KissMeData/090460/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160731	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17450	580	2	3.44	8064636430	462455	390.21	16880	17740	16880	21900	11810	16870	17438.74	10.19	107870	16983	16926	16813	16756	16643	16955	16785	172	5030	500	12820	10	1	34464379	6014	6.63	0.87	12	1.34	2631.00	20155.00	29350	20230706	-40.55	15830	20240419	10.23	21650	-19.40	20240102	15830	10.23	20240419	29350	-40.55	20230706	15830	10.23	20240419	3.92	N	090460	500	172 억	3511033	N	N	186	N	N
3	20240430	150742	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17440	570	2	3.38	7715451310	442438	373.32	16880	17740	16880	21900	11810	16870	17438.49	10.19	103540	16983	16926	16813	16756	16643	16955	16785	172	5030	500	12820	10	1	34464379	6011	6.63	0.87	12	1.28	2631.00	20155.00	29350	20230706	-40.58	15830	20240419	10.17	21650	-19.45	20240102	15830	10.17	20240419	29350	-40.58	20230706	15830	10.17	20240419	3.92	N	090460	500	172 억	3511033	N	N	62	N	N
4	20240430	140741	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17400	530	2	3.14	7029599870	403024	340.06	16880	17740	16880	21900	11810	16870	17442.14	10.19	104813	16983	16926	16813	16756	16643	16955	16785	172	5030	500	12820	10	1	34464379	5997	6.61	0.86	12	1.17	2631.00	20155.00	29350	20230706	-40.72	15830	20240419	9.92	21650	-19.63	20240102	15830	9.92	20240419	29350	-40.72	20230706	15830	9.92	20240419	3.92	N	090460	500	172 억	3511033	N	N	62	N	N
5	20240430	130739	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17420	550	2	3.26	6694838360	383824	323.86	16880	17740	16880	21900	11810	16870	17442.47	10.19	105946	16983	16926	16813	16756	16643	16955	16785	172	5030	500	12820	10	1	34464379	6004	6.62	0.86	12	1.11	2631.00	20155.00	29350	20230706	-40.65	15830	20240419	10.04	21650	-19.54	20240102	15830	10.04	20240419	29350	-40.65	20230706	15830	10.04	20240419	3.92	N	090460	500	172 억	3511033	N	N	62	N	N
6	20240430	120740	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17440	570	2	3.38	6313021970	361895	305.36	16880	17740	16880	21900	11810	16870	17444.35	10.19	110708	16983	16926	16813	16756	16643	16955	16785	172	5030	500	12820	10	1	34464379	6011	6.63	0.87	12	1.05	2631.00	20155.00	29350	20230706	-40.58	15830	20240419	10.17	21650	-19.45	20240102	15830	10.17	20240419	29350	-40.58	20230706	15830	10.17	20240419	3.92	N	090460	500	172 억	3511033	N	N	62	N	N
7	20240430	110738	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17420	550	2	3.26	5984878530	343060	289.47	16880	17740	16880	21900	11810	16870	17445.57	10.19	114345	16983	16926	16813	16756	16643	16955	16785	172	5030	500	12820	10	1	34464379	6004	6.62	0.86	12	1.00	2631.00	20155.00	29350	20230706	-40.65	15830	20240419	10.04	21650	-19.54	20240102	15830	10.04	20240419	29350	-40.65	20230706	15830	10.04	20240419	3.92	N	090460	500	172 억	3511033	N	N	62	N	N
8	20240430	100738	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17460	590	2	3.50	5333534700	305671	257.92	16880	17740	16880	21900	11810	16870	17448.61	10.19	111528	16983	16926	16813	16756	16643	16955	16785	172	5030	500	12820	10	1	34464379	6017	6.64	0.87	12	0.89	2631.00	20155.00	29350	20230706	-40.51	15830	20240419	10.30	21650	-19.35	20240102	15830	10.30	20240419	29350	-40.51	20230706	15830	10.30	20240419	3.92	N	090460	500	172 억	3511033	N	N	62	N	N
9	20240430	090749	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17100	230	2	1.36	463327650	27216	22.96	16880	17110	16880	21900	11810	16870	17024.09	10.19	9072	16983	16926	16813	16756	16643	16955	16785	172	5030	500	12820	10	1	34464379	5893	6.50	0.85	12	0.08	2631.00	20155.00	29350	20230706	-41.74	15830	20240419	8.02	21650	-21.02	20240102	15830	8.02	20240419	29350	-41.74	20230706	15830	8.02	20240419	3.92	N	090460	500	172 억	3511033	N	N	62	N	N
10	20240429	160728	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16870	180	2	1.08	1968779770	117255	97.05	16770	16870	16700	21650	11690	16690	16790.45	10.06	36181	16843	16766	16643	16566	16443	16805	16605	172	4960	500	12680	10	1	34464379	5814	6.41	0.84	12	0.34	2631.00	20155.00	29350	20230706	-42.52	15830	20240419	6.57	21650	-22.08	20240102	15830	6.57	20240419	29350	-42.52	20230706	15830	6.57	20240419	3.96	N	090460	500	172 억	3467071	N	N	62	N	N
11	20240429	150739	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16800	110	2	0.66	1599164860	95319	78.89	16770	16850	16700	21650	11690	16690	16776.98	10.06	22983	16843	16766	16643	16566	16443	16805	16605	172	4960	500	12680	10	1	34464379	5790	6.39	0.83	12	0.28	2631.00	20155.00	29350	20230706	-42.76	15830	20240419	6.13	21650	-22.40	20240102	15830	6.13	20240419	29350	-42.76	20230706	15830	6.13	20240419	3.96	N	090460	500	172 억	3467071	N	N	142	N	N
12	20240429	140707	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16800	110	2	0.66	1293889440	77133	63.84	16770	16850	16700	21650	11690	16690	16774.78	10.06	14467	16843	16766	16643	16566	16443	16805	16605	172	4960	500	12680	10	1	34464379	5790	6.39	0.83	12	0.22	2631.00	20155.00	29350	20230706	-42.76	15830	20240419	6.13	21650	-22.40	20240102	15830	6.13	20240419	29350	-42.76	20230706	15830	6.13	20240419	3.96	N	090460	500	172 억	3467071	N	N	142	N	N
13	20240429	130738	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16760	70	2	0.42	1032580280	61583	50.97	16770	16850	16700	21650	11690	16690	16767.29	10.06	4743	16843	16766	16643	16566	16443	16805	16605	172	4960	500	12680	10	1	34464379	5776	6.37	0.83	12	0.18	2631.00	20155.00	29350	20230706	-42.90	15830	20240419	5.87	21650	-22.59	20240102	15830	5.87	20240419	29350	-42.90	20230706	15830	5.87	20240419	3.96	N	090460	500	172 억	3467071	N	N	142	N	N
14	20240429	120738	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16750	60	2	0.36	917054300	54689	45.26	16770	16850	16700	21650	11690	16690	16768.53	10.06	3153	16843	16766	16643	16566	16443	16805	16605	172	4960	500	12680	10	1	34464379	5773	6.37	0.83	12	0.16	2631.00	20155.00	29350	20230706	-42.93	15830	20240419	5.81	21650	-22.63	20240102	15830	5.81	20240419	29350	-42.93	20230706	15830	5.81	20240419	3.96	N	090460	500	172 억	3467071	N	N	142	N	N
15	20240429	110712	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16760	70	2	0.42	788588200	47009	38.91	16770	16850	16700	21650	11690	16690	16775.26	10.06	3276	16843	16766	16643	16566	16443	16805	16605	172	4960	500	12680	10	1	34464379	5776	6.37	0.83	12	0.14	2631.00	20155.00	29350	20230706	-42.90	15830	20240419	5.87	21650	-22.59	20240102	15830	5.87	20240419	29350	-42.90	20230706	15830	5.87	20240419	3.96	N	090460	500	172 억	3467071	N	N	142	N	N
16	20240429	100738	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16770	80	2	0.48	458116170	27270	22.57	16770	16850	16730	21650	11690	16690	16799.27	10.06	2666	16843	16766	16643	16566	16443	16805	16605	172	4960	500	12680	10	1	34464379	5780	6.37	0.83	12	0.08	2631.00	20155.00	29350	20230706	-42.86	15830	20240419	5.94	21650	-22.54	20240102	15830	5.94	20240419	29350	-42.86	20230706	15830	5.94	20240419	3.96	N	090460	500	172 억	3467071	N	N	142	N	N
17	20240429	090738	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16790	100	2	0.60	74542940	4442	3.68	16770	16810	16730	21650	11690	16690	16781.39	10.06	1298	16843	16766	16643	16566	16443	16805	16605	172	4960	500	12680	10	1	34464379	5787	6.38	0.83	12	0.01	2631.00	20155.00	29350	20230706	-42.79	15830	20240419	6.06	21650	-22.45	20240102	15830	6.06	20240419	29350	-42.79	20230706	15830	6.06	20240419	3.96	N	090460	500	172 억	3467071	N	N	142	N	N
18	20240426	160734	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16690	140	2	0.85	2001614630	120467	74.16	16650	16720	16520	21500	11590	16550	16615.24	10.09	-13345	16996	16772	16576	16352	16156	16885	16465	172	4950	500	12570	10	1	34464379	5752	6.34	0.83	12	0.35	2631.00	20155.00	29350	20230706	-43.13	15830	20240419	5.43	21650	-22.91	20240102	15830	5.43	20240419	29350	-43.13	20230706	15830	5.43	20240419	4.01	N	090460	500	172 억	3476036	N	N	142	N	N
19	20240426	150735	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16660	110	2	0.66	1853764550	111597	68.70	16650	16720	16520	21500	11590	16550	16611.24	10.09	-15068	16996	16772	16576	16352	16156	16885	16465	172	4950	500	12570	10	1	34464379	5742	6.33	0.83	12	0.32	2631.00	20155.00	29350	20230706	-43.24	15830	20240419	5.24	21650	-23.05	20240102	15830	5.24	20240419	29350	-43.24	20230706	15830	5.24	20240419	4.01	N	090460	500	172 억	3476036	N	N	10	N	N
20	20240426	140733	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16710	160	2	0.97	1637612160	98626	60.72	16650	16720	16520	21500	11590	16550	16604.26	10.09	-16106	16996	16772	16576	16352	16156	16885	16465	172	4950	500	12570	10	1	34464379	5759	6.35	0.83	12	0.29	2631.00	20155.00	29350	20230706	-43.07	15830	20240419	5.56	21650	-22.82	20240102	15830	5.56	20240419	29350	-43.07	20230706	15830	5.56	20240419	4.01	N	090460	500	172 억	3476036	N	N	10	N	N
21	20240426	130735	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16590	40	2	0.24	1198176050	72230	44.47	16650	16690	16520	21500	11590	16550	16588.34	10.09	-17918	16996	16772	16576	16352	16156	16885	16465	172	4950	500	12570	10	1	34464379	5718	6.31	0.82	12	0.21	2631.00	20155.00	29350	20230706	-43.48	15830	20240419	4.80	21650	-23.37	20240102	15830	4.80	20240419	29350	-43.48	20230706	15830	4.80	20240419	4.01	N	090460	500	172 억	3476036	N	N	10	N	N
22	20240426	120733	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16600	50	2	0.30	996409570	60079	36.99	16650	16690	16520	21500	11590	16550	16584.99	10.09	-16309	16996	16772	16576	16352	16156	16885	16465	172	4950	500	12570	10	1	34464379	5721	6.31	0.82	12	0.17	2631.00	20155.00	29350	20230706	-43.44	15830	20240419	4.86	21650	-23.33	20240102	15830	4.86	20240419	29350	-43.44	20230706	15830	4.86	20240419	4.01	N	090460	500	172 억	3476036	N	N	10	N	N
23	20240426	110733	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16620	70	2	0.42	801094680	48316	29.74	16650	16690	16520	21500	11590	16550	16580.32	10.09	-12667	16996	16772	16576	16352	16156	16885	16465	172	4950	500	12570	10	1	34464379	5728	6.32	0.82	12	0.14	2631.00	20155.00	29350	20230706	-43.37	15830	20240419	4.99	21650	-23.23	20240102	15830	4.99	20240419	29350	-43.37	20230706	15830	4.99	20240419	4.01	N	090460	500	172 억	3476036	N	N	10	N	N
24	20240426	100731	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16530	-20	5	-0.12	483603420	29139	17.94	16650	16690	16520	21500	11590	16550	16596.43	10.09	-10649	16996	16772	16576	16352	16156	16885	16465	172	4950	500	12570	10	1	34464379	5697	6.28	0.82	12	0.08	2631.00	20155.00	29350	20230706	-43.68	15830	20240419	4.42	21650	-23.65	20240102	15830	4.42	20240419	29350	-43.68	20230706	15830	4.42	20240419	4.01	N	090460	500	172 억	3476036	N	N	10	N	N
25	20240426	090736	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16610	60	2	0.36	79239950	4764	2.93	16650	16690	16590	21500	11590	16550	16633.07	10.09	-2334	16996	16772	16576	16352	16156	16885	16465	172	4950	500	12570	10	1	34464379	5725	6.31	0.82	12	0.01	2631.00	20155.00	29350	20230706	-43.41	15830	20240419	4.93	21650	-23.28	20240102	15830	4.93	20240419	29350	-43.41	20230706	15830	4.93	20240419	4.01	N	090460	500	172 억	3476036	N	N	10	N	N
26	20240425	160728	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16550	50	2	0.30	2694892550	161828	97.85	16450	16800	16380	21450	11550	16500	16653.66	10.04	-8154	16953	16726	16403	16176	15853	16840	16290	172	4950	500	12540	10	1	34464379	5704	6.29	0.82	12	0.47	2631.00	20155.00	29350	20230706	-43.61	15830	20240419	4.55	21650	-23.56	20240102	15830	4.55	20240419	29350	-43.61	20230706	15830	4.55	20240419	4.00	N	090460	500	172 억	3459639	N	N	10	N	N
27	20240425	150734	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16600	100	2	0.61	2537507860	152326	92.10	16450	16800	16380	21450	11550	16500	16658.41	10.04	-5928	16953	16726	16403	16176	15853	16840	16290	172	4950	500	12540	10	1	34464379	5721	6.31	0.82	12	0.44	2631.00	20155.00	29350	20230706	-43.44	15830	20240419	4.86	21650	-23.33	20240102	15830	4.86	20240419	29350	-43.44	20230706	15830	4.86	20240419	4.00	N	090460	500	172 억	3459639	N	N	435	N	N
28	20240425	140730	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16640	140	2	0.85	2218453230	133107	80.48	16450	16800	16380	21450	11550	16500	16666.70	10.04	-1670	16953	16726	16403	16176	15853	16840	16290	172	4950	500	12540	10	1	34464379	5735	6.32	0.83	12	0.39	2631.00	20155.00	29350	20230706	-43.30	15830	20240419	5.12	21650	-23.14	20240102	15830	5.12	20240419	29350	-43.30	20230706	15830	5.12	20240419	4.00	N	090460	500	172 억	3459639	N	N	435	N	N
29	20240425	130732	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16720	220	2	1.33	1917074150	115042	69.56	16450	16800	16380	21450	11550	16500	16664.14	10.04	6920	16953	16726	16403	16176	15853	16840	16290	172	4950	500	12540	10	1	34464379	5762	6.35	0.83	12	0.33	2631.00	20155.00	29350	20230706	-43.03	15830	20240419	5.62	21650	-22.77	20240102	15830	5.62	20240419	29350	-43.03	20230706	15830	5.62	20240419	4.00	N	090460	500	172 억	3459639	N	N	435	N	N
30	20240425	120728	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16700	200	2	1.21	1684061590	101098	61.13	16450	16800	16380	21450	11550	16500	16657.73	10.04	11393	16953	16726	16403	16176	15853	16840	16290	172	4950	500	12540	10	1	34464379	5756	6.35	0.83	12	0.29	2631.00	20155.00	29350	20230706	-43.10	15830	20240419	5.50	21650	-22.86	20240102	15830	5.50	20240419	29350	-43.10	20230706	15830	5.50	20240419	4.00	N	090460	500	172 억	3459639	N	N	435	N	N
31	20240425	110730	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16740	240	2	1.45	1229373640	73932	44.70	16450	16800	16380	21450	11550	16500	16628.45	10.04	16080	16953	16726	16403	16176	15853	16840	16290	172	4950	500	12540	10	1	34464379	5769	6.36	0.83	12	0.21	2631.00	20155.00	29350	20230706	-42.96	15830	20240419	5.75	21650	-22.68	20240102	15830	5.75	20240419	29350	-42.96	20230706	15830	5.75	20240419	4.00	N	090460	500	172 억	3459639	N	N	435	N	N
32	20240425	100730	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16760	260	2	1.58	743453350	44876	27.13	16450	16770	16380	21450	11550	16500	16566.85	10.04	19248	16953	16726	16403	16176	15853	16840	16290	172	4950	500	12540	10	1	34464379	5776	6.37	0.83	12	0.13	2631.00	20155.00	29350	20230706	-42.90	15830	20240419	5.87	21650	-22.59	20240102	15830	5.87	20240419	29350	-42.90	20230706	15830	5.87	20240419	4.00	N	090460	500	172 억	3459639	N	N	435	N	N
33	20240425	090733	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16540	40	2	0.24	94095670	5715	3.46	16450	16540	16380	21450	11550	16500	16464.62	10.04	832	16953	16726	16403	16176	15853	16840	16290	172	4950	500	12540	10	1	34464379	5700	6.29	0.82	12	0.02	2631.00	20155.00	29350	20230706	-43.65	15830	20240419	4.49	21650	-23.60	20240102	15830	4.49	20240419	29350	-43.65	20230706	15830	4.49	20240419	4.00	N	090460	500	172 억	3459639	N	N	435	N	N
34	20240424	160717	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16500	490	2	3.06	2668416390	163287	148.75	16120	16630	16080	20800	11210	16010	16341.17	9.95	19513	16123	16066	16013	15956	15903	16040	15930	172	4790	500	12160	10	1	34464379	5687	6.27	0.82	12	0.47	2631.00	20155.00	29350	20230706	-43.78	15830	20240419	4.23	21650	-23.79	20240102	15830	4.23	20240419	29350	-43.78	20230706	15830	4.23	20240419	4.02	N	090460	500	172 억	3430745	N	N	375	N	N
35	20240424	150727	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16470	460	2	2.87	2496200320	152851	139.24	16120	16630	16080	20800	11210	16010	16330.94	9.95	21310	16123	16066	16013	15956	15903	16040	15930	172	4790	500	12160	10	1	34464379	5676	6.26	0.82	12	0.44	2631.00	20155.00	29350	20230706	-43.88	15830	20240419	4.04	21650	-23.93	20240102	15830	4.04	20240419	29350	-43.88	20230706	15830	4.04	20240419	4.02	N	090460	500	172 억	3430745	N	N	36	N	N
36	20240424	140727	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16500	490	2	3.06	2159397110	132391	120.60	16120	16630	16080	20800	11210	16010	16310.75	9.95	25651	16123	16066	16013	15956	15903	16040	15930	172	4790	500	12160	10	1	34464379	5687	6.27	0.82	12	0.38	2631.00	20155.00	29350	20230706	-43.78	15830	20240419	4.23	21650	-23.79	20240102	15830	4.23	20240419	29350	-43.78	20230706	15830	4.23	20240419	4.02	N	090460	500	172 억	3430745	N	N	36	N	N
37	20240424	130732	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16320	310	2	1.94	1351501480	83323	75.90	16120	16340	16080	20800	11210	16010	16220.03	9.95	14801	16123	16066	16013	15956	15903	16040	15930	172	4790	500	12160	10	1	34464379	5625	6.20	0.81	12	0.24	2631.00	20155.00	29350	20230706	-44.40	15830	20240419	3.10	21650	-24.62	20240102	15830	3.10	20240419	29350	-44.40	20230706	15830	3.10	20240419	4.02	N	090460	500	172 억	3430745	N	N	36	N	N
38	20240424	120728	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16280	270	2	1.69	1121060950	69195	63.03	16120	16310	16080	20800	11210	16010	16201.47	9.95	12232	16123	16066	16013	15956	15903	16040	15930	172	4790	500	12160	10	1	34464379	5611	6.19	0.81	12	0.20	2631.00	20155.00	29350	20230706	-44.53	15830	20240419	2.84	21650	-24.80	20240102	15830	2.84	20240419	29350	-44.53	20230706	15830	2.84	20240419	4.02	N	090460	500	172 억	3430745	N	N	36	N	N
39	20240424	110727	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16250	240	2	1.50	828949460	51256	46.69	16120	16260	16080	20800	11210	16010	16172.73	9.95	12671	16123	16066	16013	15956	15903	16040	15930	172	4790	500	12160	10	1	34464379	5600	6.18	0.81	12	0.15	2631.00	20155.00	29350	20230706	-44.63	15830	20240419	2.65	21650	-24.94	20240102	15830	2.65	20240419	29350	-44.63	20230706	15830	2.65	20240419	4.02	N	090460	500	172 억	3430745	N	N	36	N	N
40	20240424	100725	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16210	200	2	1.25	533051680	33003	30.06	16120	16210	16080	20800	11210	16010	16151.61	9.95	10089	16123	16066	16013	15956	15903	16040	15930	172	4790	500	12160	10	1	34464379	5587	6.16	0.80	12	0.10	2631.00	20155.00	29350	20230706	-44.77	15830	20240419	2.40	21650	-25.13	20240102	15830	2.40	20240419	29350	-44.77	20230706	15830	2.40	20240419	4.02	N	090460	500	172 억	3430745	N	N	36	N	N
41	20240424	090728	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16090	80	2	0.50	56720110	3521	3.21	16120	16120	16080	20800	11210	16010	16109.09	9.95	-151	16123	16066	16013	15956	15903	16040	15930	172	4790	500	12160	10	1	34464379	5545	6.12	0.80	12	0.01	2631.00	20155.00	29350	20230706	-45.18	15830	20240419	1.64	21650	-25.68	20240102	15830	1.64	20240419	29350	-45.18	20230706	15830	1.64	20240419	4.02	N	090460	500	172 억	3430745	N	N	36	N	N
42	20240423	160704	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16010	50	2	0.31	1754152100	109594	106.78	16020	16070	15960	20700	11180	15960	16005.91	10.01	-20953	16186	16072	16006	15892	15826	16040	15860	172	4740	500	12120	10	1	34464379	5518	6.09	0.79	12	0.32	2631.00	20155.00	29350	20230706	-45.45	15830	20240419	1.14	21650	-26.05	20240102	15830	1.14	20240419	29350	-45.45	20230706	15830	1.14	20240419	4.06	N	090460	500	172 억	3450822	N	N	36	N	N
43	20240423	150724	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16000	40	2	0.25	1552904760	97003	94.51	16020	16070	15970	20700	11180	15960	16008.83	10.01	-20143	16186	16072	16006	15892	15826	16040	15860	172	4740	500	12120	10	1	34464379	5514	6.08	0.79	12	0.28	2631.00	20155.00	29350	20230706	-45.49	15830	20240419	1.07	21650	-26.10	20240102	15830	1.07	20240419	29350	-45.49	20230706	15830	1.07	20240419	4.06	N	090460	500	172 억	3450822	N	N	0	N	N
44	20240423	140724	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16010	50	2	0.31	1280121620	79944	77.89	16020	16070	15970	20700	11180	15960	16012.73	10.01	-19422	16186	16072	16006	15892	15826	16040	15860	172	4740	500	12120	10	1	34464379	5518	6.09	0.79	12	0.23	2631.00	20155.00	29350	20230706	-45.45	15830	20240419	1.14	21650	-26.05	20240102	15830	1.14	20240419	29350	-45.45	20230706	15830	1.14	20240419	4.06	N	090460	500	172 억	3450822	N	N	0	N	N
45	20240423	130722	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15990	30	2	0.19	969857710	60570	59.02	16020	16070	15970	20700	11180	15960	16012.18	10.01	-18780	16186	16072	16006	15892	15826	16040	15860	172	4740	500	12120	10	1	34464379	5511	6.08	0.79	12	0.18	2631.00	20155.00	29350	20230706	-45.52	15830	20240419	1.01	21650	-26.14	20240102	15830	1.01	20240419	29350	-45.52	20230706	15830	1.01	20240419	4.06	N	090460	500	172 억	3450822	N	N	0	N	N
46	20240423	120722	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15980	20	2	0.13	856370840	53476	52.10	16020	16070	15970	20700	11180	15960	16014.12	10.01	-16648	16186	16072	16006	15892	15826	16040	15860	172	4740	500	12120	10	1	34464379	5507	6.07	0.79	12	0.16	2631.00	20155.00	29350	20230706	-45.55	15830	20240419	0.95	21650	-26.19	20240102	15830	0.95	20240419	29350	-45.55	20230706	15830	0.95	20240419	4.06	N	090460	500	172 억	3450822	N	N	0	N	N
47	20240423	110724	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15970	10	2	0.06	756822350	47249	46.04	16020	16070	15970	20700	11180	15960	16017.74	10.01	-16953	16186	16072	16006	15892	15826	16040	15860	172	4740	500	12120	10	1	34464379	5504	6.07	0.79	12	0.14	2631.00	20155.00	29350	20230706	-45.59	15830	20240419	0.88	21650	-26.24	20240102	15830	0.88	20240419	29350	-45.59	20230706	15830	0.88	20240419	4.06	N	090460	500	172 억	3450822	N	N	0	N	N
48	20240423	100723	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16020	60	2	0.38	516857840	32263	31.44	16020	16070	15980	20700	11180	15960	16020.14	10.01	-8977	16186	16072	16006	15892	15826	16040	15860	172	4740	500	12120	10	1	34464379	5521	6.09	0.79	12	0.09	2631.00	20155.00	29350	20230706	-45.42	15830	20240419	1.20	21650	-26.00	20240102	15830	1.20	20240419	29350	-45.42	20230706	15830	1.20	20240419	4.06	N	090460	500	172 억	3450822	N	N	0	N	N
49	20240423	090723	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16060	100	2	0.63	50798720	3166	3.08	16020	16070	16020	20700	11180	15960	16045.08	10.01	-305	16186	16072	16006	15892	15826	16040	15860	172	4740	500	12120	10	1	34464379	5535	6.10	0.80	12	0.01	2631.00	20155.00	29350	20230706	-45.28	15830	20240419	1.45	21650	-25.82	20240102	15830	1.45	20240419	29350	-45.28	20230706	15830	1.45	20240419	4.06	N	090460	500	172 억	3450822	N	N	0	N	N
50	20240422	160721	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15960	-30	5	-0.19	1624830370	101655	46.95	16010	16120	15940	20750	11200	15990	15983.88	10.03	-15618	16416	16202	16016	15802	15616	16110	15710	172	4760	500	12150	10	1	34464379	5501	6.07	0.79	12	0.29	2631.00	20155.00	29350	20230706	-45.62	15830	20240419	0.82	21650	-26.28	20240102	15830	0.82	20240419	29350	-45.62	20230706	15830	0.82	20240419	4.02	N	090460	500	172 억	3457936	N	N	150	N	N
51	20240422	150720	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15960	-30	5	-0.19	1479222420	92532	42.74	16010	16120	15940	20750	11200	15990	15986.06	10.03	-15692	16416	16202	16016	15802	15616	16110	15710	172	4760	500	12150	10	1	34464379	5501	6.07	0.79	12	0.27	2631.00	20155.00	29350	20230706	-45.62	15830	20240419	0.82	21650	-26.28	20240102	15830	0.82	20240419	29350	-45.62	20230706	15830	0.82	20240419	4.02	N	090460	500	172 억	3457936	N	N	150	N	N
52	20240422	140720	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15960	-30	5	-0.19	1144332920	71542	33.04	16010	16120	15940	20750	11200	15990	15995.26	10.03	-15309	16416	16202	16016	15802	15616	16110	15710	172	4760	500	12150	10	1	34464379	5501	6.07	0.79	12	0.21	2631.00	20155.00	29350	20230706	-45.62	15830	20240419	0.82	21650	-26.28	20240102	15830	0.82	20240419	29350	-45.62	20230706	15830	0.82	20240419	4.02	N	090460	500	172 억	3457936	N	N	150	N	N
53	20240422	130718	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15990	0	3	0.00	986650690	61671	28.48	16010	16120	15940	20750	11200	15990	15998.62	10.03	-14885	16416	16202	16016	15802	15616	16110	15710	172	4760	500	12150	10	1	34464379	5511	6.08	0.79	12	0.18	2631.00	20155.00	29350	20230706	-45.52	15830	20240419	1.01	21650	-26.14	20240102	15830	1.01	20240419	29350	-45.52	20230706	15830	1.01	20240419	4.02	N	090460	500	172 억	3457936	N	N	150	N	N
54	20240422	120718	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15980	-10	5	-0.06	885925730	55369	25.57	16010	16120	15940	20750	11200	15990	16000.39	10.03	-13726	16416	16202	16016	15802	15616	16110	15710	172	4760	500	12150	10	1	34464379	5507	6.07	0.79	12	0.16	2631.00	20155.00	29350	20230706	-45.55	15830	20240419	0.95	21650	-26.19	20240102	15830	0.95	20240419	29350	-45.55	20230706	15830	0.95	20240419	4.02	N	090460	500	172 억	3457936	N	N	150	N	N
55	20240422	110718	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15960	-30	5	-0.19	640620640	39996	18.47	16010	16120	15950	20750	11200	15990	16017.12	10.03	-9543	16416	16202	16016	15802	15616	16110	15710	172	4760	500	12150	10	1	34464379	5501	6.07	0.79	12	0.12	2631.00	20155.00	29350	20230706	-45.62	15830	20240419	0.82	21650	-26.28	20240102	15830	0.82	20240419	29350	-45.62	20230706	15830	0.82	20240419	4.02	N	090460	500	172 억	3457936	N	N	150	N	N
56	20240422	100719	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15960	-30	5	-0.19	477928320	29817	13.77	16010	16120	15950	20750	11200	15990	16028.72	10.03	-9627	16416	16202	16016	15802	15616	16110	15710	172	4760	500	12150	10	1	34464379	5501	6.07	0.79	12	0.09	2631.00	20155.00	29350	20230706	-45.62	15830	20240419	0.82	21650	-26.28	20240102	15830	0.82	20240419	29350	-45.62	20230706	15830	0.82	20240419	4.02	N	090460	500	172 억	3457936	N	N	150	N	N
57	20240422	090719	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16000	10	2	0.06	101480510	6343	2.93	16010	16040	15950	20750	11200	15990	15998.82	10.03	-4353	16416	16202	16016	15802	15616	16110	15710	172	4760	500	12150	10	1	34464379	5514	6.08	0.79	12	0.02	2631.00	20155.00	29350	20230706	-45.49	15830	20240419	1.07	21650	-26.10	20240102	15830	1.07	20240419	29350	-45.49	20230706	15830	1.07	20240419	4.02	N	090460	500	172 억	3457936	N	N	150	N	N
58	20240419	160648	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15990	-250	5	-1.54	3440060210	215125	154.47	16230	16230	15830	21100	11370	16240	15990.97	10.10	-19026	16386	16312	16176	16102	15966	16350	16140	172	4860	500	12340	10	1	34464379	5511	6.08	0.79	12	0.62	2631.00	20155.00	29350	20230706	-45.52	15830	20240419	1.01	21650	-26.14	20240102	15830	1.01	20240419	29350	-45.52	20230706	15830	1.01	20240419	4.13	N	090460	500	172 억	3479584	N	N	150	N	N
59	20240419	150653	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15940	-300	5	-1.85	3299329530	206314	148.15	16230	16230	15830	21100	11370	16240	15991.77	10.10	-18835	16386	16312	16176	16102	15966	16350	16140	172	4860	500	12340	10	1	34464379	5494	6.06	0.79	12	0.60	2631.00	20155.00	29350	20230706	-45.69	15830	20240419	0.69	21650	-26.37	20240102	15830	0.69	20240419	29350	-45.69	20230706	15830	0.69	20240419	4.13	N	090460	500	172 억	3479584	N	N	35	N	N
60	20240419	140647	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15980	-260	5	-1.60	2693686830	168395	120.92	16230	16230	15830	21100	11370	16240	15996.22	10.10	-15670	16386	16312	16176	16102	15966	16350	16140	172	4860	500	12340	10	1	34464379	5507	6.07	0.79	12	0.49	2631.00	20155.00	29350	20230706	-45.55	15830	20240419	0.95	21650	-26.19	20240102	15830	0.95	20240419	29350	-45.55	20230706	15830	0.95	20240419	4.13	N	090460	500	172 억	3479584	N	N	35	N	N
61	20240419	130648	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16020	-220	5	-1.35	2387926350	149294	107.20	16230	16230	15830	21100	11370	16240	15994.77	10.10	-10146	16386	16312	16176	16102	15966	16350	16140	172	4860	500	12340	10	1	34464379	5521	6.09	0.79	12	0.43	2631.00	20155.00	29350	20230706	-45.42	15830	20240419	1.20	21650	-26.00	20240102	15830	1.20	20240419	29350	-45.42	20230706	15830	1.20	20240419	4.13	N	090460	500	172 억	3479584	N	N	35	N	N
62	20240419	120646	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15920	-320	5	-1.97	2145795760	134155	96.33	16230	16230	15830	21100	11370	16240	15994.87	10.10	-10632	16386	16312	16176	16102	15966	16350	16140	172	4860	500	12340	10	1	34464379	5487	6.05	0.79	12	0.39	2631.00	20155.00	29350	20230706	-45.76	15830	20240419	0.57	21650	-26.47	20240102	15830	0.57	20240419	29350	-45.76	20230706	15830	0.57	20240419	4.13	N	090460	500	172 억	3479584	N	N	35	N	N
63	20240419	110652	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15990	-250	5	-1.54	1256619830	78219	56.17	16230	16230	15970	21100	11370	16240	16065.37	10.10	-7434	16386	16312	16176	16102	15966	16350	16140	172	4860	500	12340	10	1	34464379	5511	6.08	0.79	12	0.23	2631.00	20155.00	29350	20230706	-45.52	15970	20240419	0.13	21650	-26.14	20240102	15970	0.13	20240419	29350	-45.52	20230706	15970	0.13	20240419	4.13	N	090460	500	172 억	3479584	N	N	35	N	N
64	20240419	100650	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16120	-120	5	-0.74	338693560	21053	15.12	16230	16230	16050	21100	11370	16240	16087.55	10.10	-4428	16386	16312	16176	16102	15966	16350	16140	172	4860	500	12340	10	1	34464379	5556	6.13	0.80	12	0.06	2631.00	20155.00	29350	20230706	-45.08	16010	20240416	0.69	21650	-25.54	20240102	16010	0.69	20240416	29350	-45.08	20230706	16010	0.69	20240416	4.13	N	090460	500	172 억	3479584	N	N	35	N	N
65	20240419	090645	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16170	-70	5	-0.43	61504330	3818	2.74	16230	16230	16060	21100	11370	16240	16108.53	10.10	562	16386	16312	16176	16102	15966	16350	16140	172	4860	500	12340	10	1	34464379	5573	6.15	0.80	12	0.01	2631.00	20155.00	29350	20230706	-44.91	16010	20240416	1.00	21650	-25.31	20240102	16010	1.00	20240416	29350	-44.91	20230706	16010	1.00	20240416	4.13	N	090460	500	172 억	3479584	N	N	35	N	N
66	20240418	160646	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16240	110	2	0.68	2240898790	138712	85.63	16140	16250	16040	20950	11300	16130	16154.98	10.08	2852	16543	16336	16183	15976	15823	16440	16080	172	4820	500	12250	10	1	34464379	5597	6.17	0.81	12	0.40	2631.00	20155.00	29350	20230706	-44.67	16010	20240416	1.44	21650	-24.99	20240102	16010	1.44	20240416	29350	-44.67	20230706	16010	1.44	20240416	4.19	N	090460	500	172 억	3475689	N	N	35	N	N
67	20240418	150644	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16230	100	2	0.62	2091756560	129528	79.96	16140	16230	16040	20950	11300	16130	16149.07	10.08	2200	16543	16336	16183	15976	15823	16440	16080	172	4820	500	12250	10	1	34464379	5594	6.17	0.81	12	0.38	2631.00	20155.00	29350	20230706	-44.70	16010	20240416	1.37	21650	-25.03	20240102	16010	1.37	20240416	29350	-44.70	20230706	16010	1.37	20240416	4.19	N	090460	500	172 억	3475689	N	N	408	N	N
68	20240418	140650	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16190	60	2	0.37	1630986810	101068	62.39	16140	16200	16040	20950	11300	16130	16137.52	10.08	-7417	16543	16336	16183	15976	15823	16440	16080	172	4820	500	12250	10	1	34464379	5580	6.15	0.80	12	0.29	2631.00	20155.00	29350	20230706	-44.84	16010	20240416	1.12	21650	-25.22	20240102	16010	1.12	20240416	29350	-44.84	20230706	16010	1.12	20240416	4.19	N	090460	500	172 억	3475689	N	N	408	N	N
69	20240418	130644	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16170	40	2	0.25	1470015070	91112	56.24	16140	16200	16040	20950	11300	16130	16134.15	10.08	-8455	16543	16336	16183	15976	15823	16440	16080	172	4820	500	12250	10	1	34464379	5573	6.15	0.80	12	0.26	2631.00	20155.00	29350	20230706	-44.91	16010	20240416	1.00	21650	-25.31	20240102	16010	1.00	20240416	29350	-44.91	20230706	16010	1.00	20240416	4.19	N	090460	500	172 억	3475689	N	N	408	N	N
70	20240418	120643	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16140	10	2	0.06	1246249340	77255	47.69	16140	16200	16040	20950	11300	16130	16131.63	10.08	-6404	16543	16336	16183	15976	15823	16440	16080	172	4820	500	12250	10	1	34464379	5563	6.13	0.80	12	0.22	2631.00	20155.00	29350	20230706	-45.01	16010	20240416	0.81	21650	-25.45	20240102	16010	0.81	20240416	29350	-45.01	20230706	16010	0.81	20240416	4.19	N	090460	500	172 억	3475689	N	N	408	N	N
71	20240418	110644	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16150	20	2	0.12	1008358840	62530	38.60	16140	16200	16040	20950	11300	16130	16126.00	10.08	-6417	16543	16336	16183	15976	15823	16440	16080	172	4820	500	12250	10	1	34464379	5566	6.14	0.80	12	0.18	2631.00	20155.00	29350	20230706	-44.97	16010	20240416	0.87	21650	-25.40	20240102	16010	0.87	20240416	29350	-44.97	20230706	16010	0.87	20240416	4.19	N	090460	500	172 억	3475689	N	N	408	N	N
72	20240418	100646	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16150	20	2	0.12	751185640	46616	28.78	16140	16200	16040	20950	11300	16130	16114.33	10.08	-7010	16543	16336	16183	15976	15823	16440	16080	172	4820	500	12250	10	1	34464379	5566	6.14	0.80	12	0.14	2631.00	20155.00	29350	20230706	-44.97	16010	20240416	0.87	21650	-25.40	20240102	16010	0.87	20240416	29350	-44.97	20230706	16010	0.87	20240416	4.19	N	090460	500	172 억	3475689	N	N	408	N	N
73	20240418	090644	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16100	-30	5	-0.19	41310990	2563	1.58	16140	16170	16100	20950	11300	16130	16118.22	10.08	-1202	16543	16336	16183	15976	15823	16440	16080	172	4820	500	12250	10	1	34464379	5549	6.12	0.80	12	0.01	2631.00	20155.00	29350	20230706	-45.14	16010	20240416	0.56	21650	-25.64	20240102	16010	0.56	20240416	29350	-45.14	20230706	16010	0.56	20240416	4.19	N	090460	500	172 억	3475689	N	N	408	N	N
74	20240417	160639	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16130	30	2	0.19	2592437380	160373	44.60	16100	16390	16030	20900	11270	16100	16165.18	10.02	17525	16826	16462	16236	15872	15646	16350	15760	172	4800	500	12230	10	1	34464379	5559	6.13	0.80	12	0.47	2631.00	20155.00	29350	20230706	-45.04	16010	20240416	0.75	21650	-25.50	20240102	16010	0.75	20240416	29350	-45.04	20230706	16010	0.75	20240416	4.19	N	090460	500	172 억	3451754	N	N	408	N	N
75	20240417	150651	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16150	50	2	0.31	2453931710	151787	42.21	16100	16390	16030	20900	11270	16100	16166.94	10.02	18209	16826	16462	16236	15872	15646	16350	15760	172	4800	500	12230	10	1	34464379	5566	6.14	0.80	12	0.44	2631.00	20155.00	29350	20230706	-44.97	16010	20240416	0.87	21650	-25.40	20240102	16010	0.87	20240416	29350	-44.97	20230706	16010	0.87	20240416	4.19	N	090460	500	172 억	3451754	N	N	95	N	N
76	20240417	140644	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16360	260	2	1.61	2181129360	134963	37.53	16100	16390	16030	20900	11270	16100	16160.94	10.02	17375	16826	16462	16236	15872	15646	16350	15760	172	4800	500	12230	10	1	34464379	5638	6.22	0.81	12	0.39	2631.00	20155.00	29350	20230706	-44.26	16010	20240416	2.19	21650	-24.43	20240102	16010	2.19	20240416	29350	-44.26	20230706	16010	2.19	20240416	4.19	N	090460	500	172 억	3451754	N	N	95	N	N
77	20240417	130647	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16180	80	2	0.50	1626837700	100860	28.05	16100	16250	16030	20900	11270	16100	16129.66	10.02	-742	16826	16462	16236	15872	15646	16350	15760	172	4800	500	12230	10	1	34464379	5576	6.15	0.80	12	0.29	2631.00	20155.00	29350	20230706	-44.87	16010	20240416	1.06	21650	-25.27	20240102	16010	1.06	20240416	29350	-44.87	20230706	16010	1.06	20240416	4.19	N	090460	500	172 억	3451754	N	N	95	N	N
78	20240417	120648	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16190	90	2	0.56	1530481140	94907	26.39	16100	16250	16030	20900	11270	16100	16126.11	10.02	-1856	16826	16462	16236	15872	15646	16350	15760	172	4800	500	12230	10	1	34464379	5580	6.15	0.80	12	0.28	2631.00	20155.00	29350	20230706	-44.84	16010	20240416	1.12	21650	-25.22	20240102	16010	1.12	20240416	29350	-44.84	20230706	16010	1.12	20240416	4.19	N	090460	500	172 억	3451754	N	N	95	N	N
79	20240417	110649	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16170	70	2	0.43	1423695230	88306	24.56	16100	16250	16030	20900	11270	16100	16122.29	10.02	-4016	16826	16462	16236	15872	15646	16350	15760	172	4800	500	12230	10	1	34464379	5573	6.15	0.80	12	0.26	2631.00	20155.00	29350	20230706	-44.91	16010	20240416	1.00	21650	-25.31	20240102	16010	1.00	20240416	29350	-44.91	20230706	16010	1.00	20240416	4.19	N	090460	500	172 억	3451754	N	N	95	N	N
80	20240417	100644	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16160	60	2	0.37	621098660	38412	10.68	16100	16250	16100	20900	11270	16100	16169.39	10.02	-10014	16826	16462	16236	15872	15646	16350	15760	172	4800	500	12230	10	1	34464379	5569	6.14	0.80	12	0.11	2631.00	20155.00	29350	20230706	-44.94	16010	20240416	0.94	21650	-25.36	20240102	16010	0.94	20240416	29350	-44.94	20230706	16010	0.94	20240416	4.19	N	090460	500	172 억	3451754	N	N	95	N	N
81	20240417	090641	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16170	70	2	0.43	117745120	7286	2.03	16100	16190	16100	20900	11270	16100	16160.46	10.02	11	16826	16462	16236	15872	15646	16350	15760	172	4800	500	12230	10	1	34464379	5573	6.15	0.80	12	0.02	2631.00	20155.00	29350	20230706	-44.91	16010	20240416	1.00	21650	-25.31	20240102	16010	1.00	20240416	29350	-44.91	20230706	16010	1.00	20240416	4.19	N	090460	500	172 억	3451754	N	N	95	N	N
82	20240416	160645	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16100	-590	5	-3.54	5797299290	357994	215.75	16600	16600	16010	21650	11690	16690	16193.94	10.21	-64976	17136	16912	16766	16542	16396	16840	16470	172	4960	500	12680	10	1	34464379	5549	6.12	0.80	12	1.04	2631.00	20155.00	29350	20230706	-45.14	16010	20240416	0.56	21650	-25.64	20240102	16010	0.56	20240416	29350	-45.14	20230706	16010	0.56	20240416	4.17	N	090460	500	172 억	3518822	N	N	95	N	N
83	20240416	150643	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16030	-660	5	-3.95	5488952750	338818	204.19	16600	16600	16010	21650	11690	16690	16200.30	10.21	-56986	17136	16912	16766	16542	16396	16840	16470	172	4960	500	12680	10	1	34464379	5525	6.09	0.80	12	0.98	2631.00	20155.00	29350	20230706	-45.38	16010	20240416	0.12	21650	-25.96	20240102	16010	0.12	20240416	29350	-45.38	20230706	16010	0.12	20240416	4.17	N	090460	500	172 억	3518822	N	N	1499	N	N
84	20240416	140643	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16050	-640	5	-3.83	4702092890	289730	174.61	16600	16600	16030	21650	11690	16690	16229.22	10.21	-50356	17136	16912	16766	16542	16396	16840	16470	172	4960	500	12680	10	1	34464379	5532	6.10	0.80	12	0.84	2631.00	20155.00	29350	20230706	-45.32	16030	20240416	0.12	21650	-25.87	20240102	16030	0.12	20240416	29350	-45.32	20230706	16030	0.12	20240416	4.17	N	090460	500	172 억	3518822	N	N	1499	N	N
85	20240416	130644	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16100	-590	5	-3.54	3873684890	238194	143.55	16600	16600	16080	21650	11690	16690	16262.73	10.21	-44016	17136	16912	16766	16542	16396	16840	16470	172	4960	500	12680	10	1	34464379	5549	6.12	0.80	12	0.69	2631.00	20155.00	29350	20230706	-45.14	16080	20240416	0.12	21650	-25.64	20240102	16080	0.12	20240416	29350	-45.14	20230706	16080	0.12	20240416	4.17	N	090460	500	172 억	3518822	N	N	1499	N	N
86	20240416	120646	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16170	-520	5	-3.12	3319285350	203784	122.81	16600	16600	16100	21650	11690	16690	16288.25	10.21	-35873	17136	16912	16766	16542	16396	16840	16470	172	4960	500	12680	10	1	34464379	5573	6.15	0.80	12	0.59	2631.00	20155.00	29350	20230706	-44.91	16100	20240416	0.43	21650	-25.31	20240102	16100	0.43	20240416	29350	-44.91	20230706	16100	0.43	20240416	4.17	N	090460	500	172 억	3518822	N	N	1499	N	N
87	20240416	110643	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16170	-520	5	-3.12	2656736170	162749	98.08	16600	16600	16170	21650	11690	16690	16324.13	10.21	-30781	17136	16912	16766	16542	16396	16840	16470	172	4960	500	12680	10	1	34464379	5573	6.15	0.80	12	0.47	2631.00	20155.00	29350	20230706	-44.91	16170	20240416	0.00	21650	-25.31	20240102	16170	0.00	20240416	29350	-44.91	20230706	16170	0.00	20240416	4.17	N	090460	500	172 억	3518822	N	N	1499	N	N
88	20240416	100635	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16270	-420	5	-2.52	1843908160	112609	67.87	16600	16600	16270	21650	11690	16690	16374.43	10.21	-26919	17136	16912	16766	16542	16396	16840	16470	172	4960	500	12680	10	1	34464379	5607	6.18	0.81	12	0.33	2631.00	20155.00	29350	20230706	-44.57	16270	20240416	0.00	21650	-24.85	20240102	16270	0.00	20240416	29350	-44.57	20230706	16270	0.00	20240416	4.17	N	090460	500	172 억	3518822	N	N	1499	N	N
89	20240416	090636	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16550	-140	5	-0.84	95332610	5762	3.47	16600	16600	16510	21650	11690	16690	16545.06	10.21	-2767	17136	16912	16766	16542	16396	16840	16470	172	4960	500	12680	10	1	34464379	5704	6.29	0.82	12	0.02	2631.00	20155.00	29350	20230706	-43.61	16380	20240307	1.04	21650	-23.56	20240102	16380	1.04	20240307	29350	-43.61	20230706	16380	1.04	20240307	4.17	N	090460	500	172 억	3518822	N	N	1499	N	N
90	20240415	160634	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16690	-360	5	-2.11	2757406140	164899	82.07	16940	16990	16620	22150	11940	17050	16721.89	10.38	-59528	17703	17376	17213	16886	16723	17295	16805	172	5100	500	12950	10	1	34464379	5752	6.34	0.83	12	0.48	2631.00	20155.00	29350	20230706	-43.13	16380	20240307	1.89	21650	-22.91	20240102	16380	1.89	20240307	29350	-43.13	20230706	16380	1.89	20240307	4.19	N	090460	500	172 억	3577841	N	N	1499	N	N
91	20240415	150639	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16680	-370	5	-2.17	2575244370	153982	76.64	16940	16990	16620	22150	11940	17050	16724.31	10.38	-58863	17703	17376	17213	16886	16723	17295	16805	172	5100	500	12950	10	1	34464379	5749	6.34	0.83	12	0.45	2631.00	20155.00	29350	20230706	-43.17	16380	20240307	1.83	21650	-22.96	20240102	16380	1.83	20240307	29350	-43.17	20230706	16380	1.83	20240307	4.19	N	090460	500	172 억	3577841	N	N	12850	N	N
92	20240415	140633	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16720	-330	5	-1.94	2349407310	140462	69.91	16940	16990	16620	22150	11940	17050	16726.27	10.38	-56394	17703	17376	17213	16886	16723	17295	16805	172	5100	500	12950	10	1	34464379	5762	6.35	0.83	12	0.41	2631.00	20155.00	29350	20230706	-43.03	16380	20240307	2.08	21650	-22.77	20240102	16380	2.08	20240307	29350	-43.03	20230706	16380	2.08	20240307	4.19	N	090460	500	172 억	3577841	N	N	12850	N	N
93	20240415	130627	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16700	-350	5	-2.05	2188904850	130852	65.13	16940	16990	16620	22150	11940	17050	16728.09	10.38	-54177	17703	17376	17213	16886	16723	17295	16805	172	5100	500	12950	10	1	34464379	5756	6.35	0.83	12	0.38	2631.00	20155.00	29350	20230706	-43.10	16380	20240307	1.95	21650	-22.86	20240102	16380	1.95	20240307	29350	-43.10	20230706	16380	1.95	20240307	4.19	N	090460	500	172 억	3577841	N	N	12850	N	N
94	20240415	120636	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16630	-420	5	-2.46	2012091340	120236	59.84	16940	16990	16620	22150	11940	17050	16734.51	10.38	-49779	17703	17376	17213	16886	16723	17295	16805	172	5100	500	12950	10	1	34464379	5731	6.32	0.83	12	0.35	2631.00	20155.00	29350	20230706	-43.34	16380	20240307	1.53	21650	-23.19	20240102	16380	1.53	20240307	29350	-43.34	20230706	16380	1.53	20240307	4.19	N	090460	500	172 억	3577841	N	N	12850	N	N
95	20240415	110636	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16710	-340	5	-1.99	1418837830	84647	42.13	16940	16990	16650	22150	11940	17050	16761.81	10.38	-31667	17703	17376	17213	16886	16723	17295	16805	172	5100	500	12950	10	1	34464379	5759	6.35	0.83	12	0.25	2631.00	20155.00	29350	20230706	-43.07	16380	20240307	2.01	21650	-22.82	20240102	16380	2.01	20240307	29350	-43.07	20230706	16380	2.01	20240307	4.19	N	090460	500	172 억	3577841	N	N	12850	N	N
96	20240415	100632	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16750	-300	5	-1.76	776460330	46199	22.99	16940	16990	16700	22150	11940	17050	16806.84	10.38	-15953	17703	17376	17213	16886	16723	17295	16805	172	5100	500	12950	10	1	34464379	5773	6.37	0.83	12	0.13	2631.00	20155.00	29350	20230706	-42.93	16380	20240307	2.26	21650	-22.63	20240102	16380	2.26	20240307	29350	-42.93	20230706	16380	2.26	20240307	4.19	N	090460	500	172 억	3577841	N	N	12850	N	N
97	20240415	090637	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16860	-190	5	-1.11	142119100	8421	4.19	16940	16940	16830	22150	11940	17050	16876.67	10.38	-487	17703	17376	17213	16886	16723	17295	16805	172	5100	500	12950	10	1	34464379	5811	6.41	0.84	12	0.02	2631.00	20155.00	29350	20230706	-42.56	16380	20240307	2.93	21650	-22.12	20240102	16380	2.93	20240307	29350	-42.56	20230706	16380	2.93	20240307	4.19	N	090460	500	172 억	3577841	N	N	12850	N	N
98	20240412	160632	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17050	100	2	0.59	3464030310	200153	163.87	17150	17540	17050	22000	11870	16950	17307.56	10.39	4258	17290	17120	16960	16790	16630	17205	16875	172	5050	500	12880	10	1	34464379	5876	6.48	0.85	12	0.58	2631.00	20155.00	29350	20230706	-41.91	16380	20240307	4.09	21650	-21.25	20240102	16380	4.09	20240307	29350	-41.91	20230706	16380	4.09	20240307	4.19	N	090460	500	172 억	3582511	N	N	12850	N	N
99	20240412	150634	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17120	170	2	1.00	3075636760	177389	145.23	17150	17540	17110	22000	11870	16950	17338.42	10.39	-337	17290	17120	16960	16790	16630	17205	16875	172	5050	500	12880	10	1	34464379	5900	6.51	0.85	12	0.51	2631.00	20155.00	29350	20230706	-41.67	16380	20240307	4.52	21650	-20.92	20240102	16380	4.52	20240307	29350	-41.67	20230706	16380	4.52	20240307	4.19	N	090460	500	172 억	3582511	N	N	598	N	N
100	20240412	140632	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17210	260	2	1.53	2818538620	162412	132.97	17150	17540	17150	22000	11870	16950	17354.31	10.39	9308	17290	17120	16960	16790	16630	17205	16875	172	5050	500	12880	10	1	34464379	5931	6.54	0.85	12	0.47	2631.00	20155.00	29350	20230706	-41.36	16380	20240307	5.07	21650	-20.51	20240102	16380	5.07	20240307	29350	-41.36	20230706	16380	5.07	20240307	4.19	N	090460	500	172 억	3582511	N	N	598	N	N
101	20240412	130627	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17190	240	2	1.42	2700674670	155560	127.36	17150	17540	17150	22000	11870	16950	17361.04	10.39	12249	17290	17120	16960	16790	16630	17205	16875	172	5050	500	12880	10	1	34464379	5924	6.53	0.85	12	0.45	2631.00	20155.00	29350	20230706	-41.43	16380	20240307	4.95	21650	-20.60	20240102	16380	4.95	20240307	29350	-41.43	20230706	16380	4.95	20240307	4.19	N	090460	500	172 억	3582511	N	N	598	N	N
102	20240412	120632	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17270	320	2	1.89	2413077500	138861	113.69	17150	17540	17150	22000	11870	16950	17377.72	10.39	16701	17290	17120	16960	16790	16630	17205	16875	172	5050	500	12880	10	1	34464379	5952	6.56	0.86	12	0.40	2631.00	20155.00	29350	20230706	-41.16	16380	20240307	5.43	21650	-20.23	20240102	16380	5.43	20240307	29350	-41.16	20230706	16380	5.43	20240307	4.19	N	090460	500	172 억	3582511	N	N	598	N	N
103	20240412	110628	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17330	380	2	2.24	2072243760	119127	97.53	17150	17540	17150	22000	11870	16950	17395.33	10.39	22415	17290	17120	16960	16790	16630	17205	16875	172	5050	500	12880	10	1	34464379	5973	6.59	0.86	12	0.35	2631.00	20155.00	29350	20230706	-40.95	16380	20240307	5.80	21650	-19.95	20240102	16380	5.80	20240307	29350	-40.95	20230706	16380	5.80	20240307	4.19	N	090460	500	172 억	3582511	N	N	598	N	N
104	20240412	100629	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17390	440	2	2.60	1835294620	105454	86.34	17150	17540	17150	22000	11870	16950	17403.84	10.39	21356	17290	17120	16960	16790	16630	17205	16875	172	5050	500	12880	10	1	34464379	5993	6.61	0.86	12	0.31	2631.00	20155.00	29350	20230706	-40.75	16380	20240307	6.17	21650	-19.68	20240102	16380	6.17	20240307	29350	-40.75	20230706	16380	6.17	20240307	4.19	N	090460	500	172 억	3582511	N	N	598	N	N
105	20240412	090629	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17390	440	2	2.60	343345200	19849	16.25	17150	17390	17150	22000	11870	16950	17298.24	10.39	4963	17290	17120	16960	16790	16630	17205	16875	172	5050	500	12880	10	1	34464379	5993	6.61	0.86	12	0.06	2631.00	20155.00	29350	20230706	-40.75	16380	20240307	6.17	21650	-19.68	20240102	16380	6.17	20240307	29350	-40.75	20230706	16380	6.17	20240307	4.19	N	090460	500	172 억	3582511	N	N	598	N	N
106	20240411	160624	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16950	-110	5	-0.64	2056049960	121293	77.48	16900	17130	16800	22150	11950	17060	16951.10	10.30	41869	17366	17212	17096	16942	16826	17155	16885	172	5090	500	12960	10	1	34464379	5842	6.44	0.84	12	0.35	2631.00	20155.00	29350	20230706	-42.25	16380	20240307	3.48	21650	-21.71	20240102	16380	3.48	20240307	29350	-42.25	20230706	16380	3.48	20240307	4.17	N	090460	500	172 억	3550291	N	N	598	N	N
107	20240411	150631	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17010	-50	5	-0.29	1507018040	88918	56.80	16900	17130	16800	22150	11950	17060	16948.40	10.30	27122	17366	17212	17096	16942	16826	17155	16885	172	5090	500	12960	10	1	34464379	5862	6.47	0.84	12	0.26	2631.00	20155.00	29350	20230706	-42.04	16380	20240307	3.85	21650	-21.43	20240102	16380	3.85	20240307	29350	-42.04	20230706	16380	3.85	20240307	4.17	N	090460	500	172 억	3550291	N	N	41	N	N
108	20240411	140627	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17100	40	2	0.23	1368148090	80767	51.59	16900	17130	16800	22150	11950	17060	16939.44	10.30	24626	17366	17212	17096	16942	16826	17155	16885	172	5090	500	12960	10	1	34464379	5893	6.50	0.85	12	0.23	2631.00	20155.00	29350	20230706	-41.74	16380	20240307	4.40	21650	-21.02	20240102	16380	4.40	20240307	29350	-41.74	20230706	16380	4.40	20240307	4.17	N	090460	500	172 억	3550291	N	N	41	N	N
109	20240411	130620	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17080	20	2	0.12	1106045620	65401	41.78	16900	17100	16800	22150	11950	17060	16911.74	10.30	17116	17366	17212	17096	16942	16826	17155	16885	172	5090	500	12960	10	1	34464379	5887	6.49	0.85	12	0.19	2631.00	20155.00	29350	20230706	-41.81	16380	20240307	4.27	21650	-21.11	20240102	16380	4.27	20240307	29350	-41.81	20230706	16380	4.27	20240307	4.17	N	090460	500	172 억	3550291	N	N	41	N	N
110	20240411	120629	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17070	10	2	0.06	983238210	58204	37.18	16900	17100	16800	22150	11950	17060	16892.95	10.30	14605	17366	17212	17096	16942	16826	17155	16885	172	5090	500	12960	10	1	34464379	5883	6.49	0.85	12	0.17	2631.00	20155.00	29350	20230706	-41.84	16380	20240307	4.21	21650	-21.15	20240102	16380	4.21	20240307	29350	-41.84	20230706	16380	4.21	20240307	4.17	N	090460	500	172 억	3550291	N	N	41	N	N
111	20240411	110623	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17080	20	2	0.12	882971290	52331	33.43	16900	17090	16800	22150	11950	17060	16872.80	10.30	11925	17366	17212	17096	16942	16826	17155	16885	172	5090	500	12960	10	1	34464379	5887	6.49	0.85	12	0.15	2631.00	20155.00	29350	20230706	-41.81	16380	20240307	4.27	21650	-21.11	20240102	16380	4.27	20240307	29350	-41.81	20230706	16380	4.27	20240307	4.17	N	090460	500	172 억	3550291	N	N	41	N	N
112	20240411	100631	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16870	-190	5	-1.11	695745670	41303	26.38	16900	16950	16800	22150	11950	17060	16844.89	10.30	5925	17366	17212	17096	16942	16826	17155	16885	172	5090	500	12960	10	1	34464379	5814	6.41	0.84	12	0.12	2631.00	20155.00	29350	20230706	-42.52	16380	20240307	2.99	21650	-22.08	20240102	16380	2.99	20240307	29350	-42.52	20230706	16380	2.99	20240307	4.17	N	090460	500	172 억	3550291	N	N	41	N	N
113	20240411	090626	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16810	-250	5	-1.47	148714130	8821	5.63	16900	16950	16810	22150	11950	17060	16858.99	10.30	-2075	17366	17212	17096	16942	16826	17155	16885	172	5090	500	12960	10	1	34464379	5793	6.39	0.83	12	0.03	2631.00	20155.00	29350	20230706	-42.73	16380	20240307	2.63	21650	-22.36	20240102	16380	2.63	20240307	29350	-42.73	20230706	16380	2.63	20240307	4.17	N	090460	500	172 억	3550291	N	N	41	N	N
114	20240409	160617	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17060	-190	5	-1.10	2665198070	156108	82.73	17160	17250	16980	22400	12080	17250	17072.78	10.40	-32251	17836	17542	17316	17022	16796	17430	16910	172	5150	500	13110	10	1	34464379	5880	6.48	0.85	12	0.45	2631.00	20155.00	29350	20230706	-41.87	16380	20240307	4.15	21650	-21.20	20240102	16380	4.15	20240307	29350	-41.87	20230706	16380	4.15	20240307	4.31	N	090460	500	172 억	3583530	N	N	41	N	N
115	20240409	150621	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17060	-190	5	-1.10	2457786920	143943	76.28	17160	17250	16980	22400	12080	17250	17074.71	10.40	-30679	17836	17542	17316	17022	16796	17430	16910	172	5150	500	13110	10	1	34464379	5880	6.48	0.85	12	0.42	2631.00	20155.00	29350	20230706	-41.87	16380	20240307	4.15	21650	-21.20	20240102	16380	4.15	20240307	29350	-41.87	20230706	16380	4.15	20240307	4.31	N	090460	500	172 억	3583530	N	N	59	N	N
116	20240409	140625	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17060	-190	5	-1.10	1882684860	110217	58.41	17160	17250	16980	22400	12080	17250	17081.60	10.40	-23705	17836	17542	17316	17022	16796	17430	16910	172	5150	500	13110	10	1	34464379	5880	6.48	0.85	12	0.32	2631.00	20155.00	29350	20230706	-41.87	16380	20240307	4.15	21650	-21.20	20240102	16380	4.15	20240307	29350	-41.87	20230706	16380	4.15	20240307	4.31	N	090460	500	172 억	3583530	N	N	59	N	N
117	20240409	130619	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17080	-170	5	-0.99	1729089980	101220	53.64	17160	17250	16980	22400	12080	17250	17082.48	10.40	-26037	17836	17542	17316	17022	16796	17430	16910	172	5150	500	13110	10	1	34464379	5887	6.49	0.85	12	0.29	2631.00	20155.00	29350	20230706	-41.81	16380	20240307	4.27	21650	-21.11	20240102	16380	4.27	20240307	29350	-41.81	20230706	16380	4.27	20240307	4.31	N	090460	500	172 억	3583530	N	N	59	N	N
118	20240409	120621	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17000	-250	5	-1.45	1508267740	88262	46.77	17160	17250	16980	22400	12080	17250	17088.51	10.40	-24377	17836	17542	17316	17022	16796	17430	16910	172	5150	500	13110	10	1	34464379	5859	6.46	0.84	12	0.26	2631.00	20155.00	29350	20230706	-42.08	16380	20240307	3.79	21650	-21.48	20240102	16380	3.79	20240307	29350	-42.08	20230706	16380	3.79	20240307	4.31	N	090460	500	172 억	3583530	N	N	59	N	N
119	20240409	110620	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17050	-200	5	-1.16	1290321940	75445	39.98	17160	17250	16990	22400	12080	17250	17102.79	10.40	-22235	17836	17542	17316	17022	16796	17430	16910	172	5150	500	13110	10	1	34464379	5876	6.48	0.85	12	0.22	2631.00	20155.00	29350	20230706	-41.91	16380	20240307	4.09	21650	-21.25	20240102	16380	4.09	20240307	29350	-41.91	20230706	16380	4.09	20240307	4.31	N	090460	500	172 억	3583530	N	N	59	N	N
120	20240409	100616	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17130	-120	5	-0.70	473772790	27588	14.62	17160	17250	17130	22400	12080	17250	17173.12	10.40	-4883	17836	17542	17316	17022	16796	17430	16910	172	5150	500	13110	10	1	34464379	5904	6.51	0.85	12	0.08	2631.00	20155.00	29350	20230706	-41.64	16380	20240307	4.58	21650	-20.88	20240102	16380	4.58	20240307	29350	-41.64	20230706	16380	4.58	20240307	4.31	N	090460	500	172 억	3583530	N	N	59	N	N
121	20240409	090627	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17170	-80	5	-0.46	33302950	1939	1.03	17160	17250	17160	22400	12080	17250	17174.90	10.40	224	17836	17542	17316	17022	16796	17430	16910	172	5150	500	13110	10	1	34464379	5918	6.53	0.85	12	0.01	2631.00	20155.00	29350	20230706	-41.50	16380	20240307	4.82	21650	-20.69	20240102	16380	4.82	20240307	29350	-41.50	20230706	16380	4.82	20240307	4.31	N	090460	500	172 억	3583530	N	N	59	N	N
122	20240408	160614	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17250	-310	5	-1.77	3233390250	187889	130.97	17600	17610	17090	22800	12300	17560	17208.90	10.52	-39908	17766	17662	17466	17362	17166	17715	17415	172	5240	500	13340	10	1	34464379	5945	6.56	0.86	12	0.55	2631.00	20155.00	29350	20230706	-41.23	16380	20240307	5.31	21650	-20.32	20240102	16380	5.31	20240307	29350	-41.23	20230706	16380	5.31	20240307	4.30	N	090460	500	172 억	3627214	N	N	59	N	N
123	20240408	150618	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17240	-320	5	-1.82	3057825760	177710	123.87	17600	17610	17090	22800	12300	17560	17206.79	10.52	-36905	17766	17662	17466	17362	17166	17715	17415	172	5240	500	13340	10	1	34464379	5942	6.55	0.86	12	0.52	2631.00	20155.00	29350	20230706	-41.26	16380	20240307	5.25	21650	-20.37	20240102	16380	5.25	20240307	29350	-41.26	20230706	16380	5.25	20240307	4.30	N	090460	500	172 억	3627214	N	N	175	N	N
124	20240408	140620	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17200	-360	5	-2.05	2597854400	150986	105.25	17600	17610	17090	22800	12300	17560	17205.88	10.52	-32267	17766	17662	17466	17362	17166	17715	17415	172	5240	500	13340	10	1	34464379	5928	6.54	0.85	12	0.44	2631.00	20155.00	29350	20230706	-41.40	16380	20240307	5.01	21650	-20.55	20240102	16380	5.01	20240307	29350	-41.40	20230706	16380	5.01	20240307	4.30	N	090460	500	172 억	3627214	N	N	175	N	N
125	20240408	130617	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17130	-430	5	-2.45	2294922220	133335	92.94	17600	17610	17090	22800	12300	17560	17211.65	10.52	-28421	17766	17662	17466	17362	17166	17715	17415	172	5240	500	13340	10	1	34464379	5904	6.51	0.85	12	0.39	2631.00	20155.00	29350	20230706	-41.64	16380	20240307	4.58	21650	-20.88	20240102	16380	4.58	20240307	29350	-41.64	20230706	16380	4.58	20240307	4.30	N	090460	500	172 억	3627214	N	N	175	N	N
126	20240408	120619	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17150	-410	5	-2.33	2088330340	121280	84.54	17600	17610	17090	22800	12300	17560	17219.03	10.52	-24383	17766	17662	17466	17362	17166	17715	17415	172	5240	500	13340	10	1	34464379	5911	6.52	0.85	12	0.35	2631.00	20155.00	29350	20230706	-41.57	16380	20240307	4.70	21650	-20.79	20240102	16380	4.70	20240307	29350	-41.57	20230706	16380	4.70	20240307	4.30	N	090460	500	172 억	3627214	N	N	175	N	N
127	20240408	110621	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17110	-450	5	-2.56	1746749510	101322	70.63	17600	17610	17110	22800	12300	17560	17239.52	10.52	-24430	17766	17662	17466	17362	17166	17715	17415	172	5240	500	13340	10	1	34464379	5897	6.50	0.85	12	0.29	2631.00	20155.00	29350	20230706	-41.70	16380	20240307	4.46	21650	-20.97	20240102	16380	4.46	20240307	29350	-41.70	20230706	16380	4.46	20240307	4.30	N	090460	500	172 억	3627214	N	N	175	N	N
128	20240408	100614	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17170	-390	5	-2.22	1291999530	74799	52.14	17600	17610	17110	22800	12300	17560	17272.88	10.52	-20069	17766	17662	17466	17362	17166	17715	17415	172	5240	500	13340	10	1	34464379	5918	6.53	0.85	12	0.22	2631.00	20155.00	29350	20230706	-41.50	16380	20240307	4.82	21650	-20.69	20240102	16380	4.82	20240307	29350	-41.50	20230706	16380	4.82	20240307	4.30	N	090460	500	172 억	3627214	N	N	175	N	N
129	20240408	090620	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17540	-20	5	-0.11	139845530	7967	5.55	17600	17610	17480	22800	12300	17560	17553.08	10.52	-2240	17766	17662	17466	17362	17166	17715	17415	172	5240	500	13340	10	1	34464379	6045	6.67	0.87	12	0.02	2631.00	20155.00	29350	20230706	-40.24	16380	20240307	7.08	21650	-18.98	20240102	16380	7.08	20240307	29350	-40.24	20230706	16380	7.08	20240307	4.30	N	090460	500	172 억	3627214	N	N	175	N	N
130	20240405	160620	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17560	60	2	0.34	2474337240	141963	60.99	17320	17570	17270	22750	12250	17500	17428.68	10.49	12349	17913	17706	17503	17296	17093	17810	17400	172	5250	500	13300	10	1	34464379	6052	6.67	0.87	12	0.41	2631.00	20155.00	29350	20230706	-40.17	16380	20240307	7.20	21650	-18.89	20240102	16380	7.20	20240307	29350	-40.17	20230706	16380	7.20	20240307	4.26	N	090460	500	172 억	3616035	N	N	175	N	N
131	20240405	150616	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17510	10	2	0.06	2241316630	128673	55.28	17320	17570	17270	22750	12250	17500	17418.70	10.49	14514	17913	17706	17503	17296	17093	17810	17400	172	5250	500	13300	10	1	34464379	6035	6.66	0.87	12	0.37	2631.00	20155.00	29350	20230706	-40.34	16380	20240307	6.90	21650	-19.12	20240102	16380	6.90	20240307	29350	-40.34	20230706	16380	6.90	20240307	4.26	N	090460	500	172 억	3616035	N	N	3565	N	N
132	20240405	140615	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17480	-20	5	-0.11	1676484470	96443	41.44	17320	17510	17270	22750	12250	17500	17383.16	10.49	11534	17913	17706	17503	17296	17093	17810	17400	172	5250	500	13300	10	1	34464379	6024	6.64	0.87	12	0.28	2631.00	20155.00	29350	20230706	-40.44	16380	20240307	6.72	21650	-19.26	20240102	16380	6.72	20240307	29350	-40.44	20230706	16380	6.72	20240307	4.26	N	090460	500	172 억	3616035	N	N	3565	N	N
133	20240405	130614	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17470	-30	5	-0.17	1395755600	80391	34.54	17320	17500	17270	22750	12250	17500	17362.09	10.49	7019	17913	17706	17503	17296	17093	17810	17400	172	5250	500	13300	10	1	34464379	6021	6.64	0.87	12	0.23	2631.00	20155.00	29350	20230706	-40.48	16380	20240307	6.65	21650	-19.31	20240102	16380	6.65	20240307	29350	-40.48	20230706	16380	6.65	20240307	4.26	N	090460	500	172 억	3616035	N	N	3565	N	N
134	20240405	120615	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17400	-100	5	-0.57	1139876680	65713	28.23	17320	17460	17270	22750	12250	17500	17346.29	10.49	4358	17913	17706	17503	17296	17093	17810	17400	172	5250	500	13300	10	1	34464379	5997	6.61	0.86	12	0.19	2631.00	20155.00	29350	20230706	-40.72	16380	20240307	6.23	21650	-19.63	20240102	16380	6.23	20240307	29350	-40.72	20230706	16380	6.23	20240307	4.26	N	090460	500	172 억	3616035	N	N	3565	N	N
135	20240405	110619	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17320	-180	5	-1.03	930443000	53647	23.05	17320	17460	17270	22750	12250	17500	17343.80	10.49	-3685	17913	17706	17503	17296	17093	17810	17400	172	5250	500	13300	10	1	34464379	5969	6.58	0.86	12	0.16	2631.00	20155.00	29350	20230706	-40.99	16380	20240307	5.74	21650	-20.00	20240102	16380	5.74	20240307	29350	-40.99	20230706	16380	5.74	20240307	4.26	N	090460	500	172 억	3616035	N	N	3565	N	N
136	20240405	100528	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17370	-130	5	-0.74	506953790	29205	12.55	17320	17460	17290	22750	12250	17500	17358.46	10.49	-1486	17913	17706	17503	17296	17093	17810	17400	172	5250	500	13300	10	1	34464379	5986	6.60	0.86	12	0.08	2631.00	20155.00	29350	20230706	-40.82	16380	20240307	6.04	21650	-19.77	20240102	16380	6.04	20240307	29350	-40.82	20230706	16380	6.04	20240307	4.26	N	090460	500	172 억	3616035	N	N	3565	N	N
137	20240405	090608	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17400	-100	5	-0.57	83181470	4794	2.06	17320	17430	17320	22750	12250	17500	17351.16	10.49	294	17913	17706	17503	17296	17093	17810	17400	172	5250	500	13300	10	1	34464379	5997	6.61	0.86	12	0.01	2631.00	20155.00	29350	20230706	-40.72	16380	20240307	6.23	21650	-19.63	20240102	16380	6.23	20240307	29350	-40.72	20230706	16380	6.23	20240307	4.26	N	090460	500	172 억	3616035	N	N	3565	N	N
138	20240404	160608	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17500	170	2	0.98	4024803430	230564	94.24	17390	17710	17300	22500	12140	17330	17456.25	10.40	26319	17696	17512	17416	17232	17136	17465	17185	172	5170	500	13170	10	1	34464379	6031	6.65	0.87	12	0.67	2631.00	20155.00	29350	20230706	-40.37	16380	20240307	6.84	21650	-19.17	20240102	16380	6.84	20240307	29350	-40.37	20230706	16380	6.84	20240307	4.20	N	090460	500	172 억	3582816	N	N	3560	N	N
139	20240404	150605	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17450	120	2	0.69	3683707580	211076	86.28	17390	17710	17300	22500	12140	17330	17452.04	10.40	24084	17696	17512	17416	17232	17136	17465	17185	172	5170	500	13170	10	1	34464379	6014	6.63	0.87	12	0.61	2631.00	20155.00	29350	20230706	-40.55	16380	20240307	6.53	21650	-19.40	20240102	16380	6.53	20240307	29350	-40.55	20230706	16380	6.53	20240307	4.20	N	090460	500	172 억	3582816	N	N	63	N	N
140	20240404	140608	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17390	60	2	0.35	3212560990	184008	75.21	17390	17710	17300	22500	12140	17330	17458.81	10.40	21442	17696	17512	17416	17232	17136	17465	17185	172	5170	500	13170	10	1	34464379	5993	6.61	0.86	12	0.53	2631.00	20155.00	29350	20230706	-40.75	16380	20240307	6.17	21650	-19.68	20240102	16380	6.17	20240307	29350	-40.75	20230706	16380	6.17	20240307	4.20	N	090460	500	172 억	3582816	N	N	63	N	N
141	20240404	130601	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17320	-10	5	-0.06	2793337770	159835	65.33	17390	17710	17300	22500	12140	17330	17476.38	10.40	19154	17696	17512	17416	17232	17136	17465	17185	172	5170	500	13170	10	1	34464379	5969	6.58	0.86	12	0.46	2631.00	20155.00	29350	20230706	-40.99	16380	20240307	5.74	21650	-20.00	20240102	16380	5.74	20240307	29350	-40.99	20230706	16380	5.74	20240307	4.20	N	090460	500	172 억	3582816	N	N	63	N	N
142	20240404	120604	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17320	-10	5	-0.06	2542660330	145367	59.42	17390	17710	17310	22500	12140	17330	17491.32	10.40	18449	17696	17512	17416	17232	17136	17465	17185	172	5170	500	13170	10	1	34464379	5969	6.58	0.86	12	0.42	2631.00	20155.00	29350	20230706	-40.99	16380	20240307	5.74	21650	-20.00	20240102	16380	5.74	20240307	29350	-40.99	20230706	16380	5.74	20240307	4.20	N	090460	500	172 억	3582816	N	N	63	N	N
143	20240404	110606	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17340	10	2	0.06	2161245250	123398	50.44	17390	17710	17310	22500	12140	17330	17514.43	10.40	14665	17696	17512	17416	17232	17136	17465	17185	172	5170	500	13170	10	1	34464379	5976	6.59	0.86	12	0.36	2631.00	20155.00	29350	20230706	-40.92	16380	20240307	5.86	21650	-19.91	20240102	16380	5.86	20240307	29350	-40.92	20230706	16380	5.86	20240307	4.20	N	090460	500	172 억	3582816	N	N	63	N	N
144	20240404	100606	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17500	170	2	0.98	1364911360	77626	31.73	17390	17710	17390	22500	12140	17330	17583.18	10.40	17427	17696	17512	17416	17232	17136	17465	17185	172	5170	500	13170	10	1	34464379	6031	6.65	0.87	12	0.23	2631.00	20155.00	29350	20230706	-40.37	16380	20240307	6.84	21650	-19.17	20240102	16380	6.84	20240307	29350	-40.37	20230706	16380	6.84	20240307	4.20	N	090460	500	172 억	3582816	N	N	63	N	N
145	20240404	090606	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17470	140	2	0.81	148218790	8474	3.46	17390	17540	17390	22500	12140	17330	17491.03	10.40	-1260	17696	17512	17416	17232	17136	17465	17185	172	5170	500	13170	10	1	34464379	6021	6.64	0.87	12	0.02	2631.00	20155.00	29350	20230706	-40.48	16380	20240307	6.65	21650	-19.31	20240102	16380	6.65	20240307	29350	-40.48	20230706	16380	6.65	20240307	4.20	N	090460	500	172 억	3582816	N	N	63	N	N
146	20240403	160606	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17330	-440	5	-2.48	4237850530	243095	69.14	17560	17600	17320	23100	12440	17770	17433.12	10.46	-29307	18063	17916	17643	17496	17223	17990	17570	172	5330	500	13500	10	1	34464379	5973	6.59	0.86	12	0.71	2631.00	20155.00	29350	20230706	-40.95	16380	20240307	5.80	21650	-19.95	20240102	16380	5.80	20240307	29350	-40.95	20230706	16380	5.80	20240307	4.36	N	090460	500	172 억	3606206	N	N	63	N	N
147	20240403	150604	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17360	-410	5	-2.31	3798759480	217776	61.94	17560	17600	17350	23100	12440	17770	17443.42	10.46	-26618	18063	17916	17643	17496	17223	17990	17570	172	5330	500	13500	10	1	34464379	5983	6.60	0.86	12	0.63	2631.00	20155.00	29350	20230706	-40.85	16380	20240307	5.98	21650	-19.82	20240102	16380	5.98	20240307	29350	-40.85	20230706	16380	5.98	20240307	4.36	N	090460	500	172 억	3606206	N	N	282	N	N
148	20240403	140600	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17410	-360	5	-2.03	3151881150	180579	51.36	17560	17600	17400	23100	12440	17770	17454.30	10.46	-21649	18063	17916	17643	17496	17223	17990	17570	172	5330	500	13500	10	1	34464379	6000	6.62	0.86	12	0.52	2631.00	20155.00	29350	20230706	-40.68	16380	20240307	6.29	21650	-19.58	20240102	16380	6.29	20240307	29350	-40.68	20230706	16380	6.29	20240307	4.36	N	090460	500	172 억	3606206	N	N	282	N	N
149	20240403	130600	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17490	-280	5	-1.58	2293416490	131311	37.35	17560	17600	17410	23100	12440	17770	17465.53	10.46	-7444	18063	17916	17643	17496	17223	17990	17570	172	5330	500	13500	10	1	34464379	6028	6.65	0.87	12	0.38	2631.00	20155.00	29350	20230706	-40.41	16380	20240307	6.78	21650	-19.21	20240102	16380	6.78	20240307	29350	-40.41	20230706	16380	6.78	20240307	4.36	N	090460	500	172 억	3606206	N	N	282	N	N
150	20240403	120559	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17500	-270	5	-1.52	1965505120	112536	32.01	17560	17600	17410	23100	12440	17770	17465.56	10.46	-7728	18063	17916	17643	17496	17223	17990	17570	172	5330	500	13500	10	1	34464379	6031	6.65	0.87	12	0.33	2631.00	20155.00	29350	20230706	-40.37	16380	20240307	6.84	21650	-19.17	20240102	16380	6.84	20240307	29350	-40.37	20230706	16380	6.84	20240307	4.36	N	090460	500	172 억	3606206	N	N	282	N	N
151	20240403	110601	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17480	-290	5	-1.63	1653379530	94698	26.93	17560	17600	17410	23100	12440	17770	17459.49	10.46	-7590	18063	17916	17643	17496	17223	17990	17570	172	5330	500	13500	10	1	34464379	6024	6.64	0.87	12	0.27	2631.00	20155.00	29350	20230706	-40.44	16380	20240307	6.72	21650	-19.26	20240102	16380	6.72	20240307	29350	-40.44	20230706	16380	6.72	20240307	4.36	N	090460	500	172 억	3606206	N	N	282	N	N
152	20240403	100602	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17450	-320	5	-1.80	1186895330	67960	19.33	17560	17600	17410	23100	12440	17770	17464.61	10.46	-9745	18063	17916	17643	17496	17223	17990	17570	172	5330	500	13500	10	1	34464379	6014	6.63	0.87	12	0.20	2631.00	20155.00	29350	20230706	-40.55	16380	20240307	6.53	21650	-19.40	20240102	16380	6.53	20240307	29350	-40.55	20230706	16380	6.53	20240307	4.36	N	090460	500	172 억	3606206	N	N	282	N	N
153	20240403	090602	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17470	-300	5	-1.69	190452030	10870	3.09	17560	17600	17460	23100	12440	17770	17520.86	10.46	813	18063	17916	17643	17496	17223	17990	17570	172	5330	500	13500	10	1	34464379	6021	6.64	0.87	12	0.03	2631.00	20155.00	29350	20230706	-40.48	16380	20240307	6.65	21650	-19.31	20240102	16380	6.65	20240307	29350	-40.48	20230706	16380	6.65	20240307	4.36	N	090460	500	172 억	3606206	N	N	282	N	N
154	20240402	160551	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17770	0	3	0.00	6161087070	350024	53.72	17620	17790	17370	23100	12440	17770	17601.57	10.48	-11248	18270	18020	17560	17310	16850	18145	17435	172	5330	500	13500	10	1	34464379	6124	6.75	0.88	12	1.02	2631.00	20155.00	29350	20230706	-39.45	16380	20240307	8.49	21650	-17.92	20240102	16380	8.49	20240307	29350	-39.45	20230706	16380	8.49	20240307	4.32	N	090460	500	172 억	3612302	N	N	282	N	N
155	20240402	150559	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17740	-30	5	-0.17	5429930020	308812	47.40	17620	17790	17370	23100	12440	17770	17583.29	10.48	-3039	18270	18020	17560	17310	16850	18145	17435	172	5330	500	13500	10	1	34464379	6114	6.74	0.88	12	0.90	2631.00	20155.00	29350	20230706	-39.56	16380	20240307	8.30	21650	-18.06	20240102	16380	8.30	20240307	29350	-39.56	20230706	16380	8.30	20240307	4.32	N	090460	500	172 억	3612302	N	N	867	N	N
156	20240402	140600	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17690	-80	5	-0.45	3983965500	226825	34.81	17620	17790	17370	23100	12440	17770	17564.05	10.48	-7256	18270	18020	17560	17310	16850	18145	17435	172	5330	500	13500	10	1	34464379	6097	6.72	0.88	12	0.66	2631.00	20155.00	29350	20230706	-39.73	16380	20240307	8.00	21650	-18.29	20240102	16380	8.00	20240307	29350	-39.73	20230706	16380	8.00	20240307	4.32	N	090460	500	172 억	3612302	N	N	867	N	N
157	20240402	130551	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17610	-160	5	-0.90	3284910360	187354	28.75	17620	17780	17370	23100	12440	17770	17533.17	10.48	-4610	18270	18020	17560	17310	16850	18145	17435	172	5330	500	13500	10	1	34464379	6069	6.69	0.87	12	0.54	2631.00	20155.00	29350	20230706	-40.00	16380	20240307	7.51	21650	-18.66	20240102	16380	7.51	20240307	29350	-40.00	20230706	16380	7.51	20240307	4.32	N	090460	500	172 억	3612302	N	N	867	N	N
158	20240402	120548	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17620	-150	5	-0.84	2959438760	168870	25.92	17620	17780	17370	23100	12440	17770	17524.95	10.48	-6888	18270	18020	17560	17310	16850	18145	17435	172	5330	500	13500	10	1	34464379	6073	6.70	0.87	12	0.49	2631.00	20155.00	29350	20230706	-39.97	16380	20240307	7.57	21650	-18.61	20240102	16380	7.57	20240307	29350	-39.97	20230706	16380	7.57	20240307	4.32	N	090460	500	172 억	3612302	N	N	867	N	N
159	20240402	110553	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17600	-170	5	-0.96	2597127180	148294	22.76	17620	17780	17370	23100	12440	17770	17513.37	10.48	-11249	18270	18020	17560	17310	16850	18145	17435	172	5330	500	13500	10	1	34464379	6066	6.69	0.87	12	0.43	2631.00	20155.00	29350	20230706	-40.03	16380	20240307	7.45	21650	-18.71	20240102	16380	7.45	20240307	29350	-40.03	20230706	16380	7.45	20240307	4.32	N	090460	500	172 억	3612302	N	N	867	N	N
160	20240402	100553	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17640	-130	5	-0.73	1984834970	113373	17.40	17620	17780	17370	23100	12440	17770	17507.12	10.48	-7628	18270	18020	17560	17310	16850	18145	17435	172	5330	500	13500	10	1	34464379	6080	6.70	0.88	12	0.33	2631.00	20155.00	29350	20230706	-39.90	16380	20240307	7.69	21650	-18.52	20240102	16380	7.69	20240307	29350	-39.90	20230706	16380	7.69	20240307	4.32	N	090460	500	172 억	3612302	N	N	867	N	N
161	20240402	090554	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17620	-150	5	-0.84	286766730	16211	2.49	17620	17780	17610	23100	12440	17770	17689.64	10.48	4190	18270	18020	17560	17310	16850	18145	17435	172	5330	500	13500	10	1	34464379	6073	6.70	0.87	12	0.05	2631.00	20155.00	29350	20230706	-39.97	16380	20240307	7.57	21650	-18.61	20240102	16380	7.57	20240307	29350	-39.97	20230706	16380	7.57	20240307	4.32	N	090460	500	172 억	3612302	N	N	867	N	N
162	20240401	160551	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17770	710	2	4.16	11362384500	647532	156.34	17120	17810	17100	22150	11950	17060	17547.12	10.26	118183	17446	17252	16876	16682	16306	17350	16780	172	5090	500	12960	10	1	34464379	6124	4.26	1.00	12	1.88	4176.00	17852.00	29350	20230706	-39.45	16380	20240307	8.49	21650	-17.92	20240102	16380	8.49	20240307	29350	-39.45	20230706	16380	8.49	20240307	4.34	N	090460	500	172 억	3536801	N	N	867	N	N
163	20240401	150553	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17750	690	2	4.04	10554010520	602075	145.36	17120	17780	17100	22150	11950	17060	17529.45	10.26	118320	17446	17252	16876	16682	16306	17350	16780	172	5090	500	12960	10	1	34464379	6117	4.25	0.99	12	1.75	4176.00	17852.00	29350	20230706	-39.52	16380	20240307	8.36	21650	-18.01	20240102	16380	8.36	20240307	29350	-39.52	20230706	16380	8.36	20240307	4.34	N	090460	500	172 억	3536801	N	N	2128	N	N
164	20240401	140549	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17600	540	2	3.17	8753489370	500232	120.78	17120	17700	17100	22150	11950	17060	17498.92	10.26	108370	17446	17252	16876	16682	16306	17350	16780	172	5090	500	12960	10	1	34464379	6066	4.21	0.99	12	1.45	4176.00	17852.00	29350	20230706	-40.03	16380	20240307	7.45	21650	-18.71	20240102	16380	7.45	20240307	29350	-40.03	20230706	16380	7.45	20240307	4.34	N	090460	500	172 억	3536801	N	N	2128	N	N
165	20240401	130547	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17550	490	2	2.87	7916011390	452507	109.25	17120	17700	17100	22150	11950	17060	17493.75	10.26	106875	17446	17252	16876	16682	16306	17350	16780	172	5090	500	12960	10	1	34464379	6048	4.20	0.98	12	1.31	4176.00	17852.00	29350	20230706	-40.20	16380	20240307	7.14	21650	-18.94	20240102	16380	7.14	20240307	29350	-40.20	20230706	16380	7.14	20240307	4.34	N	090460	500	172 억	3536801	N	N	2128	N	N
166	20240401	120553	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17630	570	2	3.34	7052935880	403456	97.41	17120	17700	17100	22150	11950	17060	17481.38	10.26	100603	17446	17252	16876	16682	16306	17350	16780	172	5090	500	12960	10	1	34464379	6076	4.22	0.99	12	1.17	4176.00	17852.00	29350	20230706	-39.93	16380	20240307	7.63	21650	-18.57	20240102	16380	7.63	20240307	29350	-39.93	20230706	16380	7.63	20240307	4.34	N	090460	500	172 억	3536801	N	N	2128	N	N
167	20240401	110551	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17660	600	2	3.52	5805156550	332809	80.35	17120	17700	17100	22150	11950	17060	17442.99	10.26	95086	17446	17252	16876	16682	16306	17350	16780	172	5090	500	12960	10	1	34464379	6086	4.23	0.99	12	0.97	4176.00	17852.00	29350	20230706	-39.83	16380	20240307	7.81	21650	-18.43	20240102	16380	7.81	20240307	29350	-39.83	20230706	16380	7.81	20240307	4.34	N	090460	500	172 억	3536801	N	N	2128	N	N
168	20240401	100548	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17480	420	2	2.46	3442002870	198419	47.91	17120	17490	17100	22150	11950	17060	17347.25	10.26	69254	17446	17252	16876	16682	16306	17350	16780	172	5090	500	12960	10	1	34464379	6024	4.19	0.98	12	0.58	4176.00	17852.00	29350	20230706	-40.44	16380	20240307	6.72	21650	-19.26	20240102	16380	6.72	20240307	29350	-40.44	20230706	16380	6.72	20240307	4.34	N	090460	500	172 억	3536801	N	N	2128	N	N
169	20240401	090549	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17140	80	2	0.47	355637720	20685	4.99	17120	17250	17100	22150	11950	17060	17193.50	10.26	7861	17446	17252	16876	16682	16306	17350	16780	172	5090	500	12960	10	1	34464379	5907	4.10	0.96	12	0.06	4176.00	17852.00	29350	20230706	-41.60	16380	20240307	4.64	21650	-20.83	20240102	16380	4.64	20240307	29350	-41.60	20230706	16380	4.64	20240307	4.34	N	090460	500	172 억	3536801	N	N	2128	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History