.49	-4946	3741	3707	3671	3637	3601	3690	3620	90	1100	500	2490	5	1	18000000	667	2.35	0.60	12	0.45	1579.00	6196.00	4845	20230512	-23.53	2720	20231024	36.21	4230	-12.41	20240228	3235	14.53	20240201	4845	-23.53	20230512	2720	36.21	20231024	2.64	N	019180	500	90 억	447957	N	N	3	N	N
134	20240405	120307	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3680	5	2	0.14	257384330	69786	102.95	3660	3725	3635	4775	2575	3675	3688.19	2.49	-4008	3741	3707	3671	3637	3601	3690	3620	90	1100	500	2490	5	1	18000000	662	2.33	0.59	12	0.39	1579.00	6196.00	4845	20230512	-24.05	2720	20231024	35.29	4230	-13.00	20240228	3235	13.76	20240201	4845	-24.05	20230512	2720	35.29	20231024	2.64	N	019180	500	90 억	447957	N	N	3	N	N
135	20240405	110309	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3675	0	3	0.00	224898590	60923	89.88	3660	3725	3650	4775	2575	3675	3691.52	2.49	-1481	3741	3707	3671	3637	3601	3690	3620	90	1100	500	2490	5	1	18000000	662	2.33	0.59	12	0.34	1579.00	6196.00	4845	20230512	-24.15	2720	20231024	35.11	4230	-13.12	20240228	3235	13.60	20240201	4845	-24.15	20230512	2720	35.11	20231024	2.64	N	019180	500	90 억	447957	N	N	3	N	N
136	20240405	100248	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3715	40	2	1.09	147432345	39925	58.90	3660	3725	3650	4775	2575	3675	3692.73	2.49	2812	3741	3707	3671	3637	3601	3690	3620	90	1100	500	2490	5	1	18000000	669	2.35	0.60	12	0.22	1579.00	6196.00	4845	20230512	-23.32	2720	20231024	36.58	4230	-12.17	20240228	3235	14.84	20240201	4845	-23.32	20230512	2720	36.58	20231024	2.64	N	019180	500	90 억	447957	N	N	3	N	N
137	20240405	090306	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3660	-15	5	-0.41	5163810	1411	2.08	3660	3660	3650	4775	2575	3675	3659.68	2.49	-44	3741	3707	3671	3637	3601	3690	3620	90	1100	500	2490	5	1	18000000	659	2.32	0.59	12	0.01	1579.00	6196.00	4845	20230512	-24.46	2720	20231024	34.56	4230	-13.48	20240228	3235	13.14	20240201	4845	-24.46	20230512	2720	34.56	20231024	2.64	N	019180	500	90 억	447957	N	N	3	N	N
138	20240404	160304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3675	-15	5	-0.41	248065590	67657	59.17	3685	3705	3635	4795	2585	3690	3666.46	2.53	-10892	3766	3727	3681	3642	3596	3705	3620	90	1105	500	2500	5	1	18000000	662	2.33	0.59	12	0.38	1579.00	6196.00	4845	20230512	-24.15	2720	20231024	35.11	4230	-13.12	20240228	3235	13.60	20240201	4845	-24.15	20230512	2720	35.11	20231024	2.63	N	019180	500	90 억	455621	N	N	3	N	N
139	20240404	150304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3645	-45	5	-1.22	226709410	61840	54.09	3685	3705	3635	4795	2585	3690	3666.06	2.53	-9882	3766	3727	3681	3642	3596	3705	3620	90	1105	500	2500	5	1	18000000	656	2.31	0.59	12	0.34	1579.00	6196.00	4845	20230512	-24.77	2720	20231024	34.01	4230	-13.83	20240228	3235	12.67	20240201	4845	-24.77	20230512	2720	34.01	20231024	2.63	N	019180	500	90 억	455621	N	N	7	N	N
140	20240404	140304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3670	-20	5	-0.54	200740375	54737	47.87	3685	3705	3640	4795	2585	3690	3667.36	2.53	-9207	3766	3727	3681	3642	3596	3705	3620	90	1105	500	2500	5	1	18000000	661	2.32	0.59	12	0.30	1579.00	6196.00	4845	20230512	-24.25	2720	20231024	34.93	4230	-13.24	20240228	3235	13.45	20240201	4845	-24.25	20230512	2720	34.93	20231024	2.63	N	019180	500	90 억	455621	N	N	7	N	N
141	20240404	130303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3670	-20	5	-0.54	189190710	51595	45.12	3685	3705	3640	4795	2585	3690	3666.84	2.53	-7777	3766	3727	3681	3642	3596	3705	3620	90	1105	500	2500	5	1	18000000	661	2.32	0.59	12	0.29	1579.00	6196.00	4845	20230512	-24.25	2720	20231024	34.93	4230	-13.24	20240228	3235	13.45	20240201	4845	-24.25	20230512	2720	34.93	20231024	2.63	N	019180	500	90 억	455621	N	N	7	N	N
142	20240404	120303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3645	-45	5	-1.22	146517310	39916	34.91	3685	3705	3645	4795	2585	3690	3670.64	2.53	-6016	3766	3727	3681	3642	3596	3705	3620	90	1105	500	2500	5	1	18000000	656	2.31	0.59	12	0.22	1579.00	6196.00	4845	20230512	-24.77	2720	20231024	34.01	4230	-13.83	20240228	3235	12.67	20240201	4845	-24.77	20230512	2720	34.01	20231024	2.63	N	019180	500	90 억	455621	N	N	7	N	N
143	20240404	110303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3650	-40	5	-1.08	112452675	30594	26.76	3685	3705	3650	4795	2585	3690	3675.64	2.53	-1896	3766	3727	3681	3642	3596	3705	3620	90	1105	500	2500	5	1	18000000	657	2.31	0.59	12	0.17	1579.00	6196.00	4845	20230512	-24.66	2720	20231024	34.19	4230	-13.71	20240228	3235	12.83	20240201	4845	-24.66	20230512	2720	34.19	20231024	2.63	N	019180	500	90 억	455621	N	N	7	N	N
144	20240404	100302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3680	-10	5	-0.27	66121405	17945	15.69	3685	3705	3665	4795	2585	3690	3684.67	2.53	-1055	3766	3727	3681	3642	3596	3705	3620	90	1105	500	2500	5	1	18000000	662	2.33	0.59	12	0.10	1579.00	6196.00	4845	20230512	-24.05	2720	20231024	35.29	4230	-13.00	20240228	3235	13.76	20240201	4845	-24.05	20230512	2720	35.29	20231024	2.63	N	019180	500	90 억	455621	N	N	7	N	N
145	20240404	090303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3705	15	2	0.41	15687205	4253	3.72	3685	3705	3680	4795	2585	3690	3688.50	2.53	-1437	3766	3727	3681	3642	3596	3705	3620	90	1105	500	2500	5	1	18000000	667	2.35	0.60	12	0.02	1579.00	6196.00	4845	20230512	-23.53	2720	20231024	36.21	4230	-12.41	20240228	3235	14.53	20240201	4845	-23.53	20230512	2720	36.21	20231024	2.63	N	019180	500	90 억	455621	N	N	7	N	N
146	20240403	160304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3690	-5	5	-0.14	420265485	114304	37.04	3720	3720	3635	4800	2590	3695	3676.73	2.74	-32586	3821	3757	3651	3587	3481	3790	3620	90	1105	500	2510	5	1	18000000	664	2.34	0.60	12	0.64	1579.00	6196.00	4845	20230512	-23.84	2720	20231024	35.66	4230	-12.77	20240228	3235	14.06	20240201	4845	-23.84	20230512	2720	35.66	20231024	2.66	N	019180	500	90 억	493811	N	N	7	N	N
147	20240403	150303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3695	0	3	0.00	392266885	106713	34.58	3720	3720	3635	4800	2590	3695	3675.91	2.74	-28828	3821	3757	3651	3587	3481	3790	3620	90	1105	500	2510	5	1	18000000	665	2.34	0.60	12	0.59	1579.00	6196.00	4845	20230512	-23.74	2720	20231024	35.85	4230	-12.65	20240228	3235	14.22	20240201	4845	-23.74	20230512	2720	35.85	20231024	2.66	N	019180	500	90 억	493811	N	N	33	N	N
148	20240403	140302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3675	-20	5	-0.54	358286725	97488	31.59	3720	3720	3635	4800	2590	3695	3675.19	2.74	-25454	3821	3757	3651	3587	3481	3790	3620	90	1105	500	2510	5	1	18000000	662	2.33	0.59	12	0.54	1579.00	6196.00	4845	20230512	-24.15	2720	20231024	35.11	4230	-13.12	20240228	3235	13.60	20240201	4845	-24.15	20230512	2720	35.11	20231024	2.66	N	019180	500	90 억	493811	N	N	33	N	N
149	20240403	130301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3685	-10	5	-0.27	329249430	89597	29.04	3720	3720	3635	4800	2590	3695	3674.78	2.74	-21922	3821	3757	3651	3587	3481	3790	3620	90	1105	500	2510	5	1	18000000	663	2.33	0.59	12	0.50	1579.00	6196.00	4845	20230512	-23.94	2720	20231024	35.48	4230	-12.88	20240228	3235	13.91	20240201	4845	-23.94	20230512	2720	35.48	20231024	2.66	N	019180	500	90 억	493811	N	N	33	N	N
150	20240403	120303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3685	-10	5	-0.27	293018195	79734	25.84	3720	3720	3635	4800	2590	3695	3674.95	2.74	-22164	3821	3757	3651	3587	3481	3790	3620	90	1105	500	2510	5	1	18000000	663	2.33	0.59	12	0.44	1579.00	6196.00	4845	20230512	-23.94	2720	20231024	35.48	4230	-12.88	20240228	3235	13.91	20240201	4845	-23.94	20230512	2720	35.48	20231024	2.66	N	019180	500	90 억	493811	N	N	33	N	N
151	20240403	110301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3670	-25	5	-0.68	249629985	67922	22.01	3720	3720	3635	4800	2590	3695	3675.24	2.74	-18708	3821	3757	3651	3587	3481	3790	3620	90	1105	500	2510	5	1	18000000	661	2.32	0.59	12	0.38	1579.00	6196.00	4845	20230512	-24.25	2720	20231024	34.93	4230	-13.24	20240228	3235	13.45	20240201	4845	-24.25	20230512	2720	34.93	20231024	2.66	N	019180	500	90 억	493811	N	N	33	N	N
152	20240403	100302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3640	-55	5	-1.49	183100235	49791	16.14	3720	3720	3635	4800	2590	3695	3677.38	2.74	-17476	3821	3757	3651	3587	3481	3790	3620	90	1105	500	2510	5	1	18000000	655	2.31	0.59	12	0.28	1579.00	6196.00	4845	20230512	-24.87	2720	20231024	33.82	4230	-13.95	20240228	3235	12.52	20240201	4845	-24.87	20230512	2720	33.82	20231024	2.66	N	019180	500	90 억	493811	N	N	33	N	N
153	20240403	090302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3710	15	2	0.41	81565610	22003	7.13	3720	3720	3680	4800	2590	3695	3707.02	2.74	-15137	3821	3757	3651	3587	3481	3790	3620	90	1105	500	2510	5	1	18000000	668	2.35	0.60	12	0.12	1579.00	6196.00	4845	20230512	-23.43	2720	20231024	36.40	4230	-12.29	20240228	3235	14.68	20240201	4845	-23.43	20230512	2720	36.40	20231024	2.66	N	019180	500	90 억	493811	N	N	33	N	N
154	20240402	160256	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3695	85	2	2.35	1130295890	307925	245.16	3610	3715	3545	4690	2530	3610	3670.85	2.66	10231	3670	3640	3595	3565	3520	3655	3580	90	1080	500	2450	5	1	18000000	665	2.34	0.60	12	1.71	1579.00	6196.00	4845	20230512	-23.74	2720	20231024	35.85	4230	-12.65	20240228	3235	14.22	20240201	4845	-23.74	20230512	2720	35.85	20231024	2.68	N	019180	500	90 억	479459	N	N	33	N	N
155	20240402	150301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3670	60	2	1.66	1041397570	283773	225.93	3610	3715	3545	4690	2530	3610	3670.04	2.66	5669	3670	3640	3595	3565	3520	3655	3580	90	1080	500	2450	5	1	18000000	661	2.32	0.59	12	1.58	1579.00	6196.00	4845	20230512	-24.25	2720	20231024	34.93	4230	-13.24	20240228	3235	13.45	20240201	4845	-24.25	20230512	2720	34.93	20231024	2.68	N	019180	500	90 억	479459	N	N	0	N	N
156	20240402	140302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3680	70	2	1.94	908667230	247682	197.20	3610	3715	3545	4690	2530	3610	3668.92	2.66	3448	3670	3640	3595	3565	3520	3655	3580	90	1080	500	2450	5	1	18000000	662	2.33	0.59	12	1.38	1579.00	6196.00	4845	20230512	-24.05	2720	20231024	35.29	4230	-13.00	20240228	3235	13.76	20240201	4845	-24.05	20230512	2720	35.29	20231024	2.68	N	019180	500	90 억	479459	N	N	0	N	N
157	20240402	130258	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3710	100	2	2.77	815719590	222534	177.17	3610	3715	3545	4690	2530	3610	3665.85	2.66	4270	3670	3640	3595	3565	3520	3655	3580	90	1080	500	2450	5	1	18000000	668	2.35	0.60	12	1.24	1579.00	6196.00	4845	20230512	-23.43	2720	20231024	36.40	4230	-12.29	20240228	3235	14.68	20240201	4845	-23.43	20230512	2720	36.40	20231024	2.68	N	019180	500	90 억	479459	N	N	0	N	N
158	20240402	120258	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3710	100	2	2.77	734316440	200552	159.67	3610	3715	3545	4690	2530	3610	3661.73	2.66	5877	3670	3640	3595	3565	3520	3655	3580	90	1080	500	2450	5	1	18000000	668	2.35	0.60	12	1.11	1579.00	6196.00	4845	20230512	-23.43	2720	20231024	36.40	4230	-12.29	20240228	3235	14.68	20240201	4845	-23.43	20230512	2720	36.40	20231024	2.68	N	019180	500	90 억	479459	N	N	0	N	N
159	20240402	110259	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3685	75	2	2.08	485095115	133198	106.05	3610	3700	3545	4690	2530	3610	3642.15	2.66	18384	3670	3640	3595	3565	3520	3655	3580	90	1080	500	2450	5	1	18000000	663	2.33	0.59	12	0.74	1579.00	6196.00	4845	20230512	-23.94	2720	20231024	35.48	4230	-12.88	20240228	3235	13.91	20240201	4845	-23.94	20230512	2720	35.48	20231024	2.68	N	019180	500	90 억	479459	N	N	0	N	N
160	20240402	100258	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3650	40	2	1.11	280992155	77513	61.71	3610	3655	3545	4690	2530	3610	3625.29	2.66	14952	3670	3640	3595	3565	3520	3655	3580	90	1080	500	2450	5	1	18000000	657	2.31	0.59	12	0.43	1579.00	6196.00	4845	20230512	-24.66	2720	20231024	34.19	4230	-13.71	20240228	3235	12.83	20240201	4845	-24.66	20230512	2720	34.19	20231024	2.68	N	019180	500	90 억	479459	N	N	0	N	N
161	20240402	090257	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3620	10	2	0.28	48682780	13543	10.78	3610	3620	3545	4690	2530	3610	3593.46	2.66	2236	3670	3640	3595	3565	3520	3655	3580	90	1080	500	2450	5	1	18000000	652	2.29	0.58	12	0.08	1579.00	6196.00	4845	20230512	-25.28	2720	20231024	33.09	4230	-14.42	20240228	3235	11.90	20240201	4845	-25.28	20230512	2720	33.09	20231024	2.68	N	019180	500	90 억	479459	N	N	0	N	N
162	20240401	160257	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3610	45	2	1.26	451226975	125311	160.26	3565	3625	3550	4630	2500	3565	3600.86	2.54	22811	3608	3586	3553	3531	3498	3570	3515	90	1065	500	2420	5	1	18000000	650	2.29	0.58	12	0.70	1579.00	6196.00	4845	20230512	-25.49	2720	20231024	32.72	4230	-14.66	20240228	3235	11.59	20240201	4845	-25.49	20230512	2720	32.72	20231024	2.70	N	019180	500	90 억	456961	N	N	0	N	N
163	20240401	150257	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3615	50	2	1.40	380828195	105829	135.35	3565	3625	3550	4630	2500	3565	3598.52	2.54	16891	3608	3586	3553	3531	3498	3570	3515	90	1065	500	2420	5	1	18000000	651	2.29	0.58	12	0.59	1579.00	6196.00	4845	20230512	-25.39	2720	20231024	32.90	4230	-14.54	20240228	3235	11.75	20240201	4845	-25.39	20230512	2720	32.90	20231024	2.70	N	019180	500	90 억	456961	N	N	0	N	N
164	20240401	140257	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3615	50	2	1.40	318191655	88492	113.17	3565	3625	3550	4630	2500	3565	3595.71	2.54	9292	3608	3586	3553	3531	3498	3570	3515	90	1065	500	2420	5	1	18000000	651	2.29	0.58	12	0.49	1579.00	6196.00	4845	20230512	-25.39	2720	20231024	32.90	4230	-14.54	20240228	3235	11.75	20240201	4845	-25.39	20230512	2720	32.90	20231024	2.70	N	019180	500	90 억	456961	N	N	0	N	N
165	20240401	130257	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3615	50	2	1.40	266328675	74108	94.78	3565	3625	3550	4630	2500	3565	3593.79	2.54	9061	3608	3586	3553	3531	3498	3570	3515	90	1065	500	2420	5	1	18000000	651	2.29	0.58	12	0.41	1579.00	6196.00	4845	20230512	-25.39	2720	20231024	32.90	4230	-14.54	20240228	3235	11.75	20240201	4845	-25.39	20230512	2720	32.90	20231024	2.70	N	019180	500	90 억	456961	N	N	0	N	N
166	20240401	120259	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3590	25	2	0.70	173143830	48248	61.71	3565	3605	3550	4630	2500	3565	3588.62	2.54	-789	3608	3586	3553	3531	3498	3570	3515	90	1065	500	2420	5	1	18000000	646	2.27	0.58	12	0.27	1579.00	6196.00	4845	20230512	-25.90	2720	20231024	31.99	4230	-15.13	20240228	3235	10.97	20240201	4845	-25.90	20230512	2720	31.99	20231024	2.70	N	019180	500	90 억	456961	N	N	0	N	N
167	20240401	110258	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3595	30	2	0.84	127477935	35515	45.42	3565	3605	3550	4630	2500	3565	3589.41	2.54	-1393	3608	3586	3553	3531	3498	3570	3515	90	1065	500	2420	5	1	18000000	647	2.28	0.58	12	0.20	1579.00	6196.00	4845	20230512	-25.80	2720	20231024	32.17	4230	-15.01	20240228	3235	11.13	20240201	4845	-25.80	20230512	2720	32.17	20231024	2.70	N	019180	500	90 억	456961	N	N	0	N	N
168	20240401	100255	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3590	25	2	0.70	77309960	21576	27.59	3565	3600	3550	4630	2500	3565	3583.15	2.54	-1398	3608	3586	3553	3531	3498	3570	3515	90	1065	500	2420	5	1	18000000	646	2.27	0.58	12	0.12	1579.00	6196.00	4845	20230512	-25.90	2720	20231024	31.99	4230	-15.13	20240228	3235	10.97	20240201	4845	-25.90	20230512	2720	31.99	20231024	2.70	N	019180	500	90 억	456961	N	N	0	N	N
169	20240401	090255	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3555	-10	5	-0.28	10146915	2850	3.64	3565	3565	3550	4630	2500	3565	3560.32	2.54	-1303	3608	3586	3553	3531	3498	3570	3515	90	1065	500	2420	5	1	18000000	640	2.25	0.57	12	0.02	1579.00	6196.00	4845	20230512	-26.63	2720	20231024	30.70	4230	-15.96	20240228	3235	9.89	20240201	4845	-26.63	20230512	2720	30.70	20231024	2.70	N	019180	500	90 억	456961	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History