KissMeData/011930/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160259	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1365	-22	5	-1.59	2800532483	2022358	101.77	1390	1420	1357	1803	971	1387	1384.84	3.65	-225694	1429	1408	1386	1365	1343	1397	1354	1030	416	500	1020	1	1	205848151	2810	-20.07	1.17	12	0.98	-68.00	1171.00	2450	20240529	-44.29	1030	20241209	32.52	1686	-19.04	20250422	1061	28.65	20250409	2450	-44.29	20240529	1030	32.52	20241209	3.18	Y	011930	500	1030 억	7509792	N	N	228161	N	N
3	20250430	150300	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1368	-19	5	-1.37	2538996203	1830746	92.13	1390	1420	1357	1803	971	1387	1386.86	3.65	-282376	1429	1408	1386	1365	1343	1397	1354	1030	416	500	1020	1	1	205848151	2816	-20.12	1.17	12	0.89	-68.00	1171.00	2450	20240529	-44.16	1030	20241209	32.82	1686	-18.86	20250422	1061	28.93	20250409	2450	-44.16	20240529	1030	32.82	20241209	3.18	Y	011930	500	1030 억	7509792	N	N	214620	N	N
4	20250430	140300	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1365	-22	5	-1.59	2355930296	1696838	85.39	1390	1420	1357	1803	971	1387	1388.42	3.65	-281996	1429	1408	1386	1365	1343	1397	1354	1030	416	500	1020	1	1	205848151	2810	-20.07	1.17	12	0.82	-68.00	1171.00	2450	20240529	-44.29	1030	20241209	32.52	1686	-19.04	20250422	1061	28.65	20250409	2450	-44.29	20240529	1030	32.52	20241209	3.18	Y	011930	500	1030 억	7509792	N	N	214620	N	N
5	20250430	130301	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1366	-21	5	-1.51	2243905170	1614805	81.26	1390	1420	1357	1803	971	1387	1389.58	3.65	-286621	1429	1408	1386	1365	1343	1397	1354	1030	416	500	1020	1	1	205848151	2812	-20.09	1.17	12	0.78	-68.00	1171.00	2450	20240529	-44.24	1030	20241209	32.62	1686	-18.98	20250422	1061	28.75	20250409	2450	-44.24	20240529	1030	32.62	20241209	3.18	Y	011930	500	1030 억	7509792	N	N	214620	N	N
6	20250430	120302	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1375	-12	5	-0.87	1899227360	1362091	68.55	1390	1420	1370	1803	971	1387	1394.35	3.65	-340489	1429	1408	1386	1365	1343	1397	1354	1030	416	500	1020	1	1	205848151	2830	-20.22	1.17	12	0.66	-68.00	1171.00	2450	20240529	-43.88	1030	20241209	33.50	1686	-18.45	20250422	1061	29.59	20250409	2450	-43.88	20240529	1030	33.50	20241209	3.18	Y	011930	500	1030 억	7509792	N	N	214620	N	N
7	20250430	110300	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1376	-11	5	-0.79	1717332743	1229836	61.89	1390	1420	1373	1803	971	1387	1396.39	3.65	-320080	1429	1408	1386	1365	1343	1397	1354	1030	416	500	1020	1	1	205848151	2832	-20.24	1.18	12	0.60	-68.00	1171.00	2450	20240529	-43.84	1030	20241209	33.59	1686	-18.39	20250422	1061	29.69	20250409	2450	-43.84	20240529	1030	33.59	20241209	3.18	Y	011930	500	1030 억	7509792	N	N	214620	N	N
8	20250430	100302	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1393	6	2	0.43	1219819247	869653	43.76	1390	1420	1381	1803	971	1387	1402.65	3.65	-269765	1429	1408	1386	1365	1343	1397	1354	1030	416	500	1020	1	1	205848151	2867	-20.49	1.19	12	0.42	-68.00	1171.00	2450	20240529	-43.14	1030	20241209	35.24	1686	-17.38	20250422	1061	31.29	20250409	2450	-43.14	20240529	1030	35.24	20241209	3.18	Y	011930	500	1030 억	7509792	N	N	214620	N	N
9	20250430	090301	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1385	-2	5	-0.14	102441450	73852	3.72	1390	1395	1381	1803	971	1387	1387.12	3.65	-14477	1429	1408	1386	1365	1343	1397	1354	1030	416	500	1020	1	1	205848151	2851	-20.37	1.18	12	0.04	-68.00	1171.00	2450	20240529	-43.47	1030	20241209	34.47	1686	-17.85	20250422	1061	30.54	20250409	2450	-43.47	20240529	1030	34.47	20241209	3.18	Y	011930	500	1030 억	7509792	N	N	214620	N	N
10	20250429	160257	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1387	-11	5	-0.79	2706307750	1953487	57.91	1394	1407	1364	1817	979	1398	1385.36	3.63	48964	1462	1430	1407	1375	1352	1418	1363	1030	419	500	1030	1	1	205848151	2855	-20.40	1.18	12	0.95	-68.00	1171.00	2450	20240529	-43.39	1030	20241209	34.66	1686	-17.73	20250422	1061	30.73	20250409	2450	-43.39	20240529	1030	34.66	20241209	3.10	Y	011930	500	1030 억	7481097	N	N	214618	N	N
11	20250429	150300	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1388	-10	5	-0.72	2531374892	1827343	54.17	1394	1407	1364	1817	979	1398	1385.27	3.63	7435	1462	1430	1407	1375	1352	1418	1363	1030	419	500	1030	1	1	205848151	2857	-20.41	1.19	12	0.89	-68.00	1171.00	2450	20240529	-43.35	1030	20241209	34.76	1686	-17.67	20250422	1061	30.82	20250409	2450	-43.35	20240529	1030	34.76	20241209	3.10	Y	011930	500	1030 억	7481097	N	N	276482	N	N
12	20250429	140259	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1384	-14	5	-1.00	2249381614	1623959	48.14	1394	1407	1364	1817	979	1398	1385.11	3.63	75961	1462	1430	1407	1375	1352	1418	1363	1030	419	500	1030	1	1	205848151	2849	-20.35	1.18	12	0.79	-68.00	1171.00	2450	20240529	-43.51	1030	20241209	34.37	1686	-17.91	20250422	1061	30.44	20250409	2450	-43.51	20240529	1030	34.37	20241209	3.10	Y	011930	500	1030 억	7481097	N	N	276482	N	N
13	20250429	130301	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1383	-15	5	-1.07	2106147346	1520582	45.08	1394	1407	1364	1817	979	1398	1385.08	3.63	94630	1462	1430	1407	1375	1352	1418	1363	1030	419	500	1030	1	1	205848151	2847	-20.34	1.18	12	0.74	-68.00	1171.00	2450	20240529	-43.55	1030	20241209	34.27	1686	-17.97	20250422	1061	30.35	20250409	2450	-43.55	20240529	1030	34.27	20241209	3.10	Y	011930	500	1030 억	7481097	N	N	276482	N	N
14	20250429	120300	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1396	-2	5	-0.14	1816104146	1311457	38.88	1394	1407	1364	1817	979	1398	1384.79	3.63	95191	1462	1430	1407	1375	1352	1418	1363	1030	419	500	1030	1	1	205848151	2874	-20.53	1.19	12	0.64	-68.00	1171.00	2450	20240529	-43.02	1030	20241209	35.53	1686	-17.20	20250422	1061	31.57	20250409	2450	-43.02	20240529	1030	35.53	20241209	3.10	Y	011930	500	1030 억	7481097	N	N	276482	N	N
15	20250429	110300	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1395	-3	5	-0.21	1622274913	1172386	34.76	1394	1407	1364	1817	979	1398	1383.72	3.63	98077	1462	1430	1407	1375	1352	1418	1363	1030	419	500	1030	1	1	205848151	2872	-20.51	1.19	12	0.57	-68.00	1171.00	2450	20240529	-43.06	1030	20241209	35.44	1686	-17.26	20250422	1061	31.48	20250409	2450	-43.06	20240529	1030	35.44	20241209	3.10	Y	011930	500	1030 억	7481097	N	N	276482	N	N
16	20250429	100301	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1377	-21	5	-1.50	1232750656	892162	26.45	1394	1407	1364	1817	979	1398	1381.74	3.63	95732	1462	1430	1407	1375	1352	1418	1363	1030	419	500	1030	1	1	205848151	2835	-20.25	1.18	12	0.43	-68.00	1171.00	2450	20240529	-43.80	1030	20241209	33.69	1686	-18.33	20250422	1061	29.78	20250409	2450	-43.80	20240529	1030	33.69	20241209	3.10	Y	011930	500	1030 억	7481097	N	N	276482	N	N
17	20250429	090301	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1400	2	2	0.14	86232517	61787	1.83	1394	1402	1393	1817	979	1398	1395.60	3.63	-5871	1462	1430	1407	1375	1352	1418	1363	1030	419	500	1030	1	1	205848151	2882	-20.59	1.20	12	0.03	-68.00	1171.00	2450	20240529	-42.86	1030	20241209	35.92	1686	-16.96	20250422	1061	31.95	20250409	2450	-42.86	20240529	1030	35.92	20241209	3.10	Y	011930	500	1030 억	7481097	N	N	276482	N	N
18	20250428	160258	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1398	-41	5	-2.85	4647047395	3297494	43.44	1439	1439	1384	1870	1008	1439	1409.30	3.53	125673	1520	1479	1452	1411	1384	1466	1398	1030	431	500	1060	1	1	205848151	2878	-20.56	1.19	12	1.60	-68.00	1171.00	2450	20240529	-42.94	1030	20241209	35.73	1686	-17.08	20250422	1061	31.76	20250409	2450	-42.94	20240529	1030	35.73	20241209	3.20	Y	011930	500	1030 억	7265892	N	N	276482	N	N
19	20250428	150300	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1392	-47	5	-3.27	4277871863	3032829	39.96	1439	1439	1387	1870	1008	1439	1410.51	3.53	69040	1520	1479	1452	1411	1384	1466	1398	1030	431	500	1060	1	1	205848151	2865	-20.47	1.19	12	1.47	-68.00	1171.00	2450	20240529	-43.18	1030	20241209	35.15	1686	-17.44	20250422	1061	31.20	20250409	2450	-43.18	20240529	1030	35.15	20241209	3.20	Y	011930	500	1030 억	7265892	N	N	779265	N	N
20	20250428	140259	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1402	-37	5	-2.57	3624878643	2565049	33.79	1439	1439	1399	1870	1008	1439	1413.17	3.53	-59257	1520	1479	1452	1411	1384	1466	1398	1030	431	500	1060	1	1	205848151	2886	-20.62	1.20	12	1.25	-68.00	1171.00	2450	20240529	-42.78	1030	20241209	36.12	1686	-16.84	20250422	1061	32.14	20250409	2450	-42.78	20240529	1030	36.12	20241209	3.20	Y	011930	500	1030 억	7265892	N	N	779265	N	N
21	20250428	130259	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1403	-36	5	-2.50	3070921648	2169725	28.58	1439	1439	1402	1870	1008	1439	1415.34	3.53	-47218	1520	1479	1452	1411	1384	1466	1398	1030	431	500	1060	1	1	205848151	2888	-20.63	1.20	12	1.05	-68.00	1171.00	2450	20240529	-42.73	1030	20241209	36.21	1686	-16.79	20250422	1061	32.23	20250409	2450	-42.73	20240529	1030	36.21	20241209	3.20	Y	011930	500	1030 억	7265892	N	N	779265	N	N
22	20250428	120259	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1406	-33	5	-2.29	2677385903	1889378	24.89	1439	1439	1402	1870	1008	1439	1417.06	3.53	17979	1520	1479	1452	1411	1384	1466	1398	1030	431	500	1060	1	1	205848151	2894	-20.68	1.20	12	0.92	-68.00	1171.00	2450	20240529	-42.61	1030	20241209	36.50	1686	-16.61	20250422	1061	32.52	20250409	2450	-42.61	20240529	1030	36.50	20241209	3.20	Y	011930	500	1030 억	7265892	N	N	779265	N	N
23	20250428	110259	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1404	-35	5	-2.43	2363085937	1666108	21.95	1439	1439	1402	1870	1008	1439	1418.31	3.53	70062	1520	1479	1452	1411	1384	1466	1398	1030	431	500	1060	1	1	205848151	2890	-20.65	1.20	12	0.81	-68.00	1171.00	2450	20240529	-42.69	1030	20241209	36.31	1686	-16.73	20250422	1061	32.33	20250409	2450	-42.69	20240529	1030	36.31	20241209	3.20	Y	011930	500	1030 억	7265892	N	N	779265	N	N
24	20250428	100258	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1417	-22	5	-1.53	1473277317	1035229	13.64	1439	1439	1415	1870	1008	1439	1423.12	3.53	25183	1520	1479	1452	1411	1384	1466	1398	1030	431	500	1060	1	1	205848151	2917	-20.84	1.21	12	0.50	-68.00	1171.00	2450	20240529	-42.16	1030	20241209	37.57	1686	-15.95	20250422	1061	33.55	20250409	2450	-42.16	20240529	1030	37.57	20241209	3.20	Y	011930	500	1030 억	7265892	N	N	779265	N	N
25	20250428	090300	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1424	-15	5	-1.04	259578526	182255	2.40	1439	1439	1418	1870	1008	1439	1424.15	3.53	42966	1520	1479	1452	1411	1384	1466	1398	1030	431	500	1060	1	1	205848151	2931	-20.94	1.22	12	0.09	-68.00	1171.00	2450	20240529	-41.88	1030	20241209	38.25	1686	-15.54	20250422	1061	34.21	20250409	2450	-41.88	20240529	1030	38.25	20241209	3.20	Y	011930	500	1030 억	7265892	N	N	779265	N	N
26	20250425	160258	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1439	-25	5	-1.71	10846902744	7431789	69.49	1459	1493	1425	1903	1025	1464	1459.56	3.43	-865378	1522	1492	1459	1429	1396	1508	1445	1030	439	500	1080	1	1	205848151	2962	-21.16	1.23	12	3.61	-68.00	1171.00	2450	20240529	-41.27	1030	20241209	39.71	1686	-14.65	20250422	1061	35.63	20250409	2450	-41.27	20240529	1030	39.71	20241209	2.92	Y	011930	500	1030 억	7054402	N	N	778508	N	N
27	20250425	150300	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1442	-22	5	-1.50	10277042457	7036111	65.79	1459	1493	1425	1903	1025	1464	1460.59	3.43	-867213	1522	1492	1459	1429	1396	1508	1445	1030	439	500	1080	1	1	205848151	2968	-21.21	1.23	12	3.42	-68.00	1171.00	2450	20240529	-41.14	1030	20241209	40.00	1686	-14.47	20250422	1061	35.91	20250409	2450	-41.14	20240529	1030	40.00	20241209	2.92	Y	011930	500	1030 억	7054402	N	N	859454	N	N
28	20250425	140300	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1453	-11	5	-0.75	9383552395	6417712	60.01	1459	1493	1425	1903	1025	1464	1462.12	3.43	-823474	1522	1492	1459	1429	1396	1508	1445	1030	439	500	1080	1	1	205848151	2991	-21.37	1.24	12	3.12	-68.00	1171.00	2450	20240529	-40.69	1030	20241209	41.07	1686	-13.82	20250422	1061	36.95	20250409	2450	-40.69	20240529	1030	41.07	20241209	2.92	Y	011930	500	1030 억	7054402	N	N	859454	N	N
29	20250425	130300	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1468	4	2	0.27	8211930181	5617881	52.53	1459	1493	1425	1903	1025	1464	1461.73	3.43	-636960	1522	1492	1459	1429	1396	1508	1445	1030	439	500	1080	1	1	205848151	3022	-21.59	1.25	12	2.73	-68.00	1171.00	2450	20240529	-40.08	1030	20241209	42.52	1686	-12.93	20250422	1061	38.36	20250409	2450	-40.08	20240529	1030	42.52	20241209	2.92	Y	011930	500	1030 억	7054402	N	N	859454	N	N
30	20250425	120259	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1468	4	2	0.27	7106381442	4867720	45.52	1459	1493	1425	1903	1025	1464	1459.87	3.43	-558588	1522	1492	1459	1429	1396	1508	1445	1030	439	500	1080	1	1	205848151	3022	-21.59	1.25	12	2.36	-68.00	1171.00	2450	20240529	-40.08	1030	20241209	42.52	1686	-12.93	20250422	1061	38.36	20250409	2450	-40.08	20240529	1030	42.52	20241209	2.92	Y	011930	500	1030 억	7054402	N	N	859454	N	N
31	20250425	110300	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1457	-7	5	-0.48	6512466616	4461759	41.72	1459	1493	1425	1903	1025	1464	1459.58	3.43	-584323	1522	1492	1459	1429	1396	1508	1445	1030	439	500	1080	1	1	205848151	2999	-21.43	1.24	12	2.17	-68.00	1171.00	2450	20240529	-40.53	1030	20241209	41.46	1686	-13.58	20250422	1061	37.32	20250409	2450	-40.53	20240529	1030	41.46	20241209	2.92	Y	011930	500	1030 억	7054402	N	N	859454	N	N
32	20250425	100258	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1478	14	2	0.96	3986680739	2744992	25.67	1459	1480	1425	1903	1025	1464	1452.18	3.43	-351826	1522	1492	1459	1429	1396	1508	1445	1030	439	500	1080	1	1	205848151	3042	-21.74	1.26	12	1.33	-68.00	1171.00	2450	20240529	-39.67	1030	20241209	43.50	1686	-12.34	20250422	1061	39.30	20250409	2450	-39.67	20240529	1030	43.50	20241209	2.92	Y	011930	500	1030 억	7054402	N	N	859454	N	N
33	20250425	090259	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1447	-17	5	-1.16	488961879	337953	3.16	1459	1459	1431	1903	1025	1464	1444.55	3.43	-33920	1522	1492	1459	1429	1396	1508	1445	1030	439	500	1080	1	1	205848151	2979	-21.28	1.24	12	0.16	-68.00	1171.00	2450	20240529	-40.94	1030	20241209	40.49	1686	-14.18	20250422	1061	36.38	20250409	2450	-40.94	20240529	1030	40.49	20241209	2.92	Y	011930	500	1030 억	7054402	N	N	859454	N	N
34	20250424	160256	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1464	18	2	1.24	14620802679	10024173	67.51	1446	1489	1426	1879	1013	1446	1458.55	3.71	-669693	1595	1520	1483	1408	1371	1502	1390	1030	433	500	1070	1	1	205848151	3014	-21.53	1.25	12	4.87	-68.00	1171.00	2450	20240529	-40.24	1030	20241209	42.14	1686	-13.17	20250422	1061	37.98	20250409	2450	-40.24	20240529	1030	42.14	20241209	2.49	Y	011930	500	1030 억	7627098	N	N	858663	N	N
35	20250424	150259	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1451	5	2	0.35	13471315999	9237565	62.22	1446	1489	1426	1879	1013	1446	1458.33	3.71	-526649	1595	1520	1483	1408	1371	1502	1390	1030	433	500	1070	1	1	205848151	2987	-21.34	1.24	12	4.49	-68.00	1171.00	2450	20240529	-40.78	1030	20241209	40.87	1686	-13.94	20250422	1061	36.76	20250409	2450	-40.78	20240529	1030	40.87	20241209	2.49	Y	011930	500	1030 억	7627098	N	N	1003498	N	N
36	20250424	140259	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1431	-15	5	-1.04	12464486704	8538054	57.51	1446	1489	1426	1879	1013	1446	1459.89	3.71	-345984	1595	1520	1483	1408	1371	1502	1390	1030	433	500	1070	1	1	205848151	2946	-21.04	1.22	12	4.15	-68.00	1171.00	2450	20240529	-41.59	1030	20241209	38.93	1686	-15.12	20250422	1061	34.87	20250409	2450	-41.59	20240529	1030	38.93	20241209	2.49	Y	011930	500	1030 억	7627098	N	N	1003498	N	N
37	20250424	130258	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1468	22	2	1.52	10858673989	7424245	50.00	1446	1489	1426	1879	1013	1446	1462.61	3.71	-280511	1595	1520	1483	1408	1371	1502	1390	1030	433	500	1070	1	1	205848151	3022	-21.59	1.25	12	3.61	-68.00	1171.00	2450	20240529	-40.08	1030	20241209	42.52	1686	-12.93	20250422	1061	38.36	20250409	2450	-40.08	20240529	1030	42.52	20241209	2.49	Y	011930	500	1030 억	7627098	N	N	1003498	N	N
38	20250424	120259	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1452	6	2	0.41	8795488120	6020758	40.55	1446	1489	1426	1879	1013	1446	1460.88	3.71	-176497	1595	1520	1483	1408	1371	1502	1390	1030	433	500	1070	1	1	205848151	2989	-21.35	1.24	12	2.92	-68.00	1171.00	2450	20240529	-40.73	1030	20241209	40.97	1686	-13.88	20250422	1061	36.85	20250409	2450	-40.73	20240529	1030	40.97	20241209	2.49	Y	011930	500	1030 억	7627098	N	N	1003498	N	N
39	20250424	110258	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1432	-14	5	-0.97	5308884122	3647536	24.57	1446	1482	1426	1879	1013	1446	1455.49	3.71	-141372	1595	1520	1483	1408	1371	1502	1390	1030	433	500	1070	1	1	205848151	2948	-21.06	1.22	12	1.77	-68.00	1171.00	2450	20240529	-41.55	1030	20241209	39.03	1686	-15.07	20250422	1061	34.97	20250409	2450	-41.55	20240529	1030	39.03	20241209	2.49	Y	011930	500	1030 억	7627098	N	N	1003498	N	N
40	20250424	100258	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1443	-3	5	-0.21	4235190666	2901430	19.54	1446	1482	1428	1879	1013	1446	1459.73	3.71	-158957	1595	1520	1483	1408	1371	1502	1390	1030	433	500	1070	1	1	205848151	2970	-21.22	1.23	12	1.41	-68.00	1171.00	2450	20240529	-41.10	1030	20241209	40.10	1686	-14.41	20250422	1061	36.00	20250409	2450	-41.10	20240529	1030	40.10	20241209	2.49	Y	011930	500	1030 억	7627098	N	N	1003498	N	N
41	20250424	090300	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1459	13	2	0.90	447153579	308292	2.08	1446	1461	1439	1879	1013	1446	1450.53	3.71	-13262	1595	1520	1483	1408	1371	1502	1390	1030	433	500	1070	1	1	205848151	3003	-21.46	1.25	12	0.15	-68.00	1171.00	2450	20240529	-40.45	1030	20241209	41.65	1686	-13.46	20250422	1061	37.51	20250409	2450	-40.45	20240529	1030	41.65	20241209	2.49	Y	011930	500	1030 억	7627098	N	N	1003498	N	N
42	20250423	160253	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1446	-150	5	-9.40	21824591949	14705493	27.65	1551	1558	1446	2070	1118	1596	1483.87	4.63	-839432	1906	1750	1530	1374	1154	1829	1453	1030	474	500	1180	1	1	205848151	2977	-21.26	1.23	12	7.14	-68.00	1171.00	2450	20240529	-40.98	1030	20241209	40.39	1686	-14.23	20250422	1061	36.29	20250409	2450	-40.98	20240529	1030	40.39	20241209	2.47	Y	011930	500	1030 억	9521612	N	N	1003498	N	N
43	20250423	150258	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1453	-143	5	-8.96	21017762463	14148194	26.60	1551	1558	1448	2070	1118	1596	1485.25	4.63	-827601	1906	1750	1530	1374	1154	1829	1453	1030	474	500	1180	1	1	205848151	2991	-21.37	1.24	12	6.87	-68.00	1171.00	2450	20240529	-40.69	1030	20241209	41.07	1686	-13.82	20250422	1061	36.95	20250409	2450	-40.69	20240529	1030	41.07	20241209	2.47	Y	011930	500	1030 억	9521612	N	N	794420	N	N
44	20250423	140258	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1457	-139	5	-8.71	19742299978	13269699	24.95	1551	1558	1451	2070	1118	1596	1487.47	4.63	-710868	1906	1750	1530	1374	1154	1829	1453	1030	474	500	1180	1	1	205848151	2999	-21.43	1.24	12	6.45	-68.00	1171.00	2450	20240529	-40.53	1030	20241209	41.46	1686	-13.58	20250422	1061	37.32	20250409	2450	-40.53	20240529	1030	41.46	20241209	2.47	Y	011930	500	1030 억	9521612	N	N	794420	N	N
45	20250423	130257	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1471	-125	5	-7.83	18266828990	12257616	23.05	1551	1558	1455	2070	1118	1596	1489.92	4.63	-620013	1906	1750	1530	1374	1154	1829	1453	1030	474	500	1180	1	1	205848151	3028	-21.63	1.26	12	5.95	-68.00	1171.00	2450	20240529	-39.96	1030	20241209	42.82	1686	-12.75	20250422	1061	38.64	20250409	2450	-39.96	20240529	1030	42.82	20241209	2.47	Y	011930	500	1030 억	9521612	N	N	794420	N	N
46	20250423	120258	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1468	-128	5	-8.02	17594506022	11800025	22.19	1551	1558	1455	2070	1118	1596	1490.72	4.63	-492892	1906	1750	1530	1374	1154	1829	1453	1030	474	500	1180	1	1	205848151	3022	-21.59	1.25	12	5.73	-68.00	1171.00	2450	20240529	-40.08	1030	20241209	42.52	1686	-12.93	20250422	1061	38.36	20250409	2450	-40.08	20240529	1030	42.52	20241209	2.47	Y	011930	500	1030 억	9521612	N	N	794420	N	N
47	20250423	110258	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1475	-121	5	-7.58	16352116335	10955565	20.60	1551	1558	1455	2070	1118	1596	1492.23	4.63	-589376	1906	1750	1530	1374	1154	1829	1453	1030	474	500	1180	1	1	205848151	3036	-21.69	1.26	12	5.32	-68.00	1171.00	2450	20240529	-39.80	1030	20241209	43.20	1686	-12.51	20250422	1061	39.02	20250409	2450	-39.80	20240529	1030	43.20	20241209	2.47	Y	011930	500	1030 억	9521612	N	N	794420	N	N
48	20250423	100259	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1484	-112	5	-7.02	13323649454	8893420	16.72	1551	1558	1464	2070	1118	1596	1497.73	4.63	-503600	1906	1750	1530	1374	1154	1829	1453	1030	474	500	1180	1	1	205848151	3055	-21.82	1.27	12	4.32	-68.00	1171.00	2450	20240529	-39.43	1030	20241209	44.08	1686	-11.98	20250422	1061	39.87	20250409	2450	-39.43	20240529	1030	44.08	20241209	2.47	Y	011930	500	1030 억	9521612	N	N	794420	N	N
49	20250423	090301	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1509	-87	5	-5.45	3762587410	2450243	4.61	1551	1558	1500	2070	1118	1596	1534.66	4.63	-26861	1906	1750	1530	1374	1154	1829	1453	1030	474	500	1180	1	1	205848151	3106	-22.19	1.29	12	1.19	-68.00	1171.00	2450	20240529	-38.41	1030	20241209	46.50	1686	-10.50	20250422	1061	42.22	20250409	2450	-38.41	20240529	1030	46.50	20241209	2.47	Y	011930	500	1030 억	9521612	N	N	794420	N	N
50	20250422	160252	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1596	273	2	20.63	75131813658	49902334	668.38	1337	1686	1310	1719	927	1323	1504.23	5.06	-834357	1467	1394	1347	1274	1227	1431	1311	1030	396	500	970	1	1	205848151	3285	-23.47	1.36	12	24.24	-68.00	1171.00	2450	20240529	-34.86	1030	20241209	54.95	1686	-5.34	20250422	1061	50.42	20250409	2450	-34.86	20240529	1030	54.95	20241209	2.48	Y	011930	500	1030 억	10416711	N	N	793957	N	N
51	20250422	150257	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1445	122	2	9.22	28674290641	20312269	272.06	1337	1470	1310	1719	927	1323	1411.68	5.06	-827626	1467	1394	1347	1274	1227	1431	1311	1030	396	500	970	1	1	205848151	2975	-21.25	1.23	12	9.87	-68.00	1171.00	2450	20240529	-41.02	1030	20241209	40.29	1470	-1.70	20250422	1061	36.19	20250409	2450	-41.02	20240529	1030	40.29	20241209	2.48	Y	011930	500	1030 억	10416711	N	N	319977	N	N
52	20250422	140257	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1388	65	2	4.91	8069885246	5909336	79.15	1337	1405	1310	1719	927	1323	1365.63	5.06	3127	1467	1394	1347	1274	1227	1431	1311	1030	396	500	970	1	1	205848151	2857	-20.41	1.19	12	2.87	-68.00	1171.00	2450	20240529	-43.35	1030	20241209	34.76	1458	-4.80	20250417	1061	30.82	20250409	2450	-43.35	20240529	1030	34.76	20241209	2.48	Y	011930	500	1030 억	10416711	N	N	319977	N	N
53	20250422	130256	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1378	55	2	4.16	7088213689	5200150	69.65	1337	1405	1310	1719	927	1323	1363.10	5.06	-79199	1467	1394	1347	1274	1227	1431	1311	1030	396	500	970	1	1	205848151	2837	-20.26	1.18	12	2.53	-68.00	1171.00	2450	20240529	-43.76	1030	20241209	33.79	1458	-5.49	20250417	1061	29.88	20250409	2450	-43.76	20240529	1030	33.79	20241209	2.48	Y	011930	500	1030 억	10416711	N	N	319977	N	N
54	20250422	120257	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1376	53	2	4.01	4806996629	3549889	47.55	1337	1394	1310	1719	927	1323	1354.15	5.06	-250222	1467	1394	1347	1274	1227	1431	1311	1030	396	500	970	1	1	205848151	2832	-20.24	1.18	12	1.72	-68.00	1171.00	2450	20240529	-43.84	1030	20241209	33.59	1458	-5.62	20250417	1061	29.69	20250409	2450	-43.84	20240529	1030	33.59	20241209	2.48	Y	011930	500	1030 억	10416711	N	N	319977	N	N
55	20250422	110257	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1335	12	2	0.91	1865805364	1403967	18.80	1337	1359	1310	1719	927	1323	1328.96	5.06	-104097	1467	1394	1347	1274	1227	1431	1311	1030	396	500	970	1	1	205848151	2748	-19.63	1.14	12	0.68	-68.00	1171.00	2450	20240529	-45.51	1030	20241209	29.61	1458	-8.44	20250417	1061	25.82	20250409	2450	-45.51	20240529	1030	29.61	20241209	2.48	Y	011930	500	1030 억	10416711	N	N	319977	N	N
56	20250422	100257	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1320	-3	5	-0.23	1031058333	779297	10.44	1337	1348	1310	1719	927	1323	1323.06	5.06	-75419	1467	1394	1347	1274	1227	1431	1311	1030	396	500	970	1	1	205848151	2717	-19.41	1.13	12	0.38	-68.00	1171.00	2450	20240529	-46.12	1030	20241209	28.16	1458	-9.47	20250417	1061	24.41	20250409	2450	-46.12	20240529	1030	28.16	20241209	2.48	Y	011930	500	1030 억	10416711	N	N	319977	N	N
57	20250422	090257	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1332	9	2	0.68	139099449	104431	1.40	1337	1348	1323	1719	927	1323	1332.19	5.06	-17163	1467	1394	1347	1274	1227	1431	1311	1030	396	500	970	1	1	205848151	2742	-19.59	1.14	12	0.05	-68.00	1171.00	2450	20240529	-45.63	1030	20241209	29.32	1458	-8.64	20250417	1061	25.54	20250409	2450	-45.63	20240529	1030	29.32	20241209	2.48	Y	011930	500	1030 억	10416711	N	N	319977	N	N
58	20250421	160252	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1323	12	2	0.92	10124930869	7434300	297.36	1312	1420	1300	1704	918	1311	1361.94	5.25	-407792	1370	1340	1318	1288	1266	1329	1277	1030	393	500	970	1	1	205848151	2723	-19.46	1.13	12	3.61	-68.00	1171.00	2450	20240529	-46.00	1030	20241209	28.45	1458	-9.26	20250417	1061	24.69	20250409	2450	-46.00	20240529	1030	28.45	20241209	2.34	Y	011930	500	1030 억	10802787	N	N	319977	N	N
59	20250421	150256	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1326	15	2	1.14	9762966563	7160567	286.41	1312	1420	1300	1704	918	1311	1363.44	5.25	-422480	1370	1340	1318	1288	1266	1329	1277	1030	393	500	970	1	1	205848151	2730	-19.50	1.13	12	3.48	-68.00	1171.00	2450	20240529	-45.88	1030	20241209	28.74	1458	-9.05	20250417	1061	24.98	20250409	2450	-45.88	20240529	1030	28.74	20241209	2.34	Y	011930	500	1030 억	10802787	N	N	317074	N	N
60	20250421	140256	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1331	20	2	1.53	9256286200	6778851	271.14	1312	1420	1300	1704	918	1311	1365.47	5.25	-522069	1370	1340	1318	1288	1266	1329	1277	1030	393	500	970	1	1	205848151	2740	-19.57	1.14	12	3.29	-68.00	1171.00	2450	20240529	-45.67	1030	20241209	29.22	1458	-8.71	20250417	1061	25.45	20250409	2450	-45.67	20240529	1030	29.22	20241209	2.34	Y	011930	500	1030 억	10802787	N	N	317074	N	N
61	20250421	130257	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1332	21	2	1.60	8837837543	6465564	258.61	1312	1420	1300	1704	918	1311	1366.91	5.25	-515683	1370	1340	1318	1288	1266	1329	1277	1030	393	500	970	1	1	205848151	2742	-19.59	1.14	12	3.14	-68.00	1171.00	2450	20240529	-45.63	1030	20241209	29.32	1458	-8.64	20250417	1061	25.54	20250409	2450	-45.63	20240529	1030	29.32	20241209	2.34	Y	011930	500	1030 억	10802787	N	N	317074	N	N
62	20250421	120256	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1329	18	2	1.37	1913878129	1438712	57.55	1312	1350	1300	1704	918	1311	1330.28	5.25	-7237	1370	1340	1318	1288	1266	1329	1277	1030	393	500	970	1	1	205848151	2736	-19.54	1.13	12	0.70	-68.00	1171.00	2450	20240529	-45.76	1030	20241209	29.03	1458	-8.85	20250417	1061	25.26	20250409	2450	-45.76	20240529	1030	29.03	20241209	2.34	Y	011930	500	1030 억	10802787	N	N	317074	N	N
63	20250421	110257	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1334	23	2	1.75	1712833242	1287789	51.51	1312	1350	1300	1704	918	1311	1330.06	5.25	6618	1370	1340	1318	1288	1266	1329	1277	1030	393	500	970	1	1	205848151	2746	-19.62	1.14	12	0.63	-68.00	1171.00	2450	20240529	-45.55	1030	20241209	29.51	1458	-8.50	20250417	1061	25.73	20250409	2450	-45.55	20240529	1030	29.51	20241209	2.34	Y	011930	500	1030 억	10802787	N	N	317074	N	N
64	20250421	100254	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1332	21	2	1.60	1221194571	920346	36.81	1312	1350	1300	1704	918	1311	1326.89	5.25	-18150	1370	1340	1318	1288	1266	1329	1277	1030	393	500	970	1	1	205848151	2742	-19.59	1.14	12	0.45	-68.00	1171.00	2450	20240529	-45.63	1030	20241209	29.32	1458	-8.64	20250417	1061	25.54	20250409	2450	-45.63	20240529	1030	29.32	20241209	2.34	Y	011930	500	1030 억	10802787	N	N	317074	N	N
65	20250421	090301	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1315	4	2	0.31	141740633	108398	4.34	1312	1315	1300	1704	918	1311	1307.59	5.25	-32976	1370	1340	1318	1288	1266	1329	1277	1030	393	500	970	1	1	205848151	2707	-19.34	1.12	12	0.05	-68.00	1171.00	2450	20240529	-46.33	1030	20241209	27.67	1458	-9.81	20250417	1061	23.94	20250409	2450	-46.33	20240529	1030	27.67	20241209	2.34	Y	011930	500	1030 억	10802787	N	N	317074	N	N
66	20250418	160252	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1311	-28	5	-2.09	3262660033	2485890	11.94	1341	1348	1296	1740	938	1339	1312.47	5.29	-88513	1523	1430	1365	1272	1207	1477	1319	1030	401	500	990	1	1	205848151	2699	-19.28	1.12	12	1.21	-68.00	1171.00	2450	20240529	-46.49	1030	20241209	27.28	1458	-10.08	20250417	1061	23.56	20250409	2450	-46.49	20240529	1030	27.28	20241209	2.40	Y	011930	500	1030 억	10896247	N	N	317074	N	N
67	20250418	150254	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1312	-27	5	-2.02	3122199647	2378732	11.43	1341	1348	1296	1740	938	1339	1312.54	5.29	-93162	1523	1430	1365	1272	1207	1477	1319	1030	401	500	990	1	1	205848151	2701	-19.29	1.12	12	1.16	-68.00	1171.00	2450	20240529	-46.45	1030	20241209	27.38	1458	-10.01	20250417	1061	23.66	20250409	2450	-46.45	20240529	1030	27.38	20241209	2.40	Y	011930	500	1030 억	10896247	N	N	398192	N	N
68	20250418	140256	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1314	-25	5	-1.87	2769408915	2109957	10.14	1341	1348	1296	1740	938	1339	1312.54	5.29	-137828	1523	1430	1365	1272	1207	1477	1319	1030	401	500	990	1	1	205848151	2705	-19.32	1.12	12	1.03	-68.00	1171.00	2450	20240529	-46.37	1030	20241209	27.57	1458	-9.88	20250417	1061	23.85	20250409	2450	-46.37	20240529	1030	27.57	20241209	2.40	Y	011930	500	1030 억	10896247	N	N	398192	N	N
69	20250418	130255	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1312	-27	5	-2.02	2502008425	1906729	9.16	1341	1348	1296	1740	938	1339	1312.19	5.29	-174464	1523	1430	1365	1272	1207	1477	1319	1030	401	500	990	1	1	205848151	2701	-19.29	1.12	12	0.93	-68.00	1171.00	2450	20240529	-46.45	1030	20241209	27.38	1458	-10.01	20250417	1061	23.66	20250409	2450	-46.45	20240529	1030	27.38	20241209	2.40	Y	011930	500	1030 억	10896247	N	N	398192	N	N
70	20250418	120254	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1309	-30	5	-2.24	2292393963	1746810	8.39	1341	1348	1296	1740	938	1339	1312.32	5.29	-166818	1523	1430	1365	1272	1207	1477	1319	1030	401	500	990	1	1	205848151	2695	-19.25	1.12	12	0.85	-68.00	1171.00	2450	20240529	-46.57	1030	20241209	27.09	1458	-10.22	20250417	1061	23.37	20250409	2450	-46.57	20240529	1030	27.09	20241209	2.40	Y	011930	500	1030 억	10896247	N	N	398192	N	N
71	20250418	110256	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1309	-30	5	-2.24	2008511819	1529643	7.35	1341	1348	1296	1740	938	1339	1313.05	5.29	-169003	1523	1430	1365	1272	1207	1477	1319	1030	401	500	990	1	1	205848151	2695	-19.25	1.12	12	0.74	-68.00	1171.00	2450	20240529	-46.57	1030	20241209	27.09	1458	-10.22	20250417	1061	23.37	20250409	2450	-46.57	20240529	1030	27.09	20241209	2.40	Y	011930	500	1030 억	10896247	N	N	398192	N	N
72	20250418	100255	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1310	-29	5	-2.17	1598083805	1215353	5.84	1341	1348	1296	1740	938	1339	1314.90	5.29	-208972	1523	1430	1365	1272	1207	1477	1319	1030	401	500	990	1	1	205848151	2697	-19.26	1.12	12	0.59	-68.00	1171.00	2450	20240529	-46.53	1030	20241209	27.18	1458	-10.15	20250417	1061	23.47	20250409	2450	-46.53	20240529	1030	27.18	20241209	2.40	Y	011930	500	1030 억	10896247	N	N	398192	N	N
73	20250418	090257	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1330	-9	5	-0.67	254895740	190787	0.92	1341	1348	1328	1740	938	1339	1336.01	5.29	-20756	1523	1430	1365	1272	1207	1477	1319	1030	401	500	990	1	1	205848151	2738	-19.56	1.14	12	0.09	-68.00	1171.00	2450	20240529	-45.71	1030	20241209	29.13	1458	-8.78	20250417	1061	25.35	20250409	2450	-45.71	20240529	1030	29.13	20241209	2.40	Y	011930	500	1030 억	10896247	N	N	398192	N	N
74	20250417	160254	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1339	58	2	4.53	28732752968	20731620	1222.96	1300	1458	1300	1665	897	1281	1385.97	5.15	-350060	1337	1309	1295	1267	1253	1302	1260	1030	384	500	940	1	1	205848151	2756	-19.69	1.14	12	10.07	-68.00	1171.00	2590	20240405	-48.30	1030	20241209	30.00	1458	-8.16	20250417	1061	26.20	20250409	2450	-45.35	20240529	1030	30.00	20241209	2.37	Y	011930	500	1030 억	10597441	N	N	398192	N	N
75	20250417	150255	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1346	65	2	5.07	28246641631	20369303	1201.59	1300	1458	1300	1665	897	1281	1386.73	5.15	-426830	1337	1309	1295	1267	1253	1302	1260	1030	384	500	940	1	1	205848151	2771	-19.79	1.15	12	9.90	-68.00	1171.00	2590	20240405	-48.03	1030	20241209	30.68	1458	-7.68	20250417	1061	26.86	20250409	2450	-45.06	20240529	1030	30.68	20241209	2.37	Y	011930	500	1030 억	10597441	N	N	116777	N	N
76	20250417	140256	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1357	76	2	5.93	27470502113	19793038	1167.59	1300	1458	1300	1665	897	1281	1387.89	5.15	-476971	1337	1309	1295	1267	1253	1302	1260	1030	384	500	940	1	1	205848151	2793	-19.96	1.16	12	9.62	-68.00	1171.00	2590	20240405	-47.61	1030	20241209	31.75	1458	-6.93	20250417	1061	27.90	20250409	2450	-44.61	20240529	1030	31.75	20241209	2.37	Y	011930	500	1030 억	10597441	N	N	116777	N	N
77	20250417	130256	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1366	85	2	6.64	23513909430	16914694	997.80	1300	1458	1300	1665	897	1281	1390.15	5.15	-396020	1337	1309	1295	1267	1253	1302	1260	1030	384	500	940	1	1	205848151	2812	-20.09	1.17	12	8.22	-68.00	1171.00	2590	20240405	-47.26	1030	20241209	32.62	1458	-6.31	20250417	1061	28.75	20250409	2450	-44.24	20240529	1030	32.62	20241209	2.37	Y	011930	500	1030 억	10597441	N	N	116777	N	N
78	20250417	120255	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1360	79	2	6.17	22488212255	16163900	953.51	1300	1458	1300	1665	897	1281	1391.26	5.15	-206659	1337	1309	1295	1267	1253	1302	1260	1030	384	500	940	1	1	205848151	2800	-20.00	1.16	12	7.85	-68.00	1171.00	2590	20240405	-47.49	1030	20241209	32.04	1458	-6.72	20250417	1061	28.18	20250409	2450	-44.49	20240529	1030	32.04	20241209	2.37	Y	011930	500	1030 억	10597441	N	N	116777	N	N
79	20250417	110255	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1373	92	2	7.18	9408291306	6876101	405.62	1300	1402	1300	1665	897	1281	1368.27	5.15	350525	1337	1309	1295	1267	1253	1302	1260	1030	384	500	940	1	1	205848151	2826	-20.19	1.17	12	3.34	-68.00	1171.00	2590	20240405	-46.99	1030	20241209	33.30	1415	-2.97	20250411	1061	29.41	20250409	2450	-43.96	20240529	1030	33.30	20241209	2.37	Y	011930	500	1030 억	10597441	N	N	116777	N	N
80	20250417	100255	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1378	97	2	7.57	8311001638	6073172	358.26	1300	1402	1300	1665	897	1281	1368.49	5.15	343210	1337	1309	1295	1267	1253	1302	1260	1030	384	500	940	1	1	205848151	2837	-20.26	1.18	12	2.95	-68.00	1171.00	2590	20240405	-46.80	1030	20241209	33.79	1415	-2.61	20250411	1061	29.88	20250409	2450	-43.76	20240529	1030	33.79	20241209	2.37	Y	011930	500	1030 억	10597441	N	N	116777	N	N
81	20250417	090257	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1341	60	2	4.68	751052279	561727	33.14	1300	1361	1300	1665	897	1281	1337.09	5.15	71731	1337	1309	1295	1267	1253	1302	1260	1030	384	500	940	1	1	205848151	2760	-19.72	1.15	12	0.27	-68.00	1171.00	2590	20240405	-48.22	1030	20241209	30.19	1415	-5.23	20250411	1061	26.39	20250409	2450	-45.27	20240529	1030	30.19	20241209	2.37	Y	011930	500	1030 억	10597441	N	N	116777	N	N
82	20250416	160253	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1281	-43	5	-3.25	2184013638	1685516	52.39	1321	1323	1281	1721	927	1324	1295.70	5.21	-139625	1370	1346	1317	1293	1264	1359	1306	1030	397	500	970	1	1	205848151	2637	-18.84	1.09	12	0.82	-68.00	1171.00	2590	20240405	-50.54	1030	20241209	24.37	1415	-9.47	20250411	1061	20.74	20250409	2450	-47.71	20240529	1030	24.37	20241209	2.36	Y	011930	500	1030 억	10715842	N	N	115509	N	N
83	20250416	150256	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1283	-41	5	-3.10	2053744035	1583885	49.23	1321	1323	1282	1721	927	1324	1296.58	5.21	-160416	1370	1346	1317	1293	1264	1359	1306	1030	397	500	970	1	1	205848151	2641	-18.87	1.10	12	0.77	-68.00	1171.00	2590	20240405	-50.46	1030	20241209	24.56	1415	-9.33	20250411	1061	20.92	20250409	2450	-47.63	20240529	1030	24.56	20241209	2.36	Y	011930	500	1030 억	10715842	N	N	60119	N	N
84	20250416	140255	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1292	-32	5	-2.42	1667397040	1284214	39.92	1321	1323	1288	1721	927	1324	1298.30	5.21	-54041	1370	1346	1317	1293	1264	1359	1306	1030	397	500	970	1	1	205848151	2660	-19.00	1.10	12	0.62	-68.00	1171.00	2590	20240405	-50.12	1030	20241209	25.44	1415	-8.69	20250411	1061	21.77	20250409	2450	-47.27	20240529	1030	25.44	20241209	2.36	Y	011930	500	1030 억	10715842	N	N	60119	N	N
85	20250416	130254	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1292	-32	5	-2.42	1537568479	1183747	36.79	1321	1323	1288	1721	927	1324	1298.81	5.21	-43041	1370	1346	1317	1293	1264	1359	1306	1030	397	500	970	1	1	205848151	2660	-19.00	1.10	12	0.58	-68.00	1171.00	2590	20240405	-50.12	1030	20241209	25.44	1415	-8.69	20250411	1061	21.77	20250409	2450	-47.27	20240529	1030	25.44	20241209	2.36	Y	011930	500	1030 억	10715842	N	N	60119	N	N
86	20250416	120255	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1293	-31	5	-2.34	1399421228	1076787	33.47	1321	1323	1288	1721	927	1324	1299.54	5.21	-43216	1370	1346	1317	1293	1264	1359	1306	1030	397	500	970	1	1	205848151	2662	-19.01	1.10	12	0.52	-68.00	1171.00	2590	20240405	-50.08	1030	20241209	25.53	1415	-8.62	20250411	1061	21.87	20250409	2450	-47.22	20240529	1030	25.53	20241209	2.36	Y	011930	500	1030 억	10715842	N	N	60119	N	N
87	20250416	110254	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1290	-34	5	-2.57	1216268132	935151	29.07	1321	1323	1288	1721	927	1324	1300.51	5.21	-36768	1370	1346	1317	1293	1264	1359	1306	1030	397	500	970	1	1	205848151	2655	-18.97	1.10	12	0.45	-68.00	1171.00	2590	20240405	-50.19	1030	20241209	25.24	1415	-8.83	20250411	1061	21.58	20250409	2450	-47.35	20240529	1030	25.24	20241209	2.36	Y	011930	500	1030 억	10715842	N	N	60119	N	N
88	20250416	100254	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1293	-31	5	-2.34	938960424	720747	22.40	1321	1323	1291	1721	927	1324	1302.64	5.21	-25123	1370	1346	1317	1293	1264	1359	1306	1030	397	500	970	1	1	205848151	2662	-19.01	1.10	12	0.35	-68.00	1171.00	2590	20240405	-50.08	1030	20241209	25.53	1415	-8.62	20250411	1061	21.87	20250409	2450	-47.22	20240529	1030	25.53	20241209	2.36	Y	011930	500	1030 억	10715842	N	N	60119	N	N
89	20250416	090257	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1319	-5	5	-0.38	141843448	107987	3.36	1321	1323	1301	1721	927	1324	1313.12	5.21	11888	1370	1346	1317	1293	1264	1359	1306	1030	397	500	970	1	1	205848151	2715	-19.40	1.13	12	0.05	-68.00	1171.00	2590	20240405	-49.07	1030	20241209	28.06	1415	-6.78	20250411	1061	24.32	20250409	2450	-46.16	20240529	1030	28.06	20241209	2.36	Y	011930	500	1030 억	10715842	N	N	60119	N	N
90	20250415	160253	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1324	32	2	2.48	4191169879	3180251	79.77	1307	1341	1288	1679	905	1292	1317.82	5.13	119768	1344	1317	1289	1262	1234	1331	1276	1030	387	500	950	1	1	205848151	2725	-19.47	1.13	12	1.54	-68.00	1171.00	2590	20240405	-48.88	1030	20241209	28.54	1415	-6.43	20250411	1061	24.79	20250409	2450	-45.96	20240529	1030	28.54	20241209	2.14	Y	011930	500	1030 억	10567375	N	N	60119	N	N
91	20250415	150254	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1319	27	2	2.09	3881787123	2946328	73.90	1307	1341	1288	1679	905	1292	1317.50	5.13	153601	1344	1317	1289	1262	1234	1331	1276	1030	387	500	950	1	1	205848151	2715	-19.40	1.13	12	1.43	-68.00	1171.00	2590	20240405	-49.07	1030	20241209	28.06	1415	-6.78	20250411	1061	24.32	20250409	2450	-46.16	20240529	1030	28.06	20241209	2.14	Y	011930	500	1030 억	10567375	N	N	65873	N	N
92	20250415	140254	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1312	20	2	1.55	3519682129	2672071	67.02	1307	1341	1288	1679	905	1292	1317.21	5.13	92115	1344	1317	1289	1262	1234	1331	1276	1030	387	500	950	1	1	205848151	2701	-19.29	1.12	12	1.30	-68.00	1171.00	2590	20240405	-49.34	1030	20241209	27.38	1415	-7.28	20250411	1061	23.66	20250409	2450	-46.45	20240529	1030	27.38	20241209	2.14	Y	011930	500	1030 억	10567375	N	N	65873	N	N
93	20250415	130255	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1318	26	2	2.01	3369686771	2558100	64.16	1307	1341	1288	1679	905	1292	1317.26	5.13	77895	1344	1317	1289	1262	1234	1331	1276	1030	387	500	950	1	1	205848151	2713	-19.38	1.13	12	1.24	-68.00	1171.00	2590	20240405	-49.11	1030	20241209	27.96	1415	-6.86	20250411	1061	24.22	20250409	2450	-46.20	20240529	1030	27.96	20241209	2.14	Y	011930	500	1030 억	10567375	N	N	65873	N	N
94	20250415	120254	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1322	30	2	2.32	3178062238	2412532	60.51	1307	1341	1288	1679	905	1292	1317.31	5.13	71986	1344	1317	1289	1262	1234	1331	1276	1030	387	500	950	1	1	205848151	2721	-19.44	1.13	12	1.17	-68.00	1171.00	2590	20240405	-48.96	1030	20241209	28.35	1415	-6.57	20250411	1061	24.60	20250409	2450	-46.04	20240529	1030	28.35	20241209	2.14	Y	011930	500	1030 억	10567375	N	N	65873	N	N
95	20250415	110254	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1323	31	2	2.40	2765460507	2099349	52.65	1307	1341	1288	1679	905	1292	1317.29	5.13	50435	1344	1317	1289	1262	1234	1331	1276	1030	387	500	950	1	1	205848151	2723	-19.46	1.13	12	1.02	-68.00	1171.00	2590	20240405	-48.92	1030	20241209	28.45	1415	-6.50	20250411	1061	24.69	20250409	2450	-46.00	20240529	1030	28.45	20241209	2.14	Y	011930	500	1030 억	10567375	N	N	65873	N	N
96	20250415	100255	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1328	36	2	2.79	2132654118	1620088	40.63	1307	1341	1288	1679	905	1292	1316.38	5.13	14403	1344	1317	1289	1262	1234	1331	1276	1030	387	500	950	1	1	205848151	2734	-19.53	1.13	12	0.79	-68.00	1171.00	2590	20240405	-48.73	1030	20241209	28.93	1415	-6.15	20250411	1061	25.16	20250409	2450	-45.80	20240529	1030	28.93	20241209	2.14	Y	011930	500	1030 억	10567375	N	N	65873	N	N
97	20250415	090255	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1302	10	2	0.77	149065563	114928	2.88	1307	1309	1288	1679	905	1292	1297.03	5.13	-14102	1344	1317	1289	1262	1234	1331	1276	1030	387	500	950	1	1	205848151	2680	-19.15	1.11	12	0.06	-68.00	1171.00	2590	20240405	-49.73	1030	20241209	26.41	1415	-7.99	20250411	1061	22.71	20250409	2450	-46.86	20240529	1030	26.41	20241209	2.14	Y	011930	500	1030 억	10567375	N	N	65873	N	N
98	20250414	160252	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1292	11	2	0.86	5066272851	3916476	17.07	1281	1316	1261	1665	897	1281	1293.64	4.88	509953	1553	1417	1279	1143	1005	1485	1211	1030	384	500	940	1	1	205848151	2660	-19.00	1.10	12	1.90	-68.00	1171.00	2590	20240405	-50.12	1030	20241209	25.44	1415	-8.69	20250411	1061	21.77	20250409	2450	-47.27	20240529	1030	25.44	20241209	2.16	Y	011930	500	1030 억	10049856	N	N	65873	N	N
99	20250414	150253	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1290	9	2	0.70	4711421342	3642356	15.88	1281	1316	1261	1665	897	1281	1293.57	4.88	514185	1553	1417	1279	1143	1005	1485	1211	1030	384	500	940	1	1	205848151	2655	-18.97	1.10	12	1.77	-68.00	1171.00	2590	20240405	-50.19	1030	20241209	25.24	1415	-8.83	20250411	1061	21.58	20250409	2450	-47.35	20240529	1030	25.24	20241209	2.16	Y	011930	500	1030 억	10049856	N	N	466612	N	N
100	20250414	140253	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1291	10	2	0.78	4308224291	3330920	14.52	1281	1316	1261	1665	897	1281	1293.47	4.88	466168	1553	1417	1279	1143	1005	1485	1211	1030	384	500	940	1	1	205848151	2657	-18.99	1.10	12	1.62	-68.00	1171.00	2590	20240405	-50.15	1030	20241209	25.34	1415	-8.76	20250411	1061	21.68	20250409	2450	-47.31	20240529	1030	25.34	20241209	2.16	Y	011930	500	1030 억	10049856	N	N	466612	N	N
101	20250414	130253	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1287	6	2	0.47	4005699869	3096522	13.50	1281	1316	1261	1665	897	1281	1293.68	4.88	469308	1553	1417	1279	1143	1005	1485	1211	1030	384	500	940	1	1	205848151	2649	-18.93	1.10	12	1.50	-68.00	1171.00	2590	20240405	-50.31	1030	20241209	24.95	1415	-9.05	20250411	1061	21.30	20250409	2450	-47.47	20240529	1030	24.95	20241209	2.16	Y	011930	500	1030 억	10049856	N	N	466612	N	N
102	20250414	120254	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1295	14	2	1.09	3519397426	2719793	11.85	1281	1316	1261	1665	897	1281	1294.07	4.88	438307	1553	1417	1279	1143	1005	1485	1211	1030	384	500	940	1	1	205848151	2666	-19.04	1.11	12	1.32	-68.00	1171.00	2590	20240405	-50.00	1030	20241209	25.73	1415	-8.48	20250411	1061	22.05	20250409	2450	-47.14	20240529	1030	25.73	20241209	2.16	Y	011930	500	1030 억	10049856	N	N	466612	N	N
103	20250414	110252	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1299	18	2	1.41	3049233887	2358230	10.28	1281	1316	1261	1665	897	1281	1293.10	4.88	357475	1553	1417	1279	1143	1005	1485	1211	1030	384	500	940	1	1	205848151	2674	-19.10	1.11	12	1.15	-68.00	1171.00	2590	20240405	-49.85	1030	20241209	26.12	1415	-8.20	20250411	1061	22.43	20250409	2450	-46.98	20240529	1030	26.12	20241209	2.16	Y	011930	500	1030 억	10049856	N	N	466612	N	N
104	20250414	100253	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1301	20	2	1.56	2577536938	1995161	8.70	1281	1316	1261	1665	897	1281	1291.99	4.88	315195	1553	1417	1279	1143	1005	1485	1211	1030	384	500	940	1	1	205848151	2678	-19.13	1.11	12	0.97	-68.00	1171.00	2590	20240405	-49.77	1030	20241209	26.31	1415	-8.06	20250411	1061	22.62	20250409	2450	-46.90	20240529	1030	26.31	20241209	2.16	Y	011930	500	1030 억	10049856	N	N	466612	N	N
105	20250414	090253	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1280	-1	5	-0.08	466310094	365814	1.59	1281	1281	1261	1665	897	1281	1274.42	4.88	53131	1553	1417	1279	1143	1005	1485	1211	1030	384	500	940	1	1	205848151	2635	-18.82	1.09	12	0.18	-68.00	1171.00	2590	20240405	-50.58	1030	20241209	24.27	1415	-9.54	20250411	1061	20.64	20250409	2450	-47.76	20240529	1030	24.27	20241209	2.16	Y	011930	500	1030 억	10049856	N	N	466612	N	N
106	20250411	160251	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1281	121	2	10.43	29758508368	22549385	3216.42	1152	1415	1141	1508	812	1160	1319.74	5.25	-703694	1188	1173	1150	1135	1112	1181	1143	1030	348	500	850	1	1	205848151	2637	-18.84	1.09	12	10.95	-68.00	1171.00	2590	20240405	-50.54	1030	20241209	24.37	1415	-9.47	20250411	1061	20.74	20250409	2450	-47.71	20240529	1030	24.37	20241209	2.19	Y	011930	500	1030 억	10813779	N	N	466612	N	N
107	20250411	150252	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1292	132	2	11.38	27014172294	20405960	2910.69	1152	1415	1141	1508	812	1160	1323.84	5.25	-650290	1188	1173	1150	1135	1112	1181	1143	1030	348	500	850	1	1	205848151	2660	-19.00	1.10	12	9.91	-68.00	1171.00	2590	20240405	-50.12	1030	20241209	25.44	1415	-8.69	20250411	1061	21.77	20250409	2450	-47.27	20240529	1030	25.44	20241209	2.19	Y	011930	500	1030 억	10813779	N	N	22662	N	N
108	20250411	140253	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1171	11	2	0.95	462914629	399543	56.99	1152	1181	1141	1508	812	1160	1158.61	5.25	64959	1188	1173	1150	1135	1112	1181	1143	1030	348	500	850	1	1	205848151	2410	-17.22	1.00	12	0.19	-68.00	1171.00	2590	20240405	-54.79	1030	20241209	13.69	1396	-16.12	20250207	1061	10.37	20250409	2450	-52.20	20240529	1030	13.69	20241209	2.19	Y	011930	500	1030 억	10813779	N	N	22662	N	N
109	20250411	130253	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1172	12	2	1.03	365559299	316632	45.16	1152	1172	1141	1508	812	1160	1154.52	5.25	41311	1188	1173	1150	1135	1112	1181	1143	1030	348	500	850	1	1	205848151	2413	-17.24	1.00	12	0.15	-68.00	1171.00	2590	20240405	-54.75	1030	20241209	13.79	1396	-16.05	20250207	1061	10.46	20250409	2450	-52.16	20240529	1030	13.79	20241209	2.19	Y	011930	500	1030 억	10813779	N	N	22662	N	N
110	20250411	120253	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1167	7	2	0.60	309740407	268883	38.35	1152	1167	1141	1508	812	1160	1151.95	5.25	31647	1188	1173	1150	1135	1112	1181	1143	1030	348	500	850	1	1	205848151	2402	-17.16	1.00	12	0.13	-68.00	1171.00	2590	20240405	-54.94	1030	20241209	13.30	1396	-16.40	20250207	1061	9.99	20250409	2450	-52.37	20240529	1030	13.30	20241209	2.19	Y	011930	500	1030 억	10813779	N	N	22662	N	N
111	20250411	110252	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1153	-7	5	-0.60	231099627	200958	28.66	1152	1158	1141	1508	812	1160	1149.99	5.25	-10044	1188	1173	1150	1135	1112	1181	1143	1030	348	500	850	1	1	205848151	2373	-16.96	0.98	12	0.10	-68.00	1171.00	2590	20240405	-55.48	1030	20241209	11.94	1396	-17.41	20250207	1061	8.67	20250409	2450	-52.94	20240529	1030	11.94	20241209	2.19	Y	011930	500	1030 억	10813779	N	N	22662	N	N
112	20250411	100253	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1147	-13	5	-1.12	144954938	125978	17.97	1152	1158	1141	1508	812	1160	1150.64	5.25	-16294	1188	1173	1150	1135	1112	1181	1143	1030	348	500	850	1	1	205848151	2361	-16.87	0.98	12	0.06	-68.00	1171.00	2590	20240405	-55.71	1030	20241209	11.36	1396	-17.84	20250207	1061	8.11	20250409	2450	-53.18	20240529	1030	11.36	20241209	2.19	Y	011930	500	1030 억	10813779	N	N	22662	N	N
113	20250411	090254	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1152	-8	5	-0.69	17061050	14857	2.12	1152	1152	1141	1508	812	1160	1148.35	5.25	2621	1188	1173	1150	1135	1112	1181	1143	1030	348	500	850	1	1	205848151	2371	-16.94	0.98	12	0.01	-68.00	1171.00	2590	20240405	-55.52	1030	20241209	11.84	1396	-17.48	20250207	1061	8.58	20250409	2450	-52.98	20240529	1030	11.84	20241209	2.19	Y	011930	500	1030 억	10813779	N	N	22662	N	N
114	20250410	160251	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1160	63	2	5.74	803450139	699885	121.55	1146	1165	1127	1426	768	1097	1147.96	5.11	322041	1163	1129	1095	1061	1027	1147	1079	1030	329	500	810	1	1	205848151	2388	-17.06	0.99	12	0.34	-68.00	1171.00	2590	20240405	-55.21	1030	20241209	12.62	1396	-16.91	20250207	1061	9.33	20250409	2450	-52.65	20240529	1030	12.62	20241209	2.22	Y	011930	500	1030 억	10516463	N	N	22639	N	N
115	20250410	150252	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1164	67	2	6.11	764269956	666185	115.70	1146	1165	1127	1426	768	1097	1147.23	5.11	313788	1163	1129	1095	1061	1027	1147	1079	1030	329	500	810	1	1	205848151	2396	-17.12	0.99	12	0.32	-68.00	1171.00	2590	20240405	-55.06	1030	20241209	13.01	1396	-16.62	20250207	1061	9.71	20250409	2450	-52.49	20240529	1030	13.01	20241209	2.22	Y	011930	500	1030 억	10516463	N	N	50458	N	N
116	20250410	140252	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1161	64	2	5.83	668956398	584223	101.46	1146	1163	1127	1426	768	1097	1145.04	5.11	266262	1163	1129	1095	1061	1027	1147	1079	1030	329	500	810	1	1	205848151	2390	-17.07	0.99	12	0.28	-68.00	1171.00	2590	20240405	-55.17	1030	20241209	12.72	1396	-16.83	20250207	1061	9.43	20250409	2450	-52.61	20240529	1030	12.72	20241209	2.22	Y	011930	500	1030 억	10516463	N	N	50458	N	N
117	20250410	130252	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1155	58	2	5.29	597869504	522838	90.80	1146	1160	1127	1426	768	1097	1143.51	5.11	224487	1163	1129	1095	1061	1027	1147	1079	1030	329	500	810	1	1	205848151	2378	-16.99	0.99	12	0.25	-68.00	1171.00	2590	20240405	-55.41	1030	20241209	12.14	1396	-17.26	20250207	1061	8.86	20250409	2450	-52.86	20240529	1030	12.14	20241209	2.22	Y	011930	500	1030 억	10516463	N	N	50458	N	N
118	20250410	120252	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1158	61	2	5.56	534690915	467991	81.28	1146	1160	1127	1426	768	1097	1142.52	5.11	203122	1163	1129	1095	1061	1027	1147	1079	1030	329	500	810	1	1	205848151	2384	-17.03	0.99	12	0.23	-68.00	1171.00	2590	20240405	-55.29	1030	20241209	12.43	1396	-17.05	20250207	1061	9.14	20250409	2450	-52.73	20240529	1030	12.43	20241209	2.22	Y	011930	500	1030 억	10516463	N	N	50458	N	N
119	20250410	110252	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1146	49	2	4.47	340921450	299553	52.02	1146	1152	1127	1426	768	1097	1138.10	5.11	125535	1163	1129	1095	1061	1027	1147	1079	1030	329	500	810	1	1	205848151	2359	-16.85	0.98	12	0.15	-68.00	1171.00	2590	20240405	-55.75	1030	20241209	11.26	1396	-17.91	20250207	1061	8.01	20250409	2450	-53.22	20240529	1030	11.26	20241209	2.22	Y	011930	500	1030 억	10516463	N	N	50458	N	N
120	20250410	100251	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1137	40	2	3.65	184611155	162473	28.22	1146	1152	1127	1426	768	1097	1136.26	5.11	40173	1163	1129	1095	1061	1027	1147	1079	1030	329	500	810	1	1	205848151	2340	-16.72	0.97	12	0.08	-68.00	1171.00	2590	20240405	-56.10	1030	20241209	10.39	1396	-18.55	20250207	1061	7.16	20250409	2450	-53.59	20240529	1030	10.39	20241209	2.22	Y	011930	500	1030 억	10516463	N	N	50458	N	N
121	20250410	090253	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1144	47	2	4.28	36123924	31493	5.47	1146	1152	1141	1426	768	1097	1147.05	5.11	1725	1163	1129	1095	1061	1027	1147	1079	1030	329	500	810	1	1	205848151	2355	-16.82	0.98	12	0.02	-68.00	1171.00	2590	20240405	-55.83	1030	20241209	11.07	1396	-18.05	20250207	1061	7.82	20250409	2450	-53.31	20240529	1030	11.07	20241209	2.22	Y	011930	500	1030 억	10516463	N	N	50458	N	N
122	20250409	160251	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1097	-3	5	-0.27	629462418	573864	78.71	1080	1129	1061	1430	770	1100	1096.88	5.08	-63612	1155	1127	1112	1084	1069	1120	1077	1030	330	500	810	1	1	205848151	2258	-16.13	0.94	12	0.28	-68.00	1171.00	2590	20240405	-57.64	1030	20241209	6.50	1396	-21.42	20250207	1061	3.39	20250409	2450	-55.22	20240529	1030	6.50	20241209	2.25	Y	011930	500	1030 억	10447238	N	N	50458	N	N
123	20250409	150233	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1090	-10	5	-0.91	559260576	509168	69.84	1080	1129	1061	1430	770	1100	1098.38	5.08	-43776	1155	1127	1112	1084	1069	1120	1077	1030	330	500	810	1	1	205848151	2244	-16.03	0.93	12	0.25	-68.00	1171.00	2590	20240405	-57.92	1030	20241209	5.83	1396	-21.92	20250207	1061	2.73	20250409	2450	-55.51	20240529	1030	5.83	20241209	2.25	Y	011930	500	1030 억	10447238	N	N	110756	N	N
124	20250409	140250	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1084	-16	5	-1.45	463145357	420276	57.64	1080	1129	1061	1430	770	1100	1102.00	5.08	-23491	1155	1127	1112	1084	1069	1120	1077	1030	330	500	810	1	1	205848151	2231	-15.94	0.93	12	0.20	-68.00	1171.00	2590	20240405	-58.15	1030	20241209	5.24	1396	-22.35	20250207	1061	2.17	20250409	2450	-55.76	20240529	1030	5.24	20241209	2.25	Y	011930	500	1030 억	10447238	N	N	110756	N	N
125	20250409	130248	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1099	-1	5	-0.09	375795817	340109	46.65	1080	1129	1061	1430	770	1100	1104.93	5.08	21177	1155	1127	1112	1084	1069	1120	1077	1030	330	500	810	1	1	205848151	2262	-16.16	0.94	12	0.17	-68.00	1171.00	2590	20240405	-57.57	1030	20241209	6.70	1396	-21.28	20250207	1061	3.58	20250409	2450	-55.14	20240529	1030	6.70	20241209	2.25	Y	011930	500	1030 억	10447238	N	N	110756	N	N
126	20250409	120250	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1111	11	2	1.00	327184187	295930	40.59	1080	1129	1061	1430	770	1100	1105.61	5.08	25459	1155	1127	1112	1084	1069	1120	1077	1030	330	500	810	1	1	205848151	2287	-16.34	0.95	12	0.14	-68.00	1171.00	2590	20240405	-57.10	1030	20241209	7.86	1396	-20.42	20250207	1061	4.71	20250409	2450	-54.65	20240529	1030	7.86	20241209	2.25	Y	011930	500	1030 억	10447238	N	N	110756	N	N
127	20250409	110250	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1129	29	2	2.64	289152311	261910	35.92	1080	1129	1061	1430	770	1100	1104.01	5.08	35459	1155	1127	1112	1084	1069	1120	1077	1030	330	500	810	1	1	205848151	2324	-16.60	0.96	12	0.13	-68.00	1171.00	2590	20240405	-56.41	1030	20241209	9.61	1396	-19.13	20250207	1061	6.41	20250409	2450	-53.92	20240529	1030	9.61	20241209	2.25	Y	011930	500	1030 억	10447238	N	N	110756	N	N
128	20250409	100250	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1110	10	2	0.91	161783309	147891	20.28	1080	1110	1061	1430	770	1100	1093.94	5.08	2662	1155	1127	1112	1084	1069	1120	1077	1030	330	500	810	1	1	205848151	2285	-16.32	0.95	12	0.07	-68.00	1171.00	2590	20240405	-57.14	1030	20241209	7.77	1396	-20.49	20250207	1061	4.62	20250409	2450	-54.69	20240529	1030	7.77	20241209	2.25	Y	011930	500	1030 억	10447238	N	N	110756	N	N
129	20250409	090251	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1104	4	2	0.36	63251522	58421	8.01	1080	1104	1061	1430	770	1100	1082.68	5.08	13714	1155	1127	1112	1084	1069	1120	1077	1030	330	500	810	1	1	205848151	2273	-16.24	0.94	12	0.03	-68.00	1171.00	2590	20240405	-57.37	1030	20241209	7.18	1396	-20.92	20250207	1061	4.05	20250409	2450	-54.94	20240529	1030	7.18	20241209	2.25	Y	011930	500	1030 억	10447238	N	N	110756	N	N
130	20250408	160247	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1100	-10	5	-0.90	802664306	720966	70.56	1129	1140	1097	1443	777	1110	1113.42	5.17	-188831	1208	1158	1134	1084	1060	1147	1073	1030	333	500	820	1	1	205848151	2264	-16.18	0.94	12	0.35	-68.00	1171.00	2590	20240405	-57.53	1030	20241209	6.80	1396	-21.20	20250207	1097	0.27	20250408	2450	-55.10	20240529	1030	6.80	20241209	2.27	Y	011930	500	1030 억	10649189	N	N	110756	N	N
131	20250408	150249	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1102	-8	5	-0.72	751519084	674546	66.02	1129	1140	1097	1443	777	1110	1114.11	5.17	-181646	1208	1158	1134	1084	1060	1147	1073	1030	333	500	820	1	1	205848151	2268	-16.21	0.94	12	0.33	-68.00	1171.00	2590	20240405	-57.45	1030	20241209	6.99	1396	-21.06	20250207	1097	0.46	20250408	2450	-55.02	20240529	1030	6.99	20241209	2.27	Y	011930	500	1030 억	10649189	N	N	57922	N	N
132	20250408	140248	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1104	-6	5	-0.54	629497350	563698	55.17	1129	1140	1097	1443	777	1110	1116.73	5.17	-187169	1208	1158	1134	1084	1060	1147	1073	1030	333	500	820	1	1	205848151	2273	-16.24	0.94	12	0.27	-68.00	1171.00	2590	20240405	-57.37	1030	20241209	7.18	1396	-20.92	20250207	1097	0.64	20250408	2450	-54.94	20240529	1030	7.18	20241209	2.27	Y	011930	500	1030 억	10649189	N	N	57922	N	N
133	20250408	130249	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1110	0	3	0.00	511140426	456297	44.66	1129	1140	1107	1443	777	1110	1120.19	5.17	-146885	1208	1158	1134	1084	1060	1147	1073	1030	333	500	820	1	1	205848151	2285	-16.32	0.95	12	0.22	-68.00	1171.00	2590	20240405	-57.14	1030	20241209	7.77	1396	-20.49	20250207	1107	0.27	20250408	2450	-54.69	20240529	1030	7.77	20241209	2.27	Y	011930	500	1030 억	10649189	N	N	57922	N	N
134	20250408	120249	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1113	3	2	0.27	422958693	376927	36.89	1129	1140	1108	1443	777	1110	1122.12	5.17	-117541	1208	1158	1134	1084	1060	1147	1073	1030	333	500	820	1	1	205848151	2291	-16.37	0.95	12	0.18	-68.00	1171.00	2590	20240405	-57.03	1030	20241209	8.06	1396	-20.27	20250207	1108	0.45	20250408	2450	-54.57	20240529	1030	8.06	20241209	2.27	Y	011930	500	1030 억	10649189	N	N	57922	N	N
135	20250408	110248	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1121	11	2	0.99	385997269	343930	33.66	1129	1140	1108	1443	777	1110	1122.31	5.17	-108725	1208	1158	1134	1084	1060	1147	1073	1030	333	500	820	1	1	205848151	2308	-16.49	0.96	12	0.17	-68.00	1171.00	2590	20240405	-56.72	1030	20241209	8.83	1396	-19.70	20250207	1108	1.17	20250408	2450	-54.24	20240529	1030	8.83	20241209	2.27	Y	011930	500	1030 억	10649189	N	N	57922	N	N
136	20250408	100249	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1113	3	2	0.27	237907518	210986	20.65	1129	1140	1112	1443	777	1110	1127.60	5.17	-53945	1208	1158	1134	1084	1060	1147	1073	1030	333	500	820	1	1	205848151	2291	-16.37	0.95	12	0.10	-68.00	1171.00	2590	20240405	-57.03	1030	20241209	8.06	1396	-20.27	20250207	1110	0.27	20250407	2450	-54.57	20240529	1030	8.06	20241209	2.27	Y	011930	500	1030 억	10649189	N	N	57922	N	N
137	20250408	090249	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1130	20	2	1.80	46450549	41052	4.02	1129	1136	1121	1443	777	1110	1131.51	5.17	2187	1208	1158	1134	1084	1060	1147	1073	1030	333	500	820	1	1	205848151	2326	-16.62	0.96	12	0.02	-68.00	1171.00	2590	20240405	-56.37	1030	20241209	9.71	1396	-19.05	20250207	1110	1.80	20250407	2450	-53.88	20240529	1030	9.71	20241209	2.27	Y	011930	500	1030 억	10649189	N	N	57922	N	N
138	20250407	160246	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1110	-75	5	-6.33	1129057873	997730	130.73	1167	1184	1110	1540	830	1185	1131.70	4.91	-351021	1236	1210	1170	1144	1104	1223	1157	1030	355	500	870	1	1	205848151	2285	-16.32	0.95	12	0.48	-68.00	1171.00	2590	20240405	-57.14	1030	20241209	7.77	1396	-20.49	20250207	1110	0.00	20250407	2450	-54.69	20240529	1030	7.77	20241209	2.27	Y	011930	500	1030 억	10101778	N	N	57922	N	N
139	20250407	150249	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1120	-65	5	-5.49	904896941	797359	104.48	1167	1184	1120	1540	830	1185	1134.87	4.91	-283862	1236	1210	1170	1144	1104	1223	1157	1030	355	500	870	1	1	205848151	2305	-16.47	0.96	12	0.39	-68.00	1171.00	2590	20240405	-56.76	1030	20241209	8.74	1396	-19.77	20250207	1120	0.00	20250407	2450	-54.29	20240529	1030	8.74	20241209	2.27	Y	011930	500	1030 억	10101778	N	N	68847	N	N
140	20250407	140248	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1127	-58	5	-4.89	794105747	698830	91.57	1167	1184	1122	1540	830	1185	1136.34	4.91	-280643	1236	1210	1170	1144	1104	1223	1157	1030	355	500	870	1	1	205848151	2320	-16.57	0.96	12	0.34	-68.00	1171.00	2590	20240405	-56.49	1030	20241209	9.42	1396	-19.27	20250207	1122	0.45	20250407	2450	-54.00	20240529	1030	9.42	20241209	2.27	Y	011930	500	1030 억	10101778	N	N	68847	N	N
141	20250407	130247	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1128	-57	5	-4.81	653547750	575123	75.36	1167	1184	1122	1540	830	1185	1136.36	4.91	-252138	1236	1210	1170	1144	1104	1223	1157	1030	355	500	870	1	1	205848151	2322	-16.59	0.96	12	0.28	-68.00	1171.00	2590	20240405	-56.45	1030	20241209	9.51	1396	-19.20	20250207	1122	0.53	20250407	2450	-53.96	20240529	1030	9.51	20241209	2.27	Y	011930	500	1030 억	10101778	N	N	68847	N	N
142	20250407	120247	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1133	-52	5	-4.39	558826700	491087	64.35	1167	1184	1122	1540	830	1185	1137.94	4.91	-227480	1236	1210	1170	1144	1104	1223	1157	1030	355	500	870	1	1	205848151	2332	-16.66	0.97	12	0.24	-68.00	1171.00	2590	20240405	-56.25	1030	20241209	10.00	1396	-18.84	20250207	1122	0.98	20250407	2450	-53.76	20240529	1030	10.00	20241209	2.27	Y	011930	500	1030 억	10101778	N	N	68847	N	N
143	20250407	110247	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1137	-48	5	-4.05	496651292	436365	57.18	1167	1184	1122	1540	830	1185	1138.16	4.91	-213380	1236	1210	1170	1144	1104	1223	1157	1030	355	500	870	1	1	205848151	2340	-16.72	0.97	12	0.21	-68.00	1171.00	2590	20240405	-56.10	1030	20241209	10.39	1396	-18.55	20250207	1122	1.34	20250407	2450	-53.59	20240529	1030	10.39	20241209	2.27	Y	011930	500	1030 억	10101778	N	N	68847	N	N
144	20250407	100247	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1128	-57	5	-4.81	386761557	339328	44.46	1167	1184	1122	1540	830	1185	1139.79	4.91	-203128	1236	1210	1170	1144	1104	1223	1157	1030	355	500	870	1	1	205848151	2322	-16.59	0.96	12	0.16	-68.00	1171.00	2590	20240405	-56.45	1030	20241209	9.51	1396	-19.20	20250207	1122	0.53	20250407	2450	-53.96	20240529	1030	9.51	20241209	2.27	Y	011930	500	1030 억	10101778	N	N	68847	N	N
145	20250407	090248	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1152	-33	5	-2.78	23355379	20035	2.63	1167	1184	1152	1540	830	1185	1165.73	4.91	-6888	1236	1210	1170	1144	1104	1223	1157	1030	355	500	870	1	1	205848151	2371	-16.94	0.98	12	0.01	-68.00	1171.00	2590	20240405	-55.52	1030	20241209	11.84	1396	-17.48	20250207	1122	2.67	20250403	2450	-52.98	20240529	1030	11.84	20241209	2.27	Y	011930	500	1030 억	10101778	N	N	68847	N	N
146	20250404	160247	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1185	39	2	3.40	886868508	755952	189.28	1136	1196	1130	1489	803	1146	1173.16	4.85	93129	1178	1162	1142	1126	1106	1170	1134	1030	343	500	840	1	1	205848151	2439	-17.43	1.01	12	0.37	-68.00	1171.00	2590	20240405	-54.25	1030	20241209	15.05	1396	-15.11	20250207	1122	5.61	20250403	2590	-54.25	20240405	1030	15.05	20241209	2.26	Y	011930	500	1030 억	9993729	N	N	68847	N	N
147	20250404	150248	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1179	33	2	2.88	806424321	687900	172.24	1136	1196	1130	1489	803	1146	1172.30	4.85	87405	1178	1162	1142	1126	1106	1170	1134	1030	343	500	840	1	1	205848151	2427	-17.34	1.01	12	0.33	-68.00	1171.00	2590	20240405	-54.48	1030	20241209	14.47	1396	-15.54	20250207	1122	5.08	20250403	2590	-54.48	20240405	1030	14.47	20241209	2.26	Y	011930	500	1030 억	9993729	N	N	46515	N	N
148	20250404	140249	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1168	22	2	1.92	745043498	635462	159.11	1136	1196	1130	1489	803	1146	1172.44	4.85	74274	1178	1162	1142	1126	1106	1170	1134	1030	343	500	840	1	1	205848151	2404	-17.18	1.00	12	0.31	-68.00	1171.00	2590	20240405	-54.90	1030	20241209	13.40	1396	-16.33	20250207	1122	4.10	20250403	2590	-54.90	20240405	1030	13.40	20241209	2.26	Y	011930	500	1030 억	9993729	N	N	46515	N	N
149	20250404	130249	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1168	22	2	1.92	650185164	554046	138.73	1136	1196	1130	1489	803	1146	1173.52	4.85	66100	1178	1162	1142	1126	1106	1170	1134	1030	343	500	840	1	1	205848151	2404	-17.18	1.00	12	0.27	-68.00	1171.00	2590	20240405	-54.90	1030	20241209	13.40	1396	-16.33	20250207	1122	4.10	20250403	2590	-54.90	20240405	1030	13.40	20241209	2.26	Y	011930	500	1030 억	9993729	N	N	46515	N	N
150	20250404	120247	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1178	32	2	2.79	539851779	460338	115.26	1136	1196	1130	1489	803	1146	1172.73	4.85	106268	1178	1162	1142	1126	1106	1170	1134	1030	343	500	840	1	1	205848151	2425	-17.32	1.01	12	0.22	-68.00	1171.00	2590	20240405	-54.52	1030	20241209	14.37	1396	-15.62	20250207	1122	4.99	20250403	2590	-54.52	20240405	1030	14.37	20241209	2.26	Y	011930	500	1030 억	9993729	N	N	46515	N	N
151	20250404	110248	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1175	29	2	2.53	347490229	298065	74.63	1136	1185	1130	1489	803	1146	1165.82	4.85	61005	1178	1162	1142	1126	1106	1170	1134	1030	343	500	840	1	1	205848151	2419	-17.28	1.00	12	0.14	-68.00	1171.00	2590	20240405	-54.63	1030	20241209	14.08	1396	-15.83	20250207	1122	4.72	20250403	2590	-54.63	20240405	1030	14.08	20241209	2.26	Y	011930	500	1030 억	9993729	N	N	46515	N	N
152	20250404	100248	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1174	28	2	2.44	166946746	144350	36.14	1136	1176	1130	1489	803	1146	1156.54	4.85	21864	1178	1162	1142	1126	1106	1170	1134	1030	343	500	840	1	1	205848151	2417	-17.26	1.00	12	0.07	-68.00	1171.00	2590	20240405	-54.67	1030	20241209	13.98	1396	-15.90	20250207	1122	4.63	20250403	2590	-54.67	20240405	1030	13.98	20241209	2.26	Y	011930	500	1030 억	9993729	N	N	46515	N	N
153	20250404	090249	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1133	-13	5	-1.13	10180170	8966	2.25	1136	1143	1133	1489	803	1146	1135.42	4.85	-1179	1178	1162	1142	1126	1106	1170	1134	1030	343	500	840	1	1	205848151	2332	-16.66	0.97	12	0.00	-68.00	1171.00	2590	20240405	-56.25	1030	20241209	10.00	1396	-18.84	20250207	1122	0.98	20250403	2590	-56.25	20240405	1030	10.00	20241209	2.26	Y	011930	500	1030 억	9993729	N	N	46515	N	N
154	20250403	160245	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1146	-5	5	-0.43	450276401	394447	109.84	1140	1158	1122	1496	806	1151	1141.52	4.87	-21709	1199	1174	1161	1136	1123	1168	1130	1030	345	500	850	1	1	205848151	2359	-16.85	0.98	12	0.19	-68.00	1171.00	2590	20240405	-55.75	1030	20241209	11.26	1396	-17.91	20250207	1122	2.14	20250403	2590	-55.75	20240405	1030	11.26	20241209	2.28	Y	011930	500	1030 억	10033044	N	N	46378	N	N
155	20250403	150247	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1147	-4	5	-0.35	431082106	377695	105.17	1140	1158	1122	1496	806	1151	1141.35	4.87	-22552	1199	1174	1161	1136	1123	1168	1130	1030	345	500	850	1	1	205848151	2361	-16.87	0.98	12	0.18	-68.00	1171.00	2590	20240405	-55.71	1030	20241209	11.36	1396	-17.84	20250207	1122	2.23	20250403	2590	-55.71	20240405	1030	11.36	20241209	2.28	Y	011930	500	1030 억	10033044	N	N	84335	N	N
156	20250403	140246	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1152	1	2	0.09	400730011	351316	97.83	1140	1158	1122	1496	806	1151	1140.65	4.87	-18422	1199	1174	1161	1136	1123	1168	1130	1030	345	500	850	1	1	205848151	2371	-16.94	0.98	12	0.17	-68.00	1171.00	2590	20240405	-55.52	1030	20241209	11.84	1396	-17.48	20250207	1122	2.67	20250403	2590	-55.52	20240405	1030	11.84	20241209	2.28	Y	011930	500	1030 억	10033044	N	N	84335	N	N
157	20250403	130246	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1155	4	2	0.35	359372251	315511	87.86	1140	1157	1122	1496	806	1151	1139.02	4.87	-24808	1199	1174	1161	1136	1123	1168	1130	1030	345	500	850	1	1	205848151	2378	-16.99	0.99	12	0.15	-68.00	1171.00	2590	20240405	-55.41	1030	20241209	12.14	1396	-17.26	20250207	1122	2.94	20250403	2590	-55.41	20240405	1030	12.14	20241209	2.28	Y	011930	500	1030 억	10033044	N	N	84335	N	N
158	20250403	120246	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1151	0	3	0.00	312309299	274737	76.50	1140	1152	1122	1496	806	1151	1136.76	4.87	-8944	1199	1174	1161	1136	1123	1168	1130	1030	345	500	850	1	1	205848151	2369	-16.93	0.98	12	0.13	-68.00	1171.00	2590	20240405	-55.56	1030	20241209	11.75	1396	-17.55	20250207	1122	2.58	20250403	2590	-55.56	20240405	1030	11.75	20241209	2.28	Y	011930	500	1030 억	10033044	N	N	84335	N	N
159	20250403	110246	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1141	-10	5	-0.87	259084738	228368	63.59	1140	1146	1122	1496	806	1151	1134.51	4.87	-15596	1199	1174	1161	1136	1123	1168	1130	1030	345	500	850	1	1	205848151	2349	-16.78	0.97	12	0.11	-68.00	1171.00	2590	20240405	-55.95	1030	20241209	10.78	1396	-18.27	20250207	1122	1.69	20250403	2590	-55.95	20240405	1030	10.78	20241209	2.28	Y	011930	500	1030 억	10033044	N	N	84335	N	N
160	20250403	100246	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1138	-13	5	-1.13	159497696	140647	39.16	1140	1146	1122	1496	806	1151	1134.03	4.87	-18662	1199	1174	1161	1136	1123	1168	1130	1030	345	500	850	1	1	205848151	2343	-16.74	0.97	12	0.07	-68.00	1171.00	2590	20240405	-56.06	1030	20241209	10.49	1396	-18.48	20250207	1122	1.43	20250403	2590	-56.06	20240405	1030	10.49	20241209	2.28	Y	011930	500	1030 억	10033044	N	N	84335	N	N
161	20250403	090247	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1126	-25	5	-2.17	29425750	26033	7.25	1140	1140	1125	1496	806	1151	1130.32	4.87	-12505	1199	1174	1161	1136	1123	1168	1130	1030	345	500	850	1	1	205848151	2318	-16.56	0.96	12	0.01	-68.00	1171.00	2590	20240405	-56.53	1030	20241209	9.32	1396	-19.34	20250207	1125	0.09	20250403	2590	-56.53	20240405	1030	9.32	20241209	2.28	Y	011930	500	1030 억	10033044	N	N	84335	N	N
162	20250402	160243	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1151	-28	5	-2.37	413296729	357844	80.21	1186	1186	1148	1532	826	1179	1154.97	4.97	-207864	1209	1193	1163	1147	1117	1202	1156	1030	353	500	870	1	1	205848151	2369	-16.93	0.98	12	0.17	-68.00	1171.00	2590	20240405	-55.56	1030	20241209	11.75	1396	-17.55	20250207	1127	2.13	20250203	2590	-55.56	20240405	1030	11.75	20241209	2.29	Y	011930	500	1030 억	10233567	N	N	84314	N	N
163	20250402	150242	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1151	-28	5	-2.37	391250020	338669	75.91	1186	1186	1148	1532	826	1179	1155.26	4.97	-198661	1209	1193	1163	1147	1117	1202	1156	1030	353	500	870	1	1	205848151	2369	-16.93	0.98	12	0.16	-68.00	1171.00	2590	20240405	-55.56	1030	20241209	11.75	1396	-17.55	20250207	1127	2.13	20250203	2590	-55.56	20240405	1030	11.75	20241209	2.29	Y	011930	500	1030 억	10233567	N	N	69021	N	N
164	20250402	140242	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1151	-28	5	-2.37	315330334	272645	61.11	1186	1186	1148	1532	826	1179	1156.56	4.97	-153040	1209	1193	1163	1147	1117	1202	1156	1030	353	500	870	1	1	205848151	2369	-16.93	0.98	12	0.13	-68.00	1171.00	2590	20240405	-55.56	1030	20241209	11.75	1396	-17.55	20250207	1127	2.13	20250203	2590	-55.56	20240405	1030	11.75	20241209	2.29	Y	011930	500	1030 억	10233567	N	N	69021	N	N
165	20250402	130243	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1157	-22	5	-1.87	257534026	222523	49.88	1186	1186	1148	1532	826	1179	1157.34	4.97	-125895	1209	1193	1163	1147	1117	1202	1156	1030	353	500	870	1	1	205848151	2382	-17.01	0.99	12	0.11	-68.00	1171.00	2590	20240405	-55.33	1030	20241209	12.33	1396	-17.12	20250207	1127	2.66	20250203	2590	-55.33	20240405	1030	12.33	20241209	2.29	Y	011930	500	1030 억	10233567	N	N	69021	N	N
166	20250402	120242	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1154	-25	5	-2.12	221096914	190968	42.81	1186	1186	1148	1532	826	1179	1157.77	4.97	-106328	1209	1193	1163	1147	1117	1202	1156	1030	353	500	870	1	1	205848151	2375	-16.97	0.99	12	0.09	-68.00	1171.00	2590	20240405	-55.44	1030	20241209	12.04	1396	-17.34	20250207	1127	2.40	20250203	2590	-55.44	20240405	1030	12.04	20241209	2.29	Y	011930	500	1030 억	10233567	N	N	69021	N	N
167	20250402	110242	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1156	-23	5	-1.95	184378826	159158	35.67	1186	1186	1148	1532	826	1179	1158.46	4.97	-97815	1209	1193	1163	1147	1117	1202	1156	1030	353	500	870	1	1	205848151	2380	-17.00	0.99	12	0.08	-68.00	1171.00	2590	20240405	-55.37	1030	20241209	12.23	1396	-17.19	20250207	1127	2.57	20250203	2590	-55.37	20240405	1030	12.23	20241209	2.29	Y	011930	500	1030 억	10233567	N	N	69021	N	N
168	20250402	100241	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1154	-25	5	-2.12	127758166	109948	24.64	1186	1186	1152	1532	826	1179	1161.99	4.97	-81913	1209	1193	1163	1147	1117	1202	1156	1030	353	500	870	1	1	205848151	2375	-16.97	0.99	12	0.05	-68.00	1171.00	2590	20240405	-55.44	1030	20241209	12.04	1396	-17.34	20250207	1127	2.40	20250203	2590	-55.44	20240405	1030	12.04	20241209	2.29	Y	011930	500	1030 억	10233567	N	N	69021	N	N
169	20250402	090243	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1183	4	2	0.34	2999676	2535	0.57	1186	1186	1180	1532	826	1179	1183.30	4.97	-447	1209	1193	1163	1147	1117	1202	1156	1030	353	500	870	1	1	205848151	2435	-17.40	1.01	12	0.00	-68.00	1171.00	2590	20240405	-54.32	1030	20241209	14.85	1396	-15.26	20250207	1127	4.97	20250203	2590	-54.32	20240405	1030	14.85	20241209	2.29	Y	011930	500	1030 억	10233567	N	N	69021	N	N
170	20250401	160243	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1179	46	2	4.06	517973959	445988	84.75	1133	1179	1133	1472	794	1133	1161.40	4.96	22686	1194	1163	1147	1116	1100	1155	1108	1030	339	500	830	1	1	205848151	2427	-17.34	1.01	12	0.22	-68.00	1171.00	2590	20240405	-54.48	1030	20241209	14.47	1396	-15.54	20250207	1127	4.61	20250203	2590	-54.48	20240405	1030	14.47	20241209	2.28	Y	011930	500	1030 억	10206178	N	N	69021	N	N
171	20250401	150244	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1167	34	2	3.00	457921357	394850	75.03	1133	1179	1133	1472	794	1133	1159.73	4.96	32955	1194	1163	1147	1116	1100	1155	1108	1030	339	500	830	1	1	205848151	2402	-17.16	1.00	12	0.19	-68.00	1171.00	2590	20240405	-54.94	1030	20241209	13.30	1396	-16.40	20250207	1127	3.55	20250203	2590	-54.94	20240405	1030	13.30	20241209	2.28	Y	011930	500	1030 억	10206178	N	N	20009	N	N
172	20250401	140243	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1166	33	2	2.91	427183190	368520	70.03	1133	1179	1133	1472	794	1133	1159.19	4.96	39700	1194	1163	1147	1116	1100	1155	1108	1030	339	500	830	1	1	205848151	2400	-17.15	1.00	12	0.18	-68.00	1171.00	2590	20240405	-54.98	1030	20241209	13.20	1396	-16.48	20250207	1127	3.46	20250203	2590	-54.98	20240405	1030	13.20	20241209	2.28	Y	011930	500	1030 억	10206178	N	N	20009	N	N
173	20250401	130244	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1168	35	2	3.09	406467607	350778	66.66	1133	1179	1133	1472	794	1133	1158.76	4.96	48187	1194	1163	1147	1116	1100	1155	1108	1030	339	500	830	1	1	205848151	2404	-17.18	1.00	12	0.17	-68.00	1171.00	2590	20240405	-54.90	1030	20241209	13.40	1396	-16.33	20250207	1127	3.64	20250203	2590	-54.90	20240405	1030	13.40	20241209	2.28	Y	011930	500	1030 억	10206178	N	N	20009	N	N
174	20250401	120244	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1174	41	2	3.62	337742780	292080	55.51	1133	1179	1133	1472	794	1133	1156.34	4.96	58718	1194	1163	1147	1116	1100	1155	1108	1030	339	500	830	1	1	205848151	2417	-17.26	1.00	12	0.14	-68.00	1171.00	2590	20240405	-54.67	1030	20241209	13.98	1396	-15.90	20250207	1127	4.17	20250203	2590	-54.67	20240405	1030	13.98	20241209	2.28	Y	011930	500	1030 억	10206178	N	N	20009	N	N
175	20250401	110243	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1167	34	2	3.00	272796607	236672	44.98	1133	1168	1133	1472	794	1133	1152.64	4.96	50761	1194	1163	1147	1116	1100	1155	1108	1030	339	500	830	1	1	205848151	2402	-17.16	1.00	12	0.11	-68.00	1171.00	2590	20240405	-54.94	1030	20241209	13.30	1396	-16.40	20250207	1127	3.55	20250203	2590	-54.94	20240405	1030	13.30	20241209	2.28	Y	011930	500	1030 억	10206178	N	N	20009	N	N
176	20250401	100240	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1149	16	2	1.41	150685612	131146	24.92	1133	1160	1133	1472	794	1133	1148.99	4.96	7856	1194	1163	1147	1116	1100	1155	1108	1030	339	500	830	1	1	205848151	2365	-16.90	0.98	12	0.06	-68.00	1171.00	2590	20240405	-55.64	1030	20241209	11.55	1396	-17.69	20250207	1127	1.95	20250203	2590	-55.64	20240405	1030	11.55	20241209	2.28	Y	011930	500	1030 억	10206178	N	N	20009	N	N
177	20250401	090242	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1147	14	2	1.24	21616955	19032	3.62	1133	1147	1133	1472	794	1133	1135.82	4.96	6906	1194	1163	1147	1116	1100	1155	1108	1030	339	500	830	1	1	205848151	2361	-16.87	0.98	12	0.01	-68.00	1171.00	2590	20240405	-55.71	1030	20241209	11.36	1396	-17.84	20250207	1127	1.77	20250203	2590	-55.71	20240405	1030	11.36	20241209	2.28	Y	011930	500	1030 억	10206178	N	N	20009	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History