KissMeData/007660/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 6ac48bd580 Update 2025-04-30 2982 top30,price

2025-04-30 18:02:09 +09:00

81 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	20250430	160228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	31850	-2150	5	-6.32	34916213150	1084958	179.80	33850	33850	31550	44200	23800	34000	32182.21	13.58	-109387	35066	34532	33716	33182	32366	34800	33450	632	10200	1000	23800	50	1	63246419	20144	27.82	6.29	12	1.72	1145.00	5067.00	58059	20240703	-45.14	20422	20241118	55.96	43700	-27.12	20250227	24361	30.74	20250114	59700	-46.65	20240703	21000	51.67	20241118	3.75	Y	007660	1000	632 억	8591827	N	N	65514	N	N
3	20250430	150229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	31700	-2300	5	-6.76	31634818050	981749	162.70	33850	33850	31550	44200	23800	34000	32222.92	13.58	-97797	35066	34532	33716	33182	32366	34800	33450	632	10200	1000	23800	50	1	63246419	20049	27.69	6.26	12	1.55	1145.00	5067.00	58059	20240703	-45.40	20422	20241118	55.22	43700	-27.46	20250227	24361	30.13	20250114	59700	-46.90	20240703	21000	50.95	20241118	3.75	Y	007660	1000	632 억	8591827	N	N	12433	N	N
4	20250430	140229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	31700	-2300	5	-6.76	25615183075	792251	131.30	33850	33850	31550	44200	23800	34000	32332.16	13.58	-127496	35066	34532	33716	33182	32366	34800	33450	632	10200	1000	23800	50	1	63246419	20049	27.69	6.26	12	1.25	1145.00	5067.00	58059	20240703	-45.40	20422	20241118	55.22	43700	-27.46	20250227	24361	30.13	20250114	59700	-46.90	20240703	21000	50.95	20241118	3.75	Y	007660	1000	632 억	8591827	N	N	12433	N	N
5	20250430	130229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	31800	-2200	5	-6.47	20492951425	630612	104.51	33850	33850	31700	44200	23800	34000	32496.93	13.58	-119738	35066	34532	33716	33182	32366	34800	33450	632	10200	1000	23800	50	1	63246419	20112	27.77	6.28	12	1.00	1145.00	5067.00	58059	20240703	-45.23	20422	20241118	55.71	43700	-27.23	20250227	24361	30.54	20250114	59700	-46.73	20240703	21000	51.43	20241118	3.75	Y	007660	1000	632 억	8591827	N	N	12433	N	N
6	20250430	120230	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32100	-1900	5	-5.59	15540659000	475322	78.77	33850	33850	32000	44200	23800	34000	32695.01	13.58	-132184	35066	34532	33716	33182	32366	34800	33450	632	10200	1000	23800	50	1	63246419	20302	28.03	6.34	12	0.75	1145.00	5067.00	58059	20240703	-44.71	20422	20241118	57.18	43700	-26.54	20250227	24361	31.77	20250114	59700	-46.23	20240703	21000	52.86	20241118	3.75	Y	007660	1000	632 억	8591827	N	N	12433	N	N
7	20250430	110229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32300	-1700	5	-5.00	12126890325	369183	61.18	33850	33850	32200	44200	23800	34000	32847.91	13.58	-114923	35066	34532	33716	33182	32366	34800	33450	632	10200	1000	23800	50	1	63246419	20429	28.21	6.37	12	0.58	1145.00	5067.00	58059	20240703	-44.37	20422	20241118	58.16	43700	-26.09	20250227	24361	32.59	20250114	59700	-45.90	20240703	21000	53.81	20241118	3.75	Y	007660	1000	632 억	8591827	N	N	12433	N	N
8	20250430	100231	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32950	-1050	5	-3.09	5878708900	176965	29.33	33850	33850	32850	44200	23800	34000	33219.61	13.58	-29817	35066	34532	33716	33182	32366	34800	33450	632	10200	1000	23800	50	1	63246419	20840	28.78	6.50	12	0.28	1145.00	5067.00	58059	20240703	-43.25	20422	20241118	61.35	43700	-24.60	20250227	24361	35.26	20250114	59700	-44.81	20240703	21000	56.90	20241118	3.75	Y	007660	1000	632 억	8591827	N	N	12433	N	N
9	20250430	090230	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33550	-450	5	-1.32	416476400	12394	2.05	33850	33850	33350	44200	23800	34000	33603.07	13.58	-6279	35066	34532	33716	33182	32366	34800	33450	632	10200	1000	23800	50	1	63246419	21219	29.30	6.62	12	0.02	1145.00	5067.00	58059	20240703	-42.21	20422	20241118	64.28	43700	-23.23	20250227	24361	37.72	20250114	59700	-43.80	20240703	21000	59.76	20241118	3.75	Y	007660	1000	632 억	8591827	N	N	12433	N	N
10	20250429	160227	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	34000	950	2	2.87	17799661725	528068	98.48	33000	34250	32900	42950	23150	33050	33707.11	13.28	140613	34416	33732	33316	32632	32216	33525	32425	632	9900	1000	23130	50	1	63246419	21504	29.69	6.71	12	0.83	1145.00	5067.00	58059	20240703	-41.44	20422	20241118	66.49	43700	-22.20	20250227	24361	39.57	20250114	59700	-43.05	20240703	21000	61.90	20241118	3.76	Y	007660	1000	632 억	8401772	N	N	12433	N	N
11	20250429	150228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33850	800	2	2.42	16731844825	496553	92.60	33000	34250	32900	42950	23150	33050	33695.99	13.28	127028	34416	33732	33316	32632	32216	33525	32425	632	9900	1000	23130	50	1	63246419	21409	29.56	6.68	12	0.79	1145.00	5067.00	58059	20240703	-41.70	20422	20241118	65.75	43700	-22.54	20250227	24361	38.95	20250114	59700	-43.30	20240703	21000	61.19	20241118	3.76	Y	007660	1000	632 억	8401772	N	N	102058	N	N
12	20250429	140228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	34000	950	2	2.87	14924963350	443315	82.67	33000	34250	32900	42950	23150	33050	33666.72	13.28	119298	34416	33732	33316	32632	32216	33525	32425	632	9900	1000	23130	50	1	63246419	21504	29.69	6.71	12	0.70	1145.00	5067.00	58059	20240703	-41.44	20422	20241118	66.49	43700	-22.20	20250227	24361	39.57	20250114	59700	-43.05	20240703	21000	61.90	20241118	3.76	Y	007660	1000	632 억	8401772	N	N	102058	N	N
13	20250429	130229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33600	550	2	1.66	10468380750	311847	58.16	33000	34050	32900	42950	23150	33050	33568.96	13.28	92647	34416	33732	33316	32632	32216	33525	32425	632	9900	1000	23130	50	1	63246419	21251	29.34	6.63	12	0.49	1145.00	5067.00	58059	20240703	-42.13	20422	20241118	64.53	43700	-23.11	20250227	24361	37.93	20250114	59700	-43.72	20240703	21000	60.00	20241118	3.76	Y	007660	1000	632 억	8401772	N	N	102058	N	N
14	20250429	120229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33550	500	2	1.51	9730688875	289833	54.05	33000	34050	32900	42950	23150	33050	33573.43	13.28	89592	34416	33732	33316	32632	32216	33525	32425	632	9900	1000	23130	50	1	63246419	21219	29.30	6.62	12	0.46	1145.00	5067.00	58059	20240703	-42.21	20422	20241118	64.28	43700	-23.23	20250227	24361	37.72	20250114	59700	-43.80	20240703	21000	59.76	20241118	3.76	Y	007660	1000	632 억	8401772	N	N	102058	N	N
15	20250429	110229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33950	900	2	2.72	7746491550	231081	43.09	33000	34050	32900	42950	23150	33050	33522.84	13.28	81658	34416	33732	33316	32632	32216	33525	32425	632	9900	1000	23130	50	1	63246419	21472	29.65	6.70	12	0.37	1145.00	5067.00	58059	20240703	-41.53	20422	20241118	66.24	43700	-22.31	20250227	24361	39.36	20250114	59700	-43.13	20240703	21000	61.67	20241118	3.76	Y	007660	1000	632 억	8401772	N	N	102058	N	N
16	20250429	100230	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33450	400	2	1.21	4171840050	125220	23.35	33000	33600	32900	42950	23150	33050	33316.08	13.28	37792	34416	33732	33316	32632	32216	33525	32425	632	9900	1000	23130	50	1	63246419	21156	29.21	6.60	12	0.20	1145.00	5067.00	58059	20240703	-42.39	20422	20241118	63.79	43700	-23.46	20250227	24361	37.31	20250114	59700	-43.97	20240703	21000	59.29	20241118	3.76	Y	007660	1000	632 억	8401772	N	N	102058	N	N
17	20250429	090230	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32950	-100	5	-0.30	481162650	14557	2.71	33000	33250	32900	42950	23150	33050	33053.70	13.28	3978	34416	33732	33316	32632	32216	33525	32425	632	9900	1000	23130	50	1	63246419	20840	28.78	6.50	12	0.02	1145.00	5067.00	58059	20240703	-43.25	20422	20241118	61.35	43700	-24.60	20250227	24361	35.26	20250114	59700	-44.81	20240703	21000	56.90	20241118	3.76	Y	007660	1000	632 억	8401772	N	N	102058	N	N
18	20250428	160227	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33050	-900	5	-2.65	17785237200	536223	109.07	34000	34000	32900	44100	23800	33950	33167.67	13.10	63507	34750	34350	33900	33500	33050	34125	33275	632	10150	1000	23760	50	1	63246419	20903	28.86	6.52	12	0.85	1145.00	5067.00	58059	20240703	-43.08	20422	20241118	61.84	43700	-24.37	20250227	24361	35.67	20250114	59700	-44.64	20240703	21000	57.38	20241118	3.73	Y	007660	1000	632 억	8284077	N	N	101804	N	N
19	20250428	150229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33000	-950	5	-2.80	16191798000	487969	99.26	34000	34000	32900	44100	23800	33950	33182.02	13.10	48877	34750	34350	33900	33500	33050	34125	33275	632	10150	1000	23760	50	1	63246419	20871	28.82	6.51	12	0.77	1145.00	5067.00	58059	20240703	-43.16	20422	20241118	61.59	43700	-24.49	20250227	24361	35.46	20250114	59700	-44.72	20240703	21000	57.14	20241118	3.73	Y	007660	1000	632 억	8284077	N	N	53696	N	N
20	20250428	140229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33200	-750	5	-2.21	12833894425	386455	78.61	34000	34000	32900	44100	23800	33950	33209.29	13.10	37705	34750	34350	33900	33500	33050	34125	33275	632	10150	1000	23760	50	1	63246419	20998	29.00	6.55	12	0.61	1145.00	5067.00	58059	20240703	-42.82	20422	20241118	62.57	43700	-24.03	20250227	24361	36.28	20250114	59700	-44.39	20240703	21000	58.10	20241118	3.73	Y	007660	1000	632 억	8284077	N	N	53696	N	N
21	20250428	130228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33150	-800	5	-2.36	10792780525	325032	66.11	34000	34000	32900	44100	23800	33950	33205.29	13.10	11164	34750	34350	33900	33500	33050	34125	33275	632	10150	1000	23760	50	1	63246419	20966	28.95	6.54	12	0.51	1145.00	5067.00	58059	20240703	-42.90	20422	20241118	62.32	43700	-24.14	20250227	24361	36.08	20250114	59700	-44.47	20240703	21000	57.86	20241118	3.73	Y	007660	1000	632 억	8284077	N	N	53696	N	N
22	20250428	120228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33050	-900	5	-2.65	9333684175	280988	57.16	34000	34000	32900	44100	23800	33950	33217.38	13.10	6052	34750	34350	33900	33500	33050	34125	33275	632	10150	1000	23760	50	1	63246419	20903	28.86	6.52	12	0.44	1145.00	5067.00	58059	20240703	-43.08	20422	20241118	61.84	43700	-24.37	20250227	24361	35.67	20250114	59700	-44.64	20240703	21000	57.38	20241118	3.73	Y	007660	1000	632 억	8284077	N	N	53696	N	N
23	20250428	110228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32950	-1000	5	-2.95	7820827100	235142	47.83	34000	34000	32900	44100	23800	33950	33260.02	13.10	-6646	34750	34350	33900	33500	33050	34125	33275	632	10150	1000	23760	50	1	63246419	20840	28.78	6.50	12	0.37	1145.00	5067.00	58059	20240703	-43.25	20422	20241118	61.35	43700	-24.60	20250227	24361	35.26	20250114	59700	-44.81	20240703	21000	56.90	20241118	3.73	Y	007660	1000	632 억	8284077	N	N	53696	N	N
24	20250428	100227	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33200	-750	5	-2.21	4564614725	136724	27.81	34000	34000	33050	44100	23800	33950	33385.61	13.10	-13511	34750	34350	33900	33500	33050	34125	33275	632	10150	1000	23760	50	1	63246419	20998	29.00	6.55	12	0.22	1145.00	5067.00	58059	20240703	-42.82	20422	20241118	62.57	43700	-24.03	20250227	24361	36.28	20250114	59700	-44.39	20240703	21000	58.10	20241118	3.73	Y	007660	1000	632 억	8284077	N	N	53696	N	N
25	20250428	090229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33650	-300	5	-0.88	512780900	15125	3.08	34000	34000	33600	44100	23800	33950	33902.87	13.10	-6993	34750	34350	33900	33500	33050	34125	33275	632	10150	1000	23760	50	1	63246419	21282	29.39	6.64	12	0.02	1145.00	5067.00	58059	20240703	-42.04	20422	20241118	64.77	43700	-23.00	20250227	24361	38.13	20250114	59700	-43.63	20240703	21000	60.24	20241118	3.73	Y	007660	1000	632 억	8284077	N	N	53696	N	N
26	20250425	160228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33950	550	2	1.65	16657489000	491622	85.22	34050	34300	33450	43400	23400	33400	33882.69	12.98	8298	35433	34416	33833	32816	32233	34125	32525	632	10000	1000	23380	50	1	63246419	21472	29.65	6.70	12	0.78	1145.00	5067.00	58059	20240703	-41.53	20422	20241118	66.24	43700	-22.31	20250227	24361	39.36	20250114	59700	-43.13	20240703	21000	61.67	20241118	3.69	Y	007660	1000	632 억	8211560	N	N	53696	N	N
27	20250425	150229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33850	450	2	1.35	14861397750	438650	76.04	34050	34300	33450	43400	23400	33400	33879.85	12.98	-8756	35433	34416	33833	32816	32233	34125	32525	632	10000	1000	23380	50	1	63246419	21409	29.56	6.68	12	0.69	1145.00	5067.00	58059	20240703	-41.70	20422	20241118	65.75	43700	-22.54	20250227	24361	38.95	20250114	59700	-43.30	20240703	21000	61.19	20241118	3.69	Y	007660	1000	632 억	8211560	N	N	50397	N	N
28	20250425	140228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33950	550	2	1.65	12608162125	372011	64.49	34050	34300	33450	43400	23400	33400	33891.91	12.98	-3713	35433	34416	33833	32816	32233	34125	32525	632	10000	1000	23380	50	1	63246419	21472	29.65	6.70	12	0.59	1145.00	5067.00	58059	20240703	-41.53	20422	20241118	66.24	43700	-22.31	20250227	24361	39.36	20250114	59700	-43.13	20240703	21000	61.67	20241118	3.69	Y	007660	1000	632 억	8211560	N	N	50397	N	N
29	20250425	130229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33850	450	2	1.35	10639429175	313966	54.42	34050	34300	33450	43400	23400	33400	33887.20	12.98	-5012	35433	34416	33833	32816	32233	34125	32525	632	10000	1000	23380	50	1	63246419	21409	29.56	6.68	12	0.50	1145.00	5067.00	58059	20240703	-41.70	20422	20241118	65.75	43700	-22.54	20250227	24361	38.95	20250114	59700	-43.30	20240703	21000	61.19	20241118	3.69	Y	007660	1000	632 억	8211560	N	N	50397	N	N
30	20250425	120229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33800	400	2	1.20	9744728375	287544	49.84	34050	34300	33450	43400	23400	33400	33889.52	12.98	2264	35433	34416	33833	32816	32233	34125	32525	632	10000	1000	23380	50	1	63246419	21377	29.52	6.67	12	0.45	1145.00	5067.00	58059	20240703	-41.78	20422	20241118	65.51	43700	-22.65	20250227	24361	38.75	20250114	59700	-43.38	20240703	21000	60.95	20241118	3.69	Y	007660	1000	632 억	8211560	N	N	50397	N	N
31	20250425	110229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33900	500	2	1.50	7903765875	233102	40.41	34050	34300	33450	43400	23400	33400	33906.90	12.98	8475	35433	34416	33833	32816	32233	34125	32525	632	10000	1000	23380	50	1	63246419	21441	29.61	6.69	12	0.37	1145.00	5067.00	58059	20240703	-41.61	20422	20241118	66.00	43700	-22.43	20250227	24361	39.16	20250114	59700	-43.22	20240703	21000	61.43	20241118	3.69	Y	007660	1000	632 억	8211560	N	N	50397	N	N
32	20250425	100228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33950	550	2	1.65	5779024950	170281	29.52	34050	34300	33450	43400	23400	33400	33938.17	12.98	1230	35433	34416	33833	32816	32233	34125	32525	632	10000	1000	23380	50	1	63246419	21472	29.65	6.70	12	0.27	1145.00	5067.00	58059	20240703	-41.53	20422	20241118	66.24	43700	-22.31	20250227	24361	39.36	20250114	59700	-43.13	20240703	21000	61.67	20241118	3.69	Y	007660	1000	632 억	8211560	N	N	50397	N	N
33	20250425	090228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	34150	750	2	2.25	485554850	14244	2.47	34050	34150	34000	43400	23400	33400	34088.38	12.98	-810	35433	34416	33833	32816	32233	34125	32525	632	10000	1000	23380	50	1	63246419	21599	29.83	6.74	12	0.02	1145.00	5067.00	58059	20240703	-41.18	20422	20241118	67.22	43700	-21.85	20250227	24361	40.18	20250114	59700	-42.80	20240703	21000	62.62	20241118	3.69	Y	007660	1000	632 억	8211560	N	N	50397	N	N
34	20250424	160226	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33400	-1200	5	-3.47	19446777725	576893	81.97	34750	34850	33250	44950	24250	34600	33709.40	13.32	-240713	35166	34882	34316	34032	33466	35025	34175	632	10350	1000	24220	50	1	63246419	21124	29.17	6.59	12	0.91	1145.00	5067.00	58059	20240703	-42.47	20422	20241118	63.55	43700	-23.57	20250227	24361	37.10	20250114	59700	-44.05	20240703	21000	59.05	20241118	3.57	Y	007660	1000	632 억	8424026	N	N	50397	N	N
35	20250424	150228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33500	-1100	5	-3.18	17773331875	526792	74.85	34750	34850	33250	44950	24250	34600	33738.67	13.32	-221399	35166	34882	34316	34032	33466	35025	34175	632	10350	1000	24220	50	1	63246419	21188	29.26	6.61	12	0.83	1145.00	5067.00	58059	20240703	-42.30	20422	20241118	64.04	43700	-23.34	20250227	24361	37.51	20250114	59700	-43.89	20240703	21000	59.52	20241118	3.57	Y	007660	1000	632 억	8424026	N	N	77864	N	N
36	20250424	140228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33450	-1150	5	-3.32	15804164575	467870	66.48	34750	34850	33400	44950	24250	34600	33778.82	13.32	-192761	35166	34882	34316	34032	33466	35025	34175	632	10350	1000	24220	50	1	63246419	21156	29.21	6.60	12	0.74	1145.00	5067.00	58059	20240703	-42.39	20422	20241118	63.79	43700	-23.46	20250227	24361	37.31	20250114	59700	-43.97	20240703	21000	59.29	20241118	3.57	Y	007660	1000	632 억	8424026	N	N	77864	N	N
37	20250424	130228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33700	-900	5	-2.60	12963640525	383096	54.44	34750	34850	33400	44950	24250	34600	33838.98	13.32	-149388	35166	34882	34316	34032	33466	35025	34175	632	10350	1000	24220	50	1	63246419	21314	29.43	6.65	12	0.61	1145.00	5067.00	58059	20240703	-41.96	20422	20241118	65.02	43700	-22.88	20250227	24361	38.34	20250114	59700	-43.55	20240703	21000	60.48	20241118	3.57	Y	007660	1000	632 억	8424026	N	N	77864	N	N
38	20250424	120228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33650	-950	5	-2.75	12196057625	360272	51.19	34750	34850	33400	44950	24250	34600	33852.19	13.32	-141891	35166	34882	34316	34032	33466	35025	34175	632	10350	1000	24220	50	1	63246419	21282	29.39	6.64	12	0.57	1145.00	5067.00	58059	20240703	-42.04	20422	20241118	64.77	43700	-23.00	20250227	24361	38.13	20250114	59700	-43.63	20240703	21000	60.24	20241118	3.57	Y	007660	1000	632 억	8424026	N	N	77864	N	N
39	20250424	110228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33600	-1000	5	-2.89	10790168850	318574	45.27	34750	34850	33400	44950	24250	34600	33870.02	13.32	-130420	35166	34882	34316	34032	33466	35025	34175	632	10350	1000	24220	50	1	63246419	21251	29.34	6.63	12	0.50	1145.00	5067.00	58059	20240703	-42.13	20422	20241118	64.53	43700	-23.11	20250227	24361	37.93	20250114	59700	-43.72	20240703	21000	60.00	20241118	3.57	Y	007660	1000	632 억	8424026	N	N	77864	N	N
40	20250424	100228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33500	-1100	5	-3.18	8668660975	255349	36.28	34750	34850	33450	44950	24250	34600	33948.08	13.32	-100140	35166	34882	34316	34032	33466	35025	34175	632	10350	1000	24220	50	1	63246419	21188	29.26	6.61	12	0.40	1145.00	5067.00	58059	20240703	-42.30	20422	20241118	64.04	43700	-23.34	20250227	24361	37.51	20250114	59700	-43.89	20240703	21000	59.52	20241118	3.57	Y	007660	1000	632 억	8424026	N	N	77864	N	N
41	20250424	090228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	34200	-400	5	-1.16	1318476000	38170	5.42	34750	34850	34200	44950	24250	34600	34542.08	13.32	-16185	35166	34882	34316	34032	33466	35025	34175	632	10350	1000	24220	50	1	63246419	21630	29.87	6.75	12	0.06	1145.00	5067.00	58059	20240703	-41.09	20422	20241118	67.47	43700	-21.74	20250227	24361	40.39	20250114	59700	-42.71	20240703	21000	62.86	20241118	3.57	Y	007660	1000	632 억	8424026	N	N	77864	N	N
42	20250423	160224	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	34600	1450	2	4.37	24086812700	703766	109.60	34600	34600	33750	43050	23250	33150	34225.52	13.37	-24448	34550	33850	33450	32750	32350	33650	32550	632	9900	1000	23200	50	1	63246419	21883	30.22	6.83	12	1.11	1145.00	5067.00	58059	20240703	-40.41	20422	20241118	69.43	43700	-20.82	20250227	24361	42.03	20250114	59700	-42.04	20240703	21000	64.76	20241118	3.57	Y	007660	1000	632 억	8453839	N	N	77864	N	N
43	20250423	150228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	34500	1350	2	4.07	21348493100	624495	97.25	34600	34600	33750	43050	23250	33150	34185.21	13.37	-22309	34550	33850	33450	32750	32350	33650	32550	632	9900	1000	23200	50	1	63246419	21820	30.13	6.81	12	0.99	1145.00	5067.00	58059	20240703	-40.58	20422	20241118	68.94	43700	-21.05	20250227	24361	41.62	20250114	59700	-42.21	20240703	21000	64.29	20241118	3.57	Y	007660	1000	632 억	8453839	N	N	46472	N	N
44	20250423	140228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	34300	1150	2	3.47	17341581325	508214	79.14	34600	34600	33750	43050	23250	33150	34122.60	13.37	-33507	34550	33850	33450	32750	32350	33650	32550	632	9900	1000	23200	50	1	63246419	21694	29.96	6.77	12	0.80	1145.00	5067.00	58059	20240703	-40.92	20422	20241118	67.96	43700	-21.51	20250227	24361	40.80	20250114	59700	-42.55	20240703	21000	63.33	20241118	3.57	Y	007660	1000	632 억	8453839	N	N	46472	N	N
45	20250423	130227	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	34000	850	2	2.56	13736211675	403136	62.78	34600	34600	33750	43050	23250	33150	34073.39	13.37	-36992	34550	33850	33450	32750	32350	33650	32550	632	9900	1000	23200	50	1	63246419	21504	29.69	6.71	12	0.64	1145.00	5067.00	58059	20240703	-41.44	20422	20241118	66.49	43700	-22.20	20250227	24361	39.57	20250114	59700	-43.05	20240703	21000	61.90	20241118	3.57	Y	007660	1000	632 억	8453839	N	N	46472	N	N
46	20250423	120228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	34050	900	2	2.71	12539811400	368061	57.32	34600	34600	33750	43050	23250	33150	34069.93	13.37	-29832	34550	33850	33450	32750	32350	33650	32550	632	9900	1000	23200	50	1	63246419	21535	29.74	6.72	12	0.58	1145.00	5067.00	58059	20240703	-41.35	20422	20241118	66.73	43700	-22.08	20250227	24361	39.77	20250114	59700	-42.96	20240703	21000	62.14	20241118	3.57	Y	007660	1000	632 억	8453839	N	N	46472	N	N
47	20250423	110228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	34050	900	2	2.71	10504140425	308317	48.01	34600	34600	33750	43050	23250	33150	34069.29	13.37	-31959	34550	33850	33450	32750	32350	33650	32550	632	9900	1000	23200	50	1	63246419	21535	29.74	6.72	12	0.49	1145.00	5067.00	58059	20240703	-41.35	20422	20241118	66.73	43700	-22.08	20250227	24361	39.77	20250114	59700	-42.96	20240703	21000	62.14	20241118	3.57	Y	007660	1000	632 억	8453839	N	N	46472	N	N
48	20250423	100228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	34000	850	2	2.56	7960482900	233640	36.38	34600	34600	33750	43050	23250	33150	34071.58	13.37	-34035	34550	33850	33450	32750	32350	33650	32550	632	9900	1000	23200	50	1	63246419	21504	29.69	6.71	12	0.37	1145.00	5067.00	58059	20240703	-41.44	20422	20241118	66.49	43700	-22.20	20250227	24361	39.57	20250114	59700	-43.05	20240703	21000	61.90	20241118	3.57	Y	007660	1000	632 억	8453839	N	N	46472	N	N
49	20250423	090230	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	34300	1150	2	3.47	1390004600	40272	6.27	34600	34600	34200	43050	23250	33150	34515.41	13.37	-10439	34550	33850	33450	32750	32350	33650	32550	632	9900	1000	23200	50	1	63246419	21694	29.96	6.77	12	0.06	1145.00	5067.00	58059	20240703	-40.92	20422	20241118	67.96	43700	-21.51	20250227	24361	40.80	20250114	59700	-42.55	20240703	21000	63.33	20241118	3.57	Y	007660	1000	632 억	8453839	N	N	46472	N	N
50	20250422	160223	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33150	-1250	5	-3.63	21499904575	642140	53.22	33650	34150	33050	44700	24100	34400	33483.49	13.45	-97631	36766	35582	34316	33132	31866	36175	33725	632	10300	1000	24080	50	1	63246419	20966	28.95	6.54	12	1.02	1145.00	5067.00	58059	20240703	-42.90	20422	20241118	62.32	43700	-24.14	20250227	24361	36.08	20250114	59700	-44.47	20240703	21000	57.86	20241118	3.50	Y	007660	1000	632 억	8505839	N	N	46472	N	N
51	20250422	150227	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33200	-1200	5	-3.49	19129408400	570614	47.29	33650	34150	33150	44700	24100	34400	33524.25	13.45	-83557	36766	35582	34316	33132	31866	36175	33725	632	10300	1000	24080	50	1	63246419	20998	29.00	6.55	12	0.90	1145.00	5067.00	58059	20240703	-42.82	20422	20241118	62.57	43700	-24.03	20250227	24361	36.28	20250114	59700	-44.39	20240703	21000	58.10	20241118	3.50	Y	007660	1000	632 억	8505839	N	N	158405	N	N
52	20250422	140227	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33250	-1150	5	-3.34	15849537175	472003	39.12	33650	34150	33200	44700	24100	34400	33579.31	13.45	-78395	36766	35582	34316	33132	31866	36175	33725	632	10300	1000	24080	50	1	63246419	21029	29.04	6.56	12	0.75	1145.00	5067.00	58059	20240703	-42.73	20422	20241118	62.81	43700	-23.91	20250227	24361	36.49	20250114	59700	-44.30	20240703	21000	58.33	20241118	3.50	Y	007660	1000	632 억	8505839	N	N	158405	N	N
53	20250422	130227	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33500	-900	5	-2.62	12500488525	371569	30.80	33650	34150	33400	44700	24100	34400	33642.44	13.45	-68859	36766	35582	34316	33132	31866	36175	33725	632	10300	1000	24080	50	1	63246419	21188	29.26	6.61	12	0.59	1145.00	5067.00	58059	20240703	-42.30	20422	20241118	64.04	43700	-23.34	20250227	24361	37.51	20250114	59700	-43.89	20240703	21000	59.52	20241118	3.50	Y	007660	1000	632 억	8505839	N	N	158405	N	N
54	20250422	120226	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33700	-700	5	-2.03	10990061250	326536	27.06	33650	34150	33400	44700	24100	34400	33656.51	13.45	-66058	36766	35582	34316	33132	31866	36175	33725	632	10300	1000	24080	50	1	63246419	21314	29.43	6.65	12	0.52	1145.00	5067.00	58059	20240703	-41.96	20422	20241118	65.02	43700	-22.88	20250227	24361	38.34	20250114	59700	-43.55	20240703	21000	60.48	20241118	3.50	Y	007660	1000	632 억	8505839	N	N	158405	N	N
55	20250422	110227	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33600	-800	5	-2.33	8921867225	264890	21.95	33650	34150	33400	44700	24100	34400	33681.40	13.45	-49270	36766	35582	34316	33132	31866	36175	33725	632	10300	1000	24080	50	1	63246419	21251	29.34	6.63	12	0.42	1145.00	5067.00	58059	20240703	-42.13	20422	20241118	64.53	43700	-23.11	20250227	24361	37.93	20250114	59700	-43.72	20240703	21000	60.00	20241118	3.50	Y	007660	1000	632 억	8505839	N	N	158405	N	N
56	20250422	100227	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33600	-800	5	-2.33	6510439475	193138	16.01	33650	34150	33400	44700	24100	34400	33708.74	13.45	-16627	36766	35582	34316	33132	31866	36175	33725	632	10300	1000	24080	50	1	63246419	21251	29.34	6.63	12	0.31	1145.00	5067.00	58059	20240703	-42.13	20422	20241118	64.53	43700	-23.11	20250227	24361	37.93	20250114	59700	-43.72	20240703	21000	60.00	20241118	3.50	Y	007660	1000	632 억	8505839	N	N	158405	N	N
57	20250422	090227	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33950	-450	5	-1.31	860737850	25409	2.11	33650	34150	33650	44700	24100	34400	33875.31	13.45	12742	36766	35582	34316	33132	31866	36175	33725	632	10300	1000	24080	50	1	63246419	21472	29.65	6.70	12	0.04	1145.00	5067.00	58059	20240703	-41.53	20422	20241118	66.24	43700	-22.31	20250227	24361	39.36	20250114	59700	-43.13	20240703	21000	61.67	20241118	3.50	Y	007660	1000	632 억	8505839	N	N	158405	N	N
58	20250421	160223	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	34400	1250	2	3.77	41608078950	1206541	192.48	33100	35500	33050	43050	23250	33150	34485.48	13.58	-79069	34083	33616	32883	32416	31683	33250	32050	632	9900	1000	23200	50	1	63246419	21757	29.38	6.64	12	1.91	1171.00	5179.00	58059	20240703	-40.75	20422	20241118	68.45	43700	-21.28	20250227	24361	41.21	20250114	59700	-42.38	20240703	21000	63.81	20241118	3.58	Y	007660	1000	632 억	8591454	N	N	158405	N	N
59	20250421	150226	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	34200	1050	2	3.17	40139338300	1163749	185.65	33100	35500	33050	43050	23250	33150	34491.45	13.58	-78622	34083	33616	32883	32416	31683	33250	32050	632	9900	1000	23200	50	1	63246419	21630	29.21	6.60	12	1.84	1171.00	5179.00	58059	20240703	-41.09	20422	20241118	67.47	43700	-21.74	20250227	24361	40.39	20250114	59700	-42.71	20240703	21000	62.86	20241118	3.58	Y	007660	1000	632 억	8591454	N	N	74008	N	N
60	20250421	140226	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	34450	1300	2	3.92	36486150475	1056985	168.62	33100	35500	33050	43050	23250	33150	34519.13	13.58	-43942	34083	33616	32883	32416	31683	33250	32050	632	9900	1000	23200	50	1	63246419	21788	29.42	6.65	12	1.67	1171.00	5179.00	58059	20240703	-40.66	20422	20241118	68.69	43700	-21.17	20250227	24361	41.41	20250114	59700	-42.29	20240703	21000	64.05	20241118	3.58	Y	007660	1000	632 억	8591454	N	N	74008	N	N
61	20250421	130227	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	34500	1350	2	4.07	34178727675	989953	157.93	33100	35500	33050	43050	23250	33150	34525.66	13.58	-15529	34083	33616	32883	32416	31683	33250	32050	632	9900	1000	23200	50	1	63246419	21820	29.46	6.66	12	1.57	1171.00	5179.00	58059	20240703	-40.58	20422	20241118	68.94	43700	-21.05	20250227	24361	41.62	20250114	59700	-42.21	20240703	21000	64.29	20241118	3.58	Y	007660	1000	632 억	8591454	N	N	74008	N	N
62	20250421	120226	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	34400	1250	2	3.77	31706160100	918020	146.45	33100	35500	33050	43050	23250	33150	34537.61	13.58	4597	34083	33616	32883	32416	31683	33250	32050	632	9900	1000	23200	50	1	63246419	21757	29.38	6.64	12	1.45	1171.00	5179.00	58059	20240703	-40.75	20422	20241118	68.45	43700	-21.28	20250227	24361	41.21	20250114	59700	-42.38	20240703	21000	63.81	20241118	3.58	Y	007660	1000	632 억	8591454	N	N	74008	N	N
63	20250421	110227	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	34600	1450	2	4.37	28411319775	822366	131.19	33100	35500	33050	43050	23250	33150	34548.33	13.58	32389	34083	33616	32883	32416	31683	33250	32050	632	9900	1000	23200	50	1	63246419	21883	29.55	6.68	12	1.30	1171.00	5179.00	58059	20240703	-40.41	20422	20241118	69.43	43700	-20.82	20250227	24361	42.03	20250114	59700	-42.04	20240703	21000	64.76	20241118	3.58	Y	007660	1000	632 억	8591454	N	N	74008	N	N
64	20250421	100225	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	35000	1850	2	5.58	21804916075	631095	100.68	33100	35500	33050	43050	23250	33150	34551.01	13.58	50002	34083	33616	32883	32416	31683	33250	32050	632	9900	1000	23200	50	1	63246419	22136	29.89	6.76	12	1.00	1171.00	5179.00	58059	20240703	-39.72	20422	20241118	71.38	43700	-19.91	20250227	24361	43.67	20250114	59700	-41.37	20240703	21000	66.67	20241118	3.58	Y	007660	1000	632 억	8591454	N	N	74008	N	N
65	20250421	090230	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33250	100	2	0.30	471323675	14212	2.27	33100	33450	33050	43050	23250	33150	33163.82	13.58	-2745	34083	33616	32883	32416	31683	33250	32050	632	9900	1000	23200	50	1	63246419	21029	28.39	6.42	12	0.02	1171.00	5179.00	58059	20240703	-42.73	20422	20241118	62.81	43700	-23.91	20250227	24361	36.49	20250114	59700	-44.30	20240703	21000	58.33	20241118	3.58	Y	007660	1000	632 억	8591454	N	N	74008	N	N
66	20250418	160223	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33150	250	2	0.76	20608457175	626837	76.00	33350	33350	32150	42750	23050	32900	32876.76	13.83	-175272	34300	33600	32200	31500	30100	33950	31850	632	9850	1000	23030	50	1	63246419	20966	28.31	6.40	12	0.99	1171.00	5179.00	58059	20240703	-42.90	20422	20241118	62.32	43700	-24.14	20250227	24361	36.08	20250114	59700	-44.47	20240703	21000	57.86	20241118	3.51	Y	007660	1000	632 억	8745347	N	N	74008	N	N
67	20250418	150225	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33100	200	2	0.61	18172113450	553377	67.09	33350	33350	32150	42750	23050	32900	32838.54	13.83	-170719	34300	33600	32200	31500	30100	33950	31850	632	9850	1000	23030	50	1	63246419	20935	28.27	6.39	12	0.87	1171.00	5179.00	58059	20240703	-42.99	20422	20241118	62.08	43700	-24.26	20250227	24361	35.87	20250114	59700	-44.56	20240703	21000	57.62	20241118	3.51	Y	007660	1000	632 억	8745347	N	N	139821	N	N
68	20250418	140227	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33000	100	2	0.30	14886936100	454091	55.06	33350	33350	32150	42750	23050	32900	32783.96	13.83	-150521	34300	33600	32200	31500	30100	33950	31850	632	9850	1000	23030	50	1	63246419	20871	28.18	6.37	12	0.72	1171.00	5179.00	58059	20240703	-43.16	20422	20241118	61.59	43700	-24.49	20250227	24361	35.46	20250114	59700	-44.72	20240703	21000	57.14	20241118	3.51	Y	007660	1000	632 억	8745347	N	N	139821	N	N
69	20250418	130225	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32700	-200	5	-0.61	12755202250	389273	47.20	33350	33350	32150	42750	23050	32900	32766.62	13.83	-144103	34300	33600	32200	31500	30100	33950	31850	632	9850	1000	23030	50	1	63246419	20682	27.92	6.31	12	0.62	1171.00	5179.00	58059	20240703	-43.68	20422	20241118	60.12	43700	-25.17	20250227	24361	34.23	20250114	59700	-45.23	20240703	21000	55.71	20241118	3.51	Y	007660	1000	632 억	8745347	N	N	139821	N	N
70	20250418	120225	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32750	-150	5	-0.46	10953299275	334092	40.51	33350	33350	32150	42750	23050	32900	32785.18	13.83	-114286	34300	33600	32200	31500	30100	33950	31850	632	9850	1000	23030	50	1	63246419	20713	27.97	6.32	12	0.53	1171.00	5179.00	58059	20240703	-43.59	20422	20241118	60.37	43700	-25.06	20250227	24361	34.44	20250114	59700	-45.14	20240703	21000	55.95	20241118	3.51	Y	007660	1000	632 억	8745347	N	N	139821	N	N
71	20250418	110226	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33000	100	2	0.30	9047335175	276042	33.47	33350	33350	32150	42750	23050	32900	32775.08	13.83	-95990	34300	33600	32200	31500	30100	33950	31850	632	9850	1000	23030	50	1	63246419	20871	28.18	6.37	12	0.44	1171.00	5179.00	58059	20240703	-43.16	20422	20241118	61.59	43700	-24.49	20250227	24361	35.46	20250114	59700	-44.72	20240703	21000	57.14	20241118	3.51	Y	007660	1000	632 억	8745347	N	N	139821	N	N
72	20250418	100226	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32650	-250	5	-0.76	5744117400	175448	21.27	33350	33350	32150	42750	23050	32900	32739.44	13.83	-90624	34300	33600	32200	31500	30100	33950	31850	632	9850	1000	23030	50	1	63246419	20650	27.88	6.30	12	0.28	1171.00	5179.00	58059	20240703	-43.76	20422	20241118	59.88	43700	-25.29	20250227	24361	34.03	20250114	59700	-45.31	20240703	21000	55.48	20241118	3.51	Y	007660	1000	632 억	8745347	N	N	139821	N	N
73	20250418	090227	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32600	-300	5	-0.91	1658550450	50107	6.08	33350	33350	32500	42750	23050	32900	33101.38	13.83	-31726	34300	33600	32200	31500	30100	33950	31850	632	9850	1000	23030	50	1	63246419	20618	27.84	6.29	12	0.08	1171.00	5179.00	58059	20240703	-43.85	20422	20241118	59.63	43700	-25.40	20250227	24361	33.82	20250114	59700	-45.39	20240703	21000	55.24	20241118	3.51	Y	007660	1000	632 억	8745347	N	N	139821	N	N
74	20250417	160225	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32900	1750	2	5.62	26419447175	824789	98.43	30850	32900	30800	40450	21850	31150	32031.57	13.29	305637	32650	31900	31400	30650	30150	31650	30400	632	9300	1000	21800	50	1	63246419	20808	28.10	6.35	12	1.30	1171.00	5179.00	58059	20240703	-43.33	20422	20241118	61.10	43700	-24.71	20250227	24361	35.05	20250114	59700	-44.89	20240703	21000	56.67	20241118	3.49	Y	007660	1000	632 억	8406608	N	N	139780	N	N
75	20250417	150225	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32050	900	2	2.89	21196294500	664263	79.27	30850	32400	30800	40450	21850	31150	31909.49	13.29	245051	32650	31900	31400	30650	30150	31650	30400	632	9300	1000	21800	50	1	63246419	20270	27.37	6.19	12	1.05	1171.00	5179.00	58059	20240703	-44.80	20422	20241118	56.94	43700	-26.66	20250227	24361	31.56	20250114	59700	-46.31	20240703	21000	52.62	20241118	3.49	Y	007660	1000	632 억	8406608	N	N	128844	N	N
76	20250417	140226	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32150	1000	2	3.21	19370121950	607284	72.47	30850	32400	30800	40450	21850	31150	31896.32	13.29	238114	32650	31900	31400	30650	30150	31650	30400	632	9300	1000	21800	50	1	63246419	20334	27.46	6.21	12	0.96	1171.00	5179.00	58059	20240703	-44.63	20422	20241118	57.43	43700	-26.43	20250227	24361	31.97	20250114	59700	-46.15	20240703	21000	53.10	20241118	3.49	Y	007660	1000	632 억	8406608	N	N	128844	N	N
77	20250417	130226	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32250	1100	2	3.53	16574077400	520488	62.11	30850	32400	30800	40450	21850	31150	31843.34	13.29	215488	32650	31900	31400	30650	30150	31650	30400	632	9300	1000	21800	50	1	63246419	20397	27.54	6.23	12	0.82	1171.00	5179.00	58059	20240703	-44.45	20422	20241118	57.92	43700	-26.20	20250227	24361	32.38	20250114	59700	-45.98	20240703	21000	53.57	20241118	3.49	Y	007660	1000	632 억	8406608	N	N	128844	N	N
78	20250417	120225	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32350	1200	2	3.85	13800725775	434537	51.86	30850	32350	30800	40450	21850	31150	31759.61	13.29	175417	32650	31900	31400	30650	30150	31650	30400	632	9300	1000	21800	50	1	63246419	20460	27.63	6.25	12	0.69	1171.00	5179.00	58059	20240703	-44.28	20422	20241118	58.41	43700	-25.97	20250227	24361	32.79	20250114	59700	-45.81	20240703	21000	54.05	20241118	3.49	Y	007660	1000	632 억	8406608	N	N	128844	N	N
79	20250417	110225	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	31950	800	2	2.57	8963503550	284002	33.89	30850	32150	30800	40450	21850	31150	31561.41	13.29	74820	32650	31900	31400	30650	30150	31650	30400	632	9300	1000	21800	50	1	63246419	20207	27.28	6.17	12	0.45	1171.00	5179.00	58059	20240703	-44.97	20422	20241118	56.45	43700	-26.89	20250227	24361	31.15	20250114	59700	-46.48	20240703	21000	52.14	20241118	3.49	Y	007660	1000	632 억	8406608	N	N	128844	N	N
80	20250417	100226	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	31800	650	2	2.09	5382081325	171479	20.46	30850	31900	30800	40450	21850	31150	31386.24	13.29	44132	32650	31900	31400	30650	30150	31650	30400	632	9300	1000	21800	50	1	63246419	20112	27.16	6.14	12	0.27	1171.00	5179.00	58059	20240703	-45.23	20422	20241118	55.71	43700	-27.23	20250227	24361	30.54	20250114	59700	-46.73	20240703	21000	51.43	20241118	3.49	Y	007660	1000	632 억	8406608	N	N	128844	N	N
81	20250417	090227	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	31050	-100	5	-0.32	500068900	16113	1.92	30850	31350	30800	40450	21850	31150	31035.12	13.29	5834	32650	31900	31400	30650	30150	31650	30400	632	9300	1000	21800	50	1	63246419	19638	26.52	6.00	12	0.03	1171.00	5179.00	58059	20240703	-46.52	20422	20241118	52.04	43700	-28.95	20250227	24361	27.46	20250114	59700	-47.99	20240703	21000	47.86	20241118	3.49	Y	007660	1000	632 억	8406608	N	N	128844	N	N
82	20250416	160223	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	31150	-1700	5	-5.18	26281602550	837957	158.68	32100	32150	30900	42700	23000	32850	31363.93	13.30	-59697	33683	33266	32633	32216	31583	33475	32425	632	9850	1000	22990	50	1	63246419	19701	26.60	6.01	12	1.32	1171.00	5179.00	58059	20240703	-46.35	20422	20241118	52.53	43700	-28.72	20250227	24361	27.87	20250114	59700	-47.82	20240703	21000	48.33	20241118	3.43	Y	007660	1000	632 억	8409802	N	N	128844	N	N
83	20250416	150226	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	31000	-1850	5	-5.63	23923080650	762003	144.30	32100	32150	30900	42700	23000	32850	31395.00	13.30	-78603	33683	33266	32633	32216	31583	33475	32425	632	9850	1000	22990	50	1	63246419	19606	26.47	5.99	12	1.20	1171.00	5179.00	58059	20240703	-46.61	20422	20241118	51.80	43700	-29.06	20250227	24361	27.25	20250114	59700	-48.07	20240703	21000	47.62	20241118	3.43	Y	007660	1000	632 억	8409802	N	N	145628	N	N
84	20250416	140225	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	31450	-1400	5	-4.26	19488425675	619592	117.33	32100	32150	31100	42700	23000	32850	31453.64	13.30	-46087	33683	33266	32633	32216	31583	33475	32425	632	9850	1000	22990	50	1	63246419	19891	26.86	6.07	12	0.98	1171.00	5179.00	58059	20240703	-45.83	20422	20241118	54.00	43700	-28.03	20250227	24361	29.10	20250114	59700	-47.32	20240703	21000	49.76	20241118	3.43	Y	007660	1000	632 억	8409802	N	N	145628	N	N
85	20250416	130225	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	31350	-1500	5	-4.57	17625068300	560229	106.09	32100	32150	31100	42700	23000	32850	31460.47	13.30	-43692	33683	33266	32633	32216	31583	33475	32425	632	9850	1000	22990	50	1	63246419	19828	26.77	6.05	12	0.89	1171.00	5179.00	58059	20240703	-46.00	20422	20241118	53.51	43700	-28.26	20250227	24361	28.69	20250114	59700	-47.49	20240703	21000	49.29	20241118	3.43	Y	007660	1000	632 억	8409802	N	N	145628	N	N
86	20250416	120225	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	31500	-1350	5	-4.11	15234232325	484432	91.73	32100	32150	31100	42700	23000	32850	31447.62	13.30	-45598	33683	33266	32633	32216	31583	33475	32425	632	9850	1000	22990	50	1	63246419	19923	26.90	6.08	12	0.77	1171.00	5179.00	58059	20240703	-45.74	20422	20241118	54.25	43700	-27.92	20250227	24361	29.31	20250114	59700	-47.24	20240703	21000	50.00	20241118	3.43	Y	007660	1000	632 억	8409802	N	N	145628	N	N
87	20250416	110225	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	31500	-1350	5	-4.11	12439902200	395486	74.89	32100	32150	31100	42700	23000	32850	31454.72	13.30	-55526	33683	33266	32633	32216	31583	33475	32425	632	9850	1000	22990	50	1	63246419	19923	26.90	6.08	12	0.63	1171.00	5179.00	58059	20240703	-45.74	20422	20241118	54.25	43700	-27.92	20250227	24361	29.31	20250114	59700	-47.24	20240703	21000	50.00	20241118	3.43	Y	007660	1000	632 억	8409802	N	N	145628	N	N
88	20250416	100224	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	31400	-1450	5	-4.41	8194513450	260192	49.27	32100	32150	31100	42700	23000	32850	31494.10	13.30	-46777	33683	33266	32633	32216	31583	33475	32425	632	9850	1000	22990	50	1	63246419	19859	26.81	6.06	12	0.41	1171.00	5179.00	58059	20240703	-45.92	20422	20241118	53.76	43700	-28.15	20250227	24361	28.89	20250114	59700	-47.40	20240703	21000	49.52	20241118	3.43	Y	007660	1000	632 억	8409802	N	N	145628	N	N
89	20250416	090227	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32000	-850	5	-2.59	672892400	21009	3.98	32100	32150	31950	42700	23000	32850	32028.77	13.30	-4476	33683	33266	32633	32216	31583	33475	32425	632	9850	1000	22990	50	1	63246419	20239	27.33	6.18	12	0.03	1171.00	5179.00	58059	20240703	-44.88	20422	20241118	56.69	43700	-26.77	20250227	24361	31.36	20250114	59700	-46.40	20240703	21000	52.38	20241118	3.43	Y	007660	1000	632 억	8409802	N	N	145628	N	N
90	20250415	160223	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32850	0	3	0.00	17278735600	528082	68.00	32800	33050	32000	42700	23000	32850	32719.70	13.39	-66711	34150	33500	33000	32350	31850	33250	32100	632	9850	1000	22990	50	1	63246419	20776	28.05	6.34	12	0.83	1171.00	5179.00	58059	20240703	-43.42	20422	20241118	60.86	43700	-24.83	20250227	24361	34.85	20250114	59700	-44.97	20240703	21000	56.43	20241118	3.32	Y	007660	1000	632 억	8467045	N	N	145628	N	N
91	20250415	150224	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32950	100	2	0.30	16206465800	495466	63.80	32800	33050	32000	42700	23000	32850	32709.54	13.39	-60423	34150	33500	33000	32350	31850	33250	32100	632	9850	1000	22990	50	1	63246419	20840	28.14	6.36	12	0.78	1171.00	5179.00	58059	20240703	-43.25	20422	20241118	61.35	43700	-24.60	20250227	24361	35.26	20250114	59700	-44.81	20240703	21000	56.90	20241118	3.32	Y	007660	1000	632 억	8467045	N	N	196848	N	N
92	20250415	140225	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33000	150	2	0.46	13872748175	424603	54.68	32800	33050	32000	42700	23000	32850	32672.28	13.39	-50265	34150	33500	33000	32350	31850	33250	32100	632	9850	1000	22990	50	1	63246419	20871	28.18	6.37	12	0.67	1171.00	5179.00	58059	20240703	-43.16	20422	20241118	61.59	43700	-24.49	20250227	24361	35.46	20250114	59700	-44.72	20240703	21000	57.14	20241118	3.32	Y	007660	1000	632 억	8467045	N	N	196848	N	N
93	20250415	130225	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32800	-50	5	-0.15	10947575450	335672	43.22	32800	33050	32000	42700	23000	32850	32613.91	13.39	-53220	34150	33500	33000	32350	31850	33250	32100	632	9850	1000	22990	50	1	63246419	20745	28.01	6.33	12	0.53	1171.00	5179.00	58059	20240703	-43.51	20422	20241118	60.61	43700	-24.94	20250227	24361	34.64	20250114	59700	-45.06	20240703	21000	56.19	20241118	3.32	Y	007660	1000	632 억	8467045	N	N	196848	N	N
94	20250415	120225	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32650	-200	5	-0.61	9692682425	297357	38.29	32800	33050	32000	42700	23000	32850	32596.11	13.39	-42886	34150	33500	33000	32350	31850	33250	32100	632	9850	1000	22990	50	1	63246419	20650	27.88	6.30	12	0.47	1171.00	5179.00	58059	20240703	-43.76	20422	20241118	59.88	43700	-25.29	20250227	24361	34.03	20250114	59700	-45.31	20240703	21000	55.48	20241118	3.32	Y	007660	1000	632 억	8467045	N	N	196848	N	N
95	20250415	110225	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32750	-100	5	-0.30	7143172000	219788	28.30	32800	32950	32000	42700	23000	32850	32500.28	13.39	-34643	34150	33500	33000	32350	31850	33250	32100	632	9850	1000	22990	50	1	63246419	20713	27.97	6.32	12	0.35	1171.00	5179.00	58059	20240703	-43.59	20422	20241118	60.37	43700	-25.06	20250227	24361	34.44	20250114	59700	-45.14	20240703	21000	55.95	20241118	3.32	Y	007660	1000	632 억	8467045	N	N	196848	N	N
96	20250415	100225	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32550	-300	5	-0.91	5425513000	167273	21.54	32800	32950	32000	42700	23000	32850	32435.08	13.39	-30119	34150	33500	33000	32350	31850	33250	32100	632	9850	1000	22990	50	1	63246419	20587	27.80	6.28	12	0.26	1171.00	5179.00	58059	20240703	-43.94	20422	20241118	59.39	43700	-25.51	20250227	24361	33.62	20250114	59700	-45.48	20240703	21000	55.00	20241118	3.32	Y	007660	1000	632 억	8467045	N	N	196848	N	N
97	20250415	090225	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32800	-50	5	-0.15	386852300	11786	1.52	32800	32950	32750	42700	23000	32850	32823.04	13.39	-4305	34150	33500	33000	32350	31850	33250	32100	632	9850	1000	22990	50	1	63246419	20745	28.01	6.33	12	0.02	1171.00	5179.00	58059	20240703	-43.51	20422	20241118	60.61	43700	-24.94	20250227	24361	34.64	20250114	59700	-45.06	20240703	21000	56.19	20241118	3.32	Y	007660	1000	632 억	8467045	N	N	196848	N	N
98	20250414	160223	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32850	150	2	0.46	25554145500	776577	60.97	33500	33650	32500	42500	22900	32700	32906.14	13.68	-184300	33966	33332	32266	31632	30566	33650	31950	632	9800	1000	22890	50	1	63246419	20776	28.05	6.34	12	1.23	1171.00	5179.00	58059	20240703	-43.42	20422	20241118	60.86	43700	-24.83	20250227	24361	34.85	20250114	59700	-44.97	20240703	21000	56.43	20241118	3.30	Y	007660	1000	632 억	8654452	N	N	196848	N	N
99	20250414	150224	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32800	100	2	0.31	24079123525	731509	57.43	33500	33650	32500	42500	22900	32700	32917.06	13.68	-170080	33966	33332	32266	31632	30566	33650	31950	632	9800	1000	22890	50	1	63246419	20745	28.01	6.33	12	1.16	1171.00	5179.00	58059	20240703	-43.51	20422	20241118	60.61	43700	-24.94	20250227	24361	34.64	20250114	59700	-45.06	20240703	21000	56.19	20241118	3.30	Y	007660	1000	632 억	8654452	N	N	309379	N	N
100	20250414	140223	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32800	100	2	0.31	19637767775	596413	46.82	33500	33650	32500	42500	22900	32700	32926.46	13.68	-167875	33966	33332	32266	31632	30566	33650	31950	632	9800	1000	22890	50	1	63246419	20745	28.01	6.33	12	0.94	1171.00	5179.00	58059	20240703	-43.51	20422	20241118	60.61	43700	-24.94	20250227	24361	34.64	20250114	59700	-45.06	20240703	21000	56.19	20241118	3.30	Y	007660	1000	632 억	8654452	N	N	309379	N	N
101	20250414	130224	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32850	150	2	0.46	17137195325	520048	40.83	33500	33650	32500	42500	22900	32700	32953.10	13.68	-146546	33966	33332	32266	31632	30566	33650	31950	632	9800	1000	22890	50	1	63246419	20776	28.05	6.34	12	0.82	1171.00	5179.00	58059	20240703	-43.42	20422	20241118	60.86	43700	-24.83	20250227	24361	34.85	20250114	59700	-44.97	20240703	21000	56.43	20241118	3.30	Y	007660	1000	632 억	8654452	N	N	309379	N	N
102	20250414	120224	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32850	150	2	0.46	14830409675	449662	35.30	33500	33650	32500	42500	22900	32700	32981.24	13.68	-114578	33966	33332	32266	31632	30566	33650	31950	632	9800	1000	22890	50	1	63246419	20776	28.05	6.34	12	0.71	1171.00	5179.00	58059	20240703	-43.42	20422	20241118	60.86	43700	-24.83	20250227	24361	34.85	20250114	59700	-44.97	20240703	21000	56.43	20241118	3.30	Y	007660	1000	632 억	8654452	N	N	309379	N	N
103	20250414	110223	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32650	-50	5	-0.15	11870531025	359393	28.22	33500	33650	32500	42500	22900	32700	33029.39	13.68	-89407	33966	33332	32266	31632	30566	33650	31950	632	9800	1000	22890	50	1	63246419	20650	27.88	6.30	12	0.57	1171.00	5179.00	58059	20240703	-43.76	20422	20241118	59.88	43700	-25.29	20250227	24361	34.03	20250114	59700	-45.31	20240703	21000	55.48	20241118	3.30	Y	007660	1000	632 억	8654452	N	N	309379	N	N
104	20250414	100224	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32850	150	2	0.46	7847468475	236736	18.59	33500	33650	32500	42500	22900	32700	33148.61	13.68	-46166	33966	33332	32266	31632	30566	33650	31950	632	9800	1000	22890	50	1	63246419	20776	28.05	6.34	12	0.37	1171.00	5179.00	58059	20240703	-43.42	20422	20241118	60.86	43700	-24.83	20250227	24361	34.85	20250114	59700	-44.97	20240703	21000	56.43	20241118	3.30	Y	007660	1000	632 억	8654452	N	N	309379	N	N
105	20250414	090224	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33200	500	2	1.53	1416367550	42370	3.33	33500	33650	33100	42500	22900	32700	33428.55	13.68	-16790	33966	33332	32266	31632	30566	33650	31950	632	9800	1000	22890	50	1	63246419	20998	28.35	6.41	12	0.07	1171.00	5179.00	58059	20240703	-42.82	20422	20241118	62.57	43700	-24.03	20250227	24361	36.28	20250114	59700	-44.39	20240703	21000	58.10	20241118	3.30	Y	007660	1000	632 억	8654452	N	N	309379	N	N
106	20250411	160222	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32700	-150	5	-0.46	40628957650	1273730	80.78	31850	32900	31200	42700	23000	32850	31897.47	14.09	-285869	34216	33532	32816	32132	31416	33175	31775	632	9850	1000	22990	50	1	63246419	20682	27.92	6.31	12	2.01	1171.00	5179.00	58059	20240703	-43.68	20422	20241118	60.12	43700	-25.17	20250227	24361	34.23	20250114	59700	-45.23	20240703	21000	55.71	20241118	3.27	Y	007660	1000	632 억	8910006	N	N	309379	N	N
107	20250411	150223	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32550	-300	5	-0.91	37221296775	1169626	74.18	31850	32800	31200	42700	23000	32850	31823.25	14.09	-258947	34216	33532	32816	32132	31416	33175	31775	632	9850	1000	22990	50	1	63246419	20587	27.80	6.28	12	1.85	1171.00	5179.00	58059	20240703	-43.94	20422	20241118	59.39	43700	-25.51	20250227	24361	33.62	20250114	59700	-45.48	20240703	21000	55.00	20241118	3.27	Y	007660	1000	632 억	8910006	N	N	345803	N	N
108	20250411	140223	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32000	-850	5	-2.59	31538378525	993486	63.01	31850	32350	31200	42700	23000	32850	31745.17	14.09	-215631	34216	33532	32816	32132	31416	33175	31775	632	9850	1000	22990	50	1	63246419	20239	27.33	6.18	12	1.57	1171.00	5179.00	58059	20240703	-44.88	20422	20241118	56.69	43700	-26.77	20250227	24361	31.36	20250114	59700	-46.40	20240703	21000	52.38	20241118	3.27	Y	007660	1000	632 억	8910006	N	N	345803	N	N
109	20250411	130224	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	31850	-1000	5	-3.04	25209428725	796211	50.50	31850	32200	31200	42700	23000	32850	31661.74	14.09	-144524	34216	33532	32816	32132	31416	33175	31775	632	9850	1000	22990	50	1	63246419	20144	27.20	6.15	12	1.26	1171.00	5179.00	58059	20240703	-45.14	20422	20241118	55.96	43700	-27.12	20250227	24361	30.74	20250114	59700	-46.65	20240703	21000	51.67	20241118	3.27	Y	007660	1000	632 억	8910006	N	N	345803	N	N
110	20250411	120224	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	31950	-900	5	-2.74	21860040700	691142	43.83	31850	32200	31200	42700	23000	32850	31628.87	14.09	-95950	34216	33532	32816	32132	31416	33175	31775	632	9850	1000	22990	50	1	63246419	20207	27.28	6.17	12	1.09	1171.00	5179.00	58059	20240703	-44.97	20422	20241118	56.45	43700	-26.89	20250227	24361	31.15	20250114	59700	-46.48	20240703	21000	52.14	20241118	3.27	Y	007660	1000	632 억	8910006	N	N	345803	N	N
111	20250411	110223	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	31600	-1250	5	-3.81	15862653300	501692	31.82	31850	32200	31200	42700	23000	32850	31618.31	14.09	-63928	34216	33532	32816	32132	31416	33175	31775	632	9850	1000	22990	50	1	63246419	19986	26.99	6.10	12	0.79	1171.00	5179.00	58059	20240703	-45.57	20422	20241118	54.74	43700	-27.69	20250227	24361	29.72	20250114	59700	-47.07	20240703	21000	50.48	20241118	3.27	Y	007660	1000	632 억	8910006	N	N	345803	N	N
112	20250411	100224	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	31500	-1350	5	-4.11	11222667500	354838	22.50	31850	32200	31200	42700	23000	32850	31627.58	14.09	-26038	34216	33532	32816	32132	31416	33175	31775	632	9850	1000	22990	50	1	63246419	19923	26.90	6.08	12	0.56	1171.00	5179.00	58059	20240703	-45.74	20422	20241118	54.25	43700	-27.92	20250227	24361	29.31	20250114	59700	-47.24	20240703	21000	50.00	20241118	3.27	Y	007660	1000	632 억	8910006	N	N	345803	N	N
113	20250411	090224	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	31850	-1000	5	-3.04	680658900	21363	1.35	31850	32200	31750	42700	23000	32850	31861.58	14.09	2634	34216	33532	32816	32132	31416	33175	31775	632	9850	1000	22990	50	1	63246419	20144	27.20	6.15	12	0.03	1171.00	5179.00	58059	20240703	-45.14	20422	20241118	55.96	43700	-27.12	20250227	24361	30.74	20250114	59700	-46.65	20240703	21000	51.67	20241118	3.27	Y	007660	1000	632 억	8910006	N	N	345803	N	N
114	20250410	160222	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32850	3750	2	12.89	51910794975	1576719	192.99	33350	33500	32100	37800	20400	29100	32923.30	14.10	-133545	31200	30150	29300	28250	27400	29725	27825	632	8700	1000	20370	50	1	63246419	20776	28.05	6.34	12	2.49	1171.00	5179.00	58059	20240703	-43.42	20422	20241118	60.86	43700	-24.83	20250227	24361	34.85	20250114	59700	-44.97	20240703	21000	56.43	20241118	3.49	Y	007660	1000	632 억	8914826	N	N	345766	N	N
115	20250410	150223	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33150	4050	2	13.92	47605334975	1446291	177.02	33350	33500	32100	37800	20400	29100	32915.46	14.10	-84888	31200	30150	29300	28250	27400	29725	27825	632	8700	1000	20370	50	1	63246419	20966	28.31	6.40	12	2.29	1171.00	5179.00	58059	20240703	-42.90	20422	20241118	62.32	43700	-24.14	20250227	24361	36.08	20250114	59700	-44.47	20240703	21000	57.86	20241118	3.49	Y	007660	1000	632 억	8914826	N	N	173891	N	N
116	20250410	140223	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32850	3750	2	12.89	42293803275	1285314	157.32	33350	33500	32100	37800	20400	29100	32905.42	14.10	-29854	31200	30150	29300	28250	27400	29725	27825	632	8700	1000	20370	50	1	63246419	20776	28.05	6.34	12	2.03	1171.00	5179.00	58059	20240703	-43.42	20422	20241118	60.86	43700	-24.83	20250227	24361	34.85	20250114	59700	-44.97	20240703	21000	56.43	20241118	3.49	Y	007660	1000	632 억	8914826	N	N	173891	N	N
117	20250410	130223	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32800	3700	2	12.71	39255349275	1192795	146.00	33350	33500	32100	37800	20400	29100	32910.39	14.10	6166	31200	30150	29300	28250	27400	29725	27825	632	8700	1000	20370	50	1	63246419	20745	28.01	6.33	12	1.89	1171.00	5179.00	58059	20240703	-43.51	20422	20241118	60.61	43700	-24.94	20250227	24361	34.64	20250114	59700	-45.06	20240703	21000	56.19	20241118	3.49	Y	007660	1000	632 억	8914826	N	N	173891	N	N
118	20250410	120224	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32950	3850	2	13.23	35520587575	1078943	132.06	33350	33500	32100	37800	20400	29100	32921.65	14.10	44870	31200	30150	29300	28250	27400	29725	27825	632	8700	1000	20370	50	1	63246419	20840	28.14	6.36	12	1.71	1171.00	5179.00	58059	20240703	-43.25	20422	20241118	61.35	43700	-24.60	20250227	24361	35.26	20250114	59700	-44.81	20240703	21000	56.90	20241118	3.49	Y	007660	1000	632 억	8914826	N	N	173891	N	N
119	20250410	110223	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33200	4100	2	14.09	31926519525	970254	118.76	33350	33500	32100	37800	20400	29100	32905.32	14.10	57072	31200	30150	29300	28250	27400	29725	27825	632	8700	1000	20370	50	1	63246419	20998	28.35	6.41	12	1.53	1171.00	5179.00	58059	20240703	-42.82	20422	20241118	62.57	43700	-24.03	20250227	24361	36.28	20250114	59700	-44.39	20240703	21000	58.10	20241118	3.49	Y	007660	1000	632 억	8914826	N	N	173891	N	N
120	20250410	100222	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32750	3650	2	12.54	22469482425	684908	83.83	33350	33400	32100	37800	20400	29100	32806.57	14.10	12621	31200	30150	29300	28250	27400	29725	27825	632	8700	1000	20370	50	1	63246419	20713	27.97	6.32	12	1.08	1171.00	5179.00	58059	20240703	-43.59	20422	20241118	60.37	43700	-25.06	20250227	24361	34.44	20250114	59700	-45.14	20240703	21000	55.95	20241118	3.49	Y	007660	1000	632 억	8914826	N	N	173891	N	N
121	20250410	090224	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32900	3800	2	13.06	4623309950	138889	17.00	33350	33400	32900	37800	20400	29100	33287.81	14.10	0	31200	30150	29300	28250	27400	29725	27825	632	8700	1000	20370	50	1	63246419	20808	28.10	6.35	12	0.22	1171.00	5179.00	58059	20240703	-43.33	20422	20241118	61.10	43700	-24.71	20250227	24361	35.05	20250114	59700	-44.89	20240703	21000	56.67	20241118	3.49	Y	007660	1000	632 억	8914826	N	N	173891	N	N
122	20250409	160223	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29100	-1150	5	-3.80	23864145450	817000	71.77	29700	30350	28450	39300	21200	30250	29209.55	14.10	-15707	31983	31116	30433	29566	28883	31550	30000	632	9050	1000	21170	50	1	63246419	18405	24.85	5.62	12	1.29	1171.00	5179.00	58059	20240703	-49.88	20422	20241118	42.49	43700	-33.41	20250227	24361	19.45	20250114	59700	-51.26	20240703	21000	38.57	20241118	3.54	Y	007660	1000	632 억	8918633	N	N	173780	N	N
123	20250409	150212	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28950	-1300	5	-4.30	21866401575	748246	65.73	29700	30350	28450	39300	21200	30250	29223.55	14.10	-10183	31983	31116	30433	29566	28883	31550	30000	632	9050	1000	21170	50	1	63246419	18310	24.72	5.59	12	1.18	1171.00	5179.00	58059	20240703	-50.14	20422	20241118	41.76	43700	-33.75	20250227	24361	18.84	20250114	59700	-51.51	20240703	21000	37.86	20241118	3.54	Y	007660	1000	632 억	8918633	N	N	964	N	N
124	20250409	140222	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28700	-1550	5	-5.12	18937925750	646297	56.77	29700	30350	28450	39300	21200	30250	29302.20	14.10	-29765	31983	31116	30433	29566	28883	31550	30000	632	9050	1000	21170	50	1	63246419	18152	24.51	5.54	12	1.02	1171.00	5179.00	58059	20240703	-50.57	20422	20241118	40.53	43700	-34.32	20250227	24361	17.81	20250114	59700	-51.93	20240703	21000	36.67	20241118	3.54	Y	007660	1000	632 억	8918633	N	N	964	N	N
125	20250409	130220	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28800	-1450	5	-4.79	15600614500	530069	46.56	29700	30350	28500	39300	21200	30250	29431.29	14.10	-23215	31983	31116	30433	29566	28883	31550	30000	632	9050	1000	21170	50	1	63246419	18215	24.59	5.56	12	0.84	1171.00	5179.00	58059	20240703	-50.40	20422	20241118	41.02	43700	-34.10	20250227	24361	18.22	20250114	59700	-51.76	20240703	21000	37.14	20241118	3.54	Y	007660	1000	632 억	8918633	N	N	964	N	N
126	20250409	120221	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29100	-1150	5	-3.80	12402960025	419144	36.82	29700	30350	28950	39300	21200	30250	29591.17	14.10	-6576	31983	31116	30433	29566	28883	31550	30000	632	9050	1000	21170	50	1	63246419	18405	24.85	5.62	12	0.66	1171.00	5179.00	58059	20240703	-49.88	20422	20241118	42.49	43700	-33.41	20250227	24361	19.45	20250114	59700	-51.26	20240703	21000	38.57	20241118	3.54	Y	007660	1000	632 억	8918633	N	N	964	N	N
127	20250409	110222	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29400	-850	5	-2.81	10262859050	346015	30.39	29700	30350	28950	39300	21200	30250	29660.16	14.10	-5822	31983	31116	30433	29566	28883	31550	30000	632	9050	1000	21170	50	1	63246419	18594	25.11	5.68	12	0.55	1171.00	5179.00	58059	20240703	-49.36	20422	20241118	43.96	43700	-32.72	20250227	24361	20.68	20250114	59700	-50.75	20240703	21000	40.00	20241118	3.54	Y	007660	1000	632 억	8918633	N	N	964	N	N
128	20250409	100222	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29750	-500	5	-1.65	6308743850	210885	18.52	29700	30350	29550	39300	21200	30250	29915.56	14.10	18122	31983	31116	30433	29566	28883	31550	30000	632	9050	1000	21170	50	1	63246419	18816	25.41	5.74	12	0.33	1171.00	5179.00	58059	20240703	-48.76	20422	20241118	45.68	43700	-31.92	20250227	24361	22.12	20250114	59700	-50.17	20240703	21000	41.67	20241118	3.54	Y	007660	1000	632 억	8918633	N	N	964	N	N
129	20250409	090222	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29800	-450	5	-1.49	889993100	29957	2.63	29700	29900	29550	39300	21200	30250	29709.02	14.10	6401	31983	31116	30433	29566	28883	31550	30000	632	9050	1000	21170	50	1	63246419	18847	25.45	5.75	12	0.05	1171.00	5179.00	58059	20240703	-48.67	20422	20241118	45.92	43700	-31.81	20250227	24361	22.33	20250114	59700	-50.08	20240703	21000	41.90	20241118	3.54	Y	007660	1000	632 억	8918633	N	N	964	N	N
130	20250408	160220	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	30250	1600	2	5.58	34698692125	1138417	80.55	30100	31300	29750	37200	20100	28650	30480.01	13.77	104012	32016	30332	29416	27732	26816	29875	27275	632	8550	1000	20050	50	1	63246419	19132	25.83	5.84	12	1.80	1171.00	5179.00	58059	20240703	-47.90	20422	20241118	48.12	43700	-30.78	20250227	24361	24.17	20250114	59700	-49.33	20240703	21000	44.05	20241118	3.57	N	007660	1000	632 억	8710819	N	N	964	N	N
131	20250408	150221	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	30300	1650	2	5.76	32851736125	1077322	76.23	30100	31300	29750	37200	20100	28650	30493.89	13.77	97319	32016	30332	29416	27732	26816	29875	27275	632	8550	1000	20050	50	1	63246419	19164	25.88	5.85	12	1.70	1171.00	5179.00	58059	20240703	-47.81	20422	20241118	48.37	43700	-30.66	20250227	24361	24.38	20250114	59700	-49.25	20240703	21000	44.29	20241118	3.57	N	007660	1000	632 억	8710819	N	N	285011	N	N
132	20250408	140220	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	30000	1350	2	4.71	27912489350	914472	64.71	30100	31300	29750	37200	20100	28650	30523.07	13.77	88473	32016	30332	29416	27732	26816	29875	27275	632	8550	1000	20050	50	1	63246419	18974	25.62	5.79	12	1.45	1171.00	5179.00	58059	20240703	-48.33	20422	20241118	46.90	43700	-31.35	20250227	24361	23.15	20250114	59700	-49.75	20240703	21000	42.86	20241118	3.57	N	007660	1000	632 억	8710819	N	N	285011	N	N
133	20250408	130221	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	30250	1600	2	5.58	24553181125	802650	56.80	30100	31300	30000	37200	20100	28650	30590.15	13.77	81598	32016	30332	29416	27732	26816	29875	27275	632	8550	1000	20050	50	1	63246419	19132	25.83	5.84	12	1.27	1171.00	5179.00	58059	20240703	-47.90	20422	20241118	48.12	43700	-30.78	20250227	24361	24.17	20250114	59700	-49.33	20240703	21000	44.05	20241118	3.57	N	007660	1000	632 억	8710819	N	N	285011	N	N
134	20250408	120222	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	30250	1600	2	5.58	21856784275	713700	50.50	30100	31300	30000	37200	20100	28650	30624.61	13.77	80486	32016	30332	29416	27732	26816	29875	27275	632	8550	1000	20050	50	1	63246419	19132	25.83	5.84	12	1.13	1171.00	5179.00	58059	20240703	-47.90	20422	20241118	48.12	43700	-30.78	20250227	24361	24.17	20250114	59700	-49.33	20240703	21000	44.05	20241118	3.57	N	007660	1000	632 억	8710819	N	N	285011	N	N
135	20250408	110220	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	30500	1850	2	6.46	19711097450	643068	45.50	30100	31300	30000	37200	20100	28650	30651.65	13.77	100882	32016	30332	29416	27732	26816	29875	27275	632	8550	1000	20050	50	1	63246419	19290	26.05	5.89	12	1.02	1171.00	5179.00	58059	20240703	-47.47	20422	20241118	49.35	43700	-30.21	20250227	24361	25.20	20250114	59700	-48.91	20240703	21000	45.24	20241118	3.57	N	007660	1000	632 억	8710819	N	N	285011	N	N
136	20250408	100221	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	30200	1550	2	5.41	15073060975	490280	34.69	30100	31300	30100	37200	20100	28650	30743.78	13.77	106600	32016	30332	29416	27732	26816	29875	27275	632	8550	1000	20050	50	1	63246419	19100	25.79	5.83	12	0.78	1171.00	5179.00	58059	20240703	-47.98	20422	20241118	47.88	43700	-30.89	20250227	24361	23.97	20250114	59700	-49.41	20240703	21000	43.81	20241118	3.57	N	007660	1000	632 억	8710819	N	N	285011	N	N
137	20250408	090221	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	30500	1850	2	6.46	2456825150	80668	5.71	30100	31000	30100	37200	20100	28650	30456.01	13.77	9876	32016	30332	29416	27732	26816	29875	27275	632	8550	1000	20050	50	1	63246419	19290	26.05	5.89	12	0.13	1171.00	5179.00	58059	20240703	-47.47	20422	20241118	49.35	43700	-30.21	20250227	24361	25.20	20250114	59700	-48.91	20240703	21000	45.24	20241118	3.57	N	007660	1000	632 억	8710819	N	N	285011	N	N
138	20250407	160218	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28650	-4000	5	-12.25	41741659600	1413222	92.83	31100	31100	28500	42400	22900	32650	29536.70	13.35	159559	36583	34616	33183	31216	29783	33900	30500	632	9750	1000	22850	50	1	63246419	18120	24.47	5.53	12	2.23	1171.00	5179.00	58059	20240703	-50.65	20422	20241118	40.29	43700	-34.44	20250227	24361	17.61	20250114	59700	-52.01	20240703	21000	36.43	20241118	3.61	Y	007660	1000	632 억	8444869	N	N	285011	N	N
139	20250407	150221	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28900	-3750	5	-11.49	37762574775	1274417	83.71	31100	31100	28800	42400	22900	32650	29631.25	13.35	85157	36583	34616	33183	31216	29783	33900	30500	632	9750	1000	22850	50	1	63246419	18278	24.68	5.58	12	2.02	1171.00	5179.00	58059	20240703	-50.22	20422	20241118	41.51	43700	-33.87	20250227	24361	18.63	20250114	59700	-51.59	20240703	21000	37.62	20241118	3.61	Y	007660	1000	632 억	8444869	N	N	172962	N	N
140	20250407	140220	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29000	-3650	5	-11.18	32210966050	1083447	71.17	31100	31100	28850	42400	22900	32650	29730.08	13.35	37145	36583	34616	33183	31216	29783	33900	30500	632	9750	1000	22850	50	1	63246419	18341	24.77	5.60	12	1.71	1171.00	5179.00	58059	20240703	-50.05	20422	20241118	42.00	43700	-33.64	20250227	24361	19.04	20250114	59700	-51.42	20240703	21000	38.10	20241118	3.61	Y	007660	1000	632 억	8444869	N	N	172962	N	N
141	20250407	130219	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29500	-3150	5	-9.65	27086450600	907472	59.61	31100	31100	29050	42400	22900	32650	29848.25	13.35	-10324	36583	34616	33183	31216	29783	33900	30500	632	9750	1000	22850	50	1	63246419	18658	25.19	5.70	12	1.43	1171.00	5179.00	58059	20240703	-49.19	20422	20241118	44.45	43700	-32.49	20250227	24361	21.10	20250114	59700	-50.59	20240703	21000	40.48	20241118	3.61	Y	007660	1000	632 억	8444869	N	N	172962	N	N
142	20250407	120219	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29950	-2700	5	-8.27	24174145750	808956	53.14	31100	31100	29050	42400	22900	32650	29883.14	13.35	-16302	36583	34616	33183	31216	29783	33900	30500	632	9750	1000	22850	50	1	63246419	18942	25.58	5.78	12	1.28	1171.00	5179.00	58059	20240703	-48.41	20422	20241118	46.66	43700	-31.46	20250227	24361	22.94	20250114	59700	-49.83	20240703	21000	42.62	20241118	3.61	Y	007660	1000	632 억	8444869	N	N	172962	N	N
143	20250407	110219	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29750	-2900	5	-8.88	20821884050	697255	45.80	31100	31100	29050	42400	22900	32650	29862.65	13.35	-38992	36583	34616	33183	31216	29783	33900	30500	632	9750	1000	22850	50	1	63246419	18816	25.41	5.74	12	1.10	1171.00	5179.00	58059	20240703	-48.76	20422	20241118	45.68	43700	-31.92	20250227	24361	22.12	20250114	59700	-50.17	20240703	21000	41.67	20241118	3.61	Y	007660	1000	632 억	8444869	N	N	172962	N	N
144	20250407	100219	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29250	-3400	5	-10.41	14616368725	487542	32.02	31100	31100	29050	42400	22900	32650	29979.71	13.35	-78809	36583	34616	33183	31216	29783	33900	30500	632	9750	1000	22850	50	1	63246419	18500	24.98	5.65	12	0.77	1171.00	5179.00	58059	20240703	-49.62	20422	20241118	43.23	43700	-33.07	20250227	24361	20.07	20250114	59700	-51.01	20240703	21000	39.29	20241118	3.61	Y	007660	1000	632 억	8444869	N	N	172962	N	N
145	20250407	090219	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	30450	-2200	5	-6.74	1885049150	61556	4.04	31100	31100	30350	42400	22900	32650	30623.32	13.35	-21240	36583	34616	33183	31216	29783	33900	30500	632	9750	1000	22850	50	1	63246419	19259	26.00	5.88	12	0.10	1171.00	5179.00	58059	20240703	-47.55	20422	20241118	49.10	43700	-30.32	20250227	24361	24.99	20250114	59700	-48.99	20240703	21000	45.00	20241118	3.61	Y	007660	1000	632 억	8444869	N	N	172962	N	N
146	20250404	160219	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32650	-2850	5	-8.03	50639193225	1522431	323.43	34500	35150	31750	46150	24850	35500	33262.17	13.56	-69822	37333	36416	35208	34291	33083	36875	34750	632	10650	1000	24850	50	1	63246419	20650	27.88	6.30	12	2.41	1171.00	5179.00	58059	20240703	-43.76	20422	20241118	59.88	43700	-25.29	20250227	24361	34.03	20250114	59700	-45.31	20240703	21000	55.48	20241118	3.63	Y	007660	1000	632 억	8576567	N	N	172962	N	N
147	20250404	150220	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32550	-2950	5	-8.31	47750660550	1433933	304.63	34500	35150	31750	46150	24850	35500	33300.48	13.56	-53654	37333	36416	35208	34291	33083	36875	34750	632	10650	1000	24850	50	1	63246419	20587	27.80	6.28	12	2.27	1171.00	5179.00	58059	20240703	-43.94	20422	20241118	59.39	43700	-25.51	20250227	24361	33.62	20250114	59700	-45.48	20240703	21000	55.00	20241118	3.63	Y	007660	1000	632 억	8576567	N	N	74723	N	N
148	20250404	140221	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32050	-3450	5	-9.72	36452551675	1082092	229.88	34500	35150	31950	46150	24850	35500	33687.11	13.56	-104532	37333	36416	35208	34291	33083	36875	34750	632	10650	1000	24850	50	1	63246419	20270	27.37	6.19	12	1.71	1171.00	5179.00	58059	20240703	-44.80	20422	20241118	56.94	43700	-26.66	20250227	24361	31.56	20250114	59700	-46.31	20240703	21000	52.62	20241118	3.63	Y	007660	1000	632 억	8576567	N	N	74723	N	N
149	20250404	130221	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33300	-2200	5	-6.20	25760306300	755542	160.51	34500	35150	33250	46150	24850	35500	34095.13	13.56	-150203	37333	36416	35208	34291	33083	36875	34750	632	10650	1000	24850	50	1	63246419	21061	28.44	6.43	12	1.19	1171.00	5179.00	58059	20240703	-42.64	20422	20241118	63.06	43700	-23.80	20250227	24361	36.69	20250114	59700	-44.22	20240703	21000	58.57	20241118	3.63	Y	007660	1000	632 억	8576567	N	N	74723	N	N
150	20250404	120220	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33600	-1900	5	-5.35	19812412300	577608	122.71	34500	35150	33550	46150	24850	35500	34300.79	13.56	-101669	37333	36416	35208	34291	33083	36875	34750	632	10650	1000	24850	50	1	63246419	21251	28.69	6.49	12	0.91	1171.00	5179.00	58059	20240703	-42.13	20422	20241118	64.53	43700	-23.11	20250227	24361	37.93	20250114	59700	-43.72	20240703	21000	60.00	20241118	3.63	Y	007660	1000	632 억	8576567	N	N	74723	N	N
151	20250404	110220	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	34300	-1200	5	-3.38	11705579775	340486	72.33	34500	35100	34000	46150	24850	35500	34379.03	13.56	-70561	37333	36416	35208	34291	33083	36875	34750	632	10650	1000	24850	50	1	63246419	21694	29.29	6.62	12	0.54	1171.00	5179.00	58059	20240703	-40.92	20422	20241118	67.96	43700	-21.51	20250227	24361	40.80	20250114	59700	-42.55	20240703	21000	63.33	20241118	3.63	Y	007660	1000	632 억	8576567	N	N	74723	N	N
152	20250404	100220	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	34600	-900	5	-2.54	6157979675	178535	37.93	34500	35100	34000	46150	24850	35500	34491.72	13.56	-38030	37333	36416	35208	34291	33083	36875	34750	632	10650	1000	24850	50	1	63246419	21883	29.55	6.68	12	0.28	1171.00	5179.00	58059	20240703	-40.41	20422	20241118	69.43	43700	-20.82	20250227	24361	42.03	20250114	59700	-42.04	20240703	21000	64.76	20241118	3.63	Y	007660	1000	632 억	8576567	N	N	74723	N	N
153	20250404	090221	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	34750	-750	5	-2.11	370365000	10688	2.27	34500	34950	34500	46150	24850	35500	34652.41	13.56	815	37333	36416	35208	34291	33083	36875	34750	632	10650	1000	24850	50	1	63246419	21978	29.68	6.71	12	0.02	1171.00	5179.00	58059	20240703	-40.15	20422	20241118	70.16	43700	-20.48	20250227	24361	42.65	20250114	59700	-41.79	20240703	21000	65.48	20241118	3.63	Y	007660	1000	632 억	8576567	N	N	74723	N	N
154	20250403	160217	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	35500	200	2	0.57	16710343050	470718	91.22	34050	36125	34000	45850	24750	35300	35499.69	13.56	-35158	37666	36482	35766	34582	33866	36125	34225	632	10550	1000	24710	50	1	63246419	22452	30.32	6.85	12	0.74	1171.00	5179.00	58059	20240703	-38.86	20422	20241118	73.83	43700	-18.76	20250227	24361	45.72	20250114	59700	-40.54	20240703	21000	69.05	20241118	3.66	Y	007660	1000	632 억	8577681	N	N	74723	N	N
155	20250403	150219	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	35600	300	2	0.85	15723537875	442943	85.84	34050	36125	34000	45850	24750	35300	35497.88	13.56	-34065	37666	36482	35766	34582	33866	36125	34225	632	10550	1000	24710	50	1	63246419	22516	30.40	6.87	12	0.70	1171.00	5179.00	58059	20240703	-38.68	20422	20241118	74.32	43700	-18.54	20250227	24361	46.14	20250114	59700	-40.37	20240703	21000	69.52	20241118	3.66	Y	007660	1000	632 억	8577681	N	N	136335	N	N
156	20250403	140219	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	35500	200	2	0.57	13903683150	391789	75.92	34050	36125	34000	45850	24750	35300	35487.68	13.56	-36872	37666	36482	35766	34582	33866	36125	34225	632	10550	1000	24710	50	1	63246419	22452	30.32	6.85	12	0.62	1171.00	5179.00	58059	20240703	-38.86	20422	20241118	73.83	43700	-18.76	20250227	24361	45.72	20250114	59700	-40.54	20240703	21000	69.05	20241118	3.66	Y	007660	1000	632 억	8577681	N	N	136335	N	N
157	20250403	130219	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	35400	100	2	0.28	12517080800	352795	68.37	34050	36125	34000	45850	24750	35300	35479.76	13.56	-42486	37666	36482	35766	34582	33866	36125	34225	632	10550	1000	24710	50	1	63246419	22389	30.23	6.84	12	0.56	1171.00	5179.00	58059	20240703	-39.03	20422	20241118	73.34	43700	-18.99	20250227	24361	45.31	20250114	59700	-40.70	20240703	21000	68.57	20241118	3.66	Y	007660	1000	632 억	8577681	N	N	136335	N	N
158	20250403	120219	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	35800	500	2	1.42	10138821200	285774	55.38	34050	36125	34000	45850	24750	35300	35478.46	13.56	-13270	37666	36482	35766	34582	33866	36125	34225	632	10550	1000	24710	50	1	63246419	22642	30.57	6.91	12	0.45	1171.00	5179.00	58059	20240703	-38.34	20422	20241118	75.30	43700	-18.08	20250227	24361	46.96	20250114	59700	-40.03	20240703	21000	70.48	20241118	3.66	Y	007660	1000	632 억	8577681	N	N	136335	N	N
159	20250403	110219	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	35750	450	2	1.27	8070286475	228217	44.23	34050	36000	34000	45850	24750	35300	35362.34	13.56	-2429	37666	36482	35766	34582	33866	36125	34225	632	10550	1000	24710	50	1	63246419	22611	30.53	6.90	12	0.36	1171.00	5179.00	58059	20240703	-38.42	20422	20241118	75.06	43700	-18.19	20250227	24361	46.75	20250114	59700	-40.12	20240703	21000	70.24	20241118	3.66	Y	007660	1000	632 억	8577681	N	N	136335	N	N
160	20250403	100218	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	35500	200	2	0.57	6265222575	177460	34.39	34050	36000	34000	45850	24750	35300	35304.98	13.56	-2127	37666	36482	35766	34582	33866	36125	34225	632	10550	1000	24710	50	1	63246419	22452	30.32	6.85	12	0.28	1171.00	5179.00	58059	20240703	-38.86	20422	20241118	73.83	43700	-18.76	20250227	24361	45.72	20250114	59700	-40.54	20240703	21000	69.05	20241118	3.66	Y	007660	1000	632 억	8577681	N	N	136335	N	N
161	20250403	090219	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	34100	-1200	5	-3.40	402762500	11828	2.29	34050	34200	34000	45850	24750	35300	34051.61	13.56	-3905	37666	36482	35766	34582	33866	36125	34225	632	10550	1000	24710	50	1	63246419	21567	29.12	6.58	12	0.02	1171.00	5179.00	58059	20240703	-41.27	20422	20241118	66.98	43700	-21.97	20250227	24361	39.98	20250114	59700	-42.88	20240703	21000	62.38	20241118	3.66	Y	007660	1000	632 억	8577681	N	N	136335	N	N
162	20250402	160216	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	35300	-950	5	-2.62	18499400775	516035	90.80	36600	36950	35050	47100	25400	36250	35849.33	13.74	-99168	37550	36900	36300	35650	35050	36600	35350	632	10850	1000	25370	50	1	63246419	22326	30.15	6.82	12	0.82	1171.00	5179.00	58059	20240703	-39.20	20422	20241118	72.85	43700	-19.22	20250227	24361	44.90	20250114	59700	-40.87	20240703	21000	68.10	20241118	3.78	Y	007660	1000	632 억	8690137	N	N	136335	N	N
163	20250402	150215	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	35400	-850	5	-2.34	16601745800	462310	81.34	36600	36950	35050	47100	25400	36250	35910.42	13.74	-85641	37550	36900	36300	35650	35050	36600	35350	632	10850	1000	25370	50	1	63246419	22389	30.23	6.84	12	0.73	1171.00	5179.00	58059	20240703	-39.03	20422	20241118	73.34	43700	-18.99	20250227	24361	45.31	20250114	59700	-40.70	20240703	21000	68.57	20241118	3.78	Y	007660	1000	632 억	8690137	N	N	134647	N	N
164	20250402	140216	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	35100	-1150	5	-3.17	13172421300	364939	64.21	36600	36950	35050	47100	25400	36250	36094.86	13.74	-72361	37550	36900	36300	35650	35050	36600	35350	632	10850	1000	25370	50	1	63246419	22199	29.97	6.78	12	0.58	1171.00	5179.00	58059	20240703	-39.54	20422	20241118	71.87	43700	-19.68	20250227	24361	44.08	20250114	59700	-41.21	20240703	21000	67.14	20241118	3.78	Y	007660	1000	632 억	8690137	N	N	134647	N	N
165	20250402	130217	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36350	100	2	0.28	7777598700	213397	37.55	36600	36950	36000	47100	25400	36250	36446.62	13.74	-31155	37550	36900	36300	35650	35050	36600	35350	632	10850	1000	25370	50	1	63246419	22990	31.04	7.02	12	0.34	1171.00	5179.00	58059	20240703	-37.39	20422	20241118	77.99	43700	-16.82	20250227	24361	49.21	20250114	59700	-39.11	20240703	21000	73.10	20241118	3.78	Y	007660	1000	632 억	8690137	N	N	134647	N	N
166	20250402	120216	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36500	250	2	0.69	6832759200	187461	32.98	36600	36950	36000	47100	25400	36250	36448.96	13.74	-26214	37550	36900	36300	35650	35050	36600	35350	632	10850	1000	25370	50	1	63246419	23085	31.17	7.05	12	0.30	1171.00	5179.00	58059	20240703	-37.13	20422	20241118	78.73	43700	-16.48	20250227	24361	49.83	20250114	59700	-38.86	20240703	21000	73.81	20241118	3.78	Y	007660	1000	632 억	8690137	N	N	134647	N	N
167	20250402	110216	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36750	500	2	1.38	5847716625	160520	28.24	36600	36950	36000	47100	25400	36250	36429.83	13.74	-19324	37550	36900	36300	35650	35050	36600	35350	632	10850	1000	25370	50	1	63246419	23243	31.38	7.10	12	0.25	1171.00	5179.00	58059	20240703	-36.70	20422	20241118	79.95	43700	-15.90	20250227	24361	50.86	20250114	59700	-38.44	20240703	21000	75.00	20241118	3.78	Y	007660	1000	632 억	8690137	N	N	134647	N	N
168	20250402	100215	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36350	100	2	0.28	3710889925	101790	17.91	36600	36950	36000	47100	25400	36250	36456.33	13.74	-7458	37550	36900	36300	35650	35050	36600	35350	632	10850	1000	25370	50	1	63246419	22990	31.04	7.02	12	0.16	1171.00	5179.00	58059	20240703	-37.39	20422	20241118	77.99	43700	-16.82	20250227	24361	49.21	20250114	59700	-39.11	20240703	21000	73.10	20241118	3.78	Y	007660	1000	632 억	8690137	N	N	134647	N	N
169	20250402	090216	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36700	450	2	1.24	548375300	14941	2.63	36600	36950	36600	47100	25400	36250	36702.72	13.74	-5373	37550	36900	36300	35650	35050	36600	35350	632	10850	1000	25370	50	1	63246419	23211	31.34	7.09	12	0.02	1171.00	5179.00	58059	20240703	-36.79	20422	20241118	79.71	43700	-16.02	20250227	24361	50.65	20250114	59700	-38.53	20240703	21000	74.76	20241118	3.78	Y	007660	1000	632 억	8690137	N	N	134647	N	N
170	20250401	160217	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36250	650	2	1.83	20627506550	568348	59.95	36400	36950	35700	46250	24950	35600	36293.89	13.99	-161819	37466	36532	36066	35132	34666	36300	34900	632	10650	1000	24920	50	1	63246419	22927	30.96	7.00	12	0.90	1171.00	5179.00	58059	20240703	-37.56	20422	20241118	77.50	43700	-17.05	20250227	24361	48.80	20250114	59700	-39.28	20240703	21000	72.62	20241118	3.86	Y	007660	1000	632 억	8847186	N	N	134647	N	N
171	20250401	150217	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36450	850	2	2.39	18775621150	517366	54.57	36400	36950	35700	46250	24950	35600	36290.79	13.99	-153861	37466	36532	36066	35132	34666	36300	34900	632	10650	1000	24920	50	1	63246419	23053	31.13	7.04	12	0.82	1171.00	5179.00	58059	20240703	-37.22	20422	20241118	78.48	43700	-16.59	20250227	24361	49.62	20250114	59700	-38.94	20240703	21000	73.57	20241118	3.86	Y	007660	1000	632 억	8847186	N	N	212375	N	N
172	20250401	140216	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36250	650	2	1.83	15236585475	420183	44.32	36400	36950	35700	46250	24950	35600	36261.78	13.99	-118730	37466	36532	36066	35132	34666	36300	34900	632	10650	1000	24920	50	1	63246419	22927	30.96	7.00	12	0.66	1171.00	5179.00	58059	20240703	-37.56	20422	20241118	77.50	43700	-17.05	20250227	24361	48.80	20250114	59700	-39.28	20240703	21000	72.62	20241118	3.86	Y	007660	1000	632 억	8847186	N	N	212375	N	N
173	20250401	130217	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36000	400	2	1.12	13552282300	373735	39.42	36400	36950	35700	46250	24950	35600	36261.74	13.99	-101049	37466	36532	36066	35132	34666	36300	34900	632	10650	1000	24920	50	1	63246419	22769	30.74	6.95	12	0.59	1171.00	5179.00	58059	20240703	-37.99	20422	20241118	76.28	43700	-17.62	20250227	24361	47.78	20250114	59700	-39.70	20240703	21000	71.43	20241118	3.86	Y	007660	1000	632 억	8847186	N	N	212375	N	N
174	20250401	120217	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36300	700	2	1.97	12175968150	335703	35.41	36400	36950	35700	46250	24950	35600	36270.06	13.99	-82615	37466	36532	36066	35132	34666	36300	34900	632	10650	1000	24920	50	1	63246419	22958	31.00	7.01	12	0.53	1171.00	5179.00	58059	20240703	-37.48	20422	20241118	77.75	43700	-16.93	20250227	24361	49.01	20250114	59700	-39.20	20240703	21000	72.86	20241118	3.86	Y	007660	1000	632 억	8847186	N	N	212375	N	N
175	20250401	110216	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36300	700	2	1.97	10205939100	281422	29.68	36400	36950	35700	46250	24950	35600	36265.61	13.99	-76140	37466	36532	36066	35132	34666	36300	34900	632	10650	1000	24920	50	1	63246419	22958	31.00	7.01	12	0.44	1171.00	5179.00	58059	20240703	-37.48	20422	20241118	77.75	43700	-16.93	20250227	24361	49.01	20250114	59700	-39.20	20240703	21000	72.86	20241118	3.86	Y	007660	1000	632 억	8847186	N	N	212375	N	N
176	20250401	100214	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	35900	300	2	0.84	6769014025	185925	19.61	36400	36950	35850	46250	24950	35600	36407.23	13.99	-39851	37466	36532	36066	35132	34666	36300	34900	632	10650	1000	24920	50	1	63246419	22705	30.66	6.93	12	0.29	1171.00	5179.00	58059	20240703	-38.17	20422	20241118	75.79	43700	-17.85	20250227	24361	47.37	20250114	59700	-39.87	20240703	21000	70.95	20241118	3.86	Y	007660	1000	632 억	8847186	N	N	212375	N	N
177	20250401	090216	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36550	950	2	2.67	882205950	24192	2.55	36400	36700	36300	46250	24950	35600	36466.85	13.99	-6157	37466	36532	36066	35132	34666	36300	34900	632	10650	1000	24920	50	1	63246419	23117	31.21	7.06	12	0.04	1171.00	5179.00	58059	20240703	-37.05	20422	20241118	78.97	43700	-16.36	20250227	24361	50.03	20250114	59700	-38.78	20240703	21000	74.05	20241118	3.86	Y	007660	1000	632 억	8847186	N	N	212375	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History