KissMeData/014910/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1151	-2	5	-0.17	35044494	30567	89.81	1153	1167	1135	1498	808	1153	1146.48	1.05	-521	1168	1160	1151	1143	1134	1164	1147	112	345	500	730	1	1	22460985	259	9.84	0.62	12	0.14	117.00	1857.00	1890	20240507	-39.10	966	20241210	19.15	1318	-12.67	20250415	1011	13.85	20250409	1890	-39.10	20240507	966	19.15	20241210	0.03	Y	014910	500	112 억	235030	N	N	13	N	N
3	20250430	150316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1139	-14	5	-1.21	34220729	29851	87.70	1153	1167	1135	1498	808	1153	1146.38	1.05	-475	1168	1160	1151	1143	1134	1164	1147	112	345	500	730	1	1	22460985	256	9.74	0.61	12	0.13	117.00	1857.00	1890	20240507	-39.74	966	20241210	17.91	1318	-13.58	20250415	1011	12.66	20250409	1890	-39.74	20240507	966	17.91	20241210	0.03	Y	014910	500	112 억	235030	N	N	0	N	N
4	20250430	140315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1138	-15	5	-1.30	33556980	29271	86.00	1153	1167	1135	1498	808	1153	1146.42	1.05	-466	1168	1160	1151	1143	1134	1164	1147	112	345	500	730	1	1	22460985	256	9.73	0.61	12	0.13	117.00	1857.00	1890	20240507	-39.79	966	20241210	17.81	1318	-13.66	20250415	1011	12.56	20250409	1890	-39.79	20240507	966	17.81	20241210	0.03	Y	014910	500	112 억	235030	N	N	0	N	N
5	20250430	130316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1139	-14	5	-1.21	30364700	26472	77.78	1153	1167	1135	1498	808	1153	1147.05	1.05	83	1168	1160	1151	1143	1134	1164	1147	112	345	500	730	1	1	22460985	256	9.74	0.61	12	0.12	117.00	1857.00	1890	20240507	-39.74	966	20241210	17.91	1318	-13.58	20250415	1011	12.66	20250409	1890	-39.74	20240507	966	17.91	20241210	0.03	Y	014910	500	112 억	235030	N	N	0	N	N
6	20250430	120317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1145	-8	5	-0.69	18871766	16371	48.10	1153	1167	1142	1498	808	1153	1152.76	1.05	-1041	1168	1160	1151	1143	1134	1164	1147	112	345	500	730	1	1	22460985	257	9.79	0.62	12	0.07	117.00	1857.00	1890	20240507	-39.42	966	20241210	18.53	1318	-13.13	20250415	1011	13.25	20250409	1890	-39.42	20240507	966	18.53	20241210	0.03	Y	014910	500	112 억	235030	N	N	0	N	N
7	20250430	110315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1154	1	2	0.09	13258188	11464	33.68	1153	1167	1145	1498	808	1153	1156.51	1.05	-1087	1168	1160	1151	1143	1134	1164	1147	112	345	500	730	1	1	22460985	259	9.86	0.62	12	0.05	117.00	1857.00	1890	20240507	-38.94	966	20241210	19.46	1318	-12.44	20250415	1011	14.14	20250409	1890	-38.94	20240507	966	19.46	20241210	0.03	Y	014910	500	112 억	235030	N	N	0	N	N
8	20250430	100318	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1151	-2	5	-0.17	10061353	8690	25.53	1153	1167	1151	1498	808	1153	1157.81	1.05	-810	1168	1160	1151	1143	1134	1164	1147	112	345	500	730	1	1	22460985	259	9.84	0.62	12	0.04	117.00	1857.00	1890	20240507	-39.10	966	20241210	19.15	1318	-12.67	20250415	1011	13.85	20250409	1890	-39.10	20240507	966	19.15	20241210	0.03	Y	014910	500	112 억	235030	N	N	0	N	N
9	20250430	090317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1167	14	2	1.21	2411789	2069	6.08	1153	1167	1153	1498	808	1153	1165.68	1.05	-268	1168	1160	1151	1143	1134	1164	1147	112	345	500	730	1	1	22460985	262	9.97	0.63	12	0.01	117.00	1857.00	1890	20240507	-38.25	966	20241210	20.81	1318	-11.46	20250415	1011	15.43	20250409	1890	-38.25	20240507	966	20.81	20241210	0.03	Y	014910	500	112 억	235030	N	N	0	N	N
10	20250429	160312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1153	4	2	0.35	39147306	34036	98.88	1152	1159	1142	1493	805	1149	1150.17	1.05	-97	1173	1160	1152	1139	1131	1167	1146	112	344	500	730	1	1	22460985	259	9.85	0.62	12	0.15	117.00	1857.00	1890	20240507	-38.99	966	20241210	19.36	1318	-12.52	20250415	1011	14.05	20250409	1890	-38.99	20240507	966	19.36	20241210	0.04	Y	014910	500	112 억	235127	N	N	1	N	N
11	20250429	150315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1145	-4	5	-0.35	35673377	30998	90.06	1152	1159	1142	1493	805	1149	1150.83	1.05	-94	1173	1160	1152	1139	1131	1167	1146	112	344	500	730	1	1	22460985	257	9.79	0.62	12	0.14	117.00	1857.00	1890	20240507	-39.42	966	20241210	18.53	1318	-13.13	20250415	1011	13.25	20250409	1890	-39.42	20240507	966	18.53	20241210	0.04	Y	014910	500	112 억	235127	N	N	1	N	N
12	20250429	140315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1154	5	2	0.44	24505428	21290	61.85	1152	1159	1142	1493	805	1149	1151.03	1.05	-1297	1173	1160	1152	1139	1131	1167	1146	112	344	500	730	1	1	22460985	259	9.86	0.62	12	0.09	117.00	1857.00	1890	20240507	-38.94	966	20241210	19.46	1318	-12.44	20250415	1011	14.14	20250409	1890	-38.94	20240507	966	19.46	20241210	0.04	Y	014910	500	112 억	235127	N	N	1	N	N
13	20250429	130317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1154	5	2	0.44	18427334	16023	46.55	1152	1159	1142	1493	805	1149	1150.06	1.05	-1440	1173	1160	1152	1139	1131	1167	1146	112	344	500	730	1	1	22460985	259	9.86	0.62	12	0.07	117.00	1857.00	1890	20240507	-38.94	966	20241210	19.46	1318	-12.44	20250415	1011	14.14	20250409	1890	-38.94	20240507	966	19.46	20241210	0.04	Y	014910	500	112 억	235127	N	N	1	N	N
14	20250429	120315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1150	1	2	0.09	17703229	15395	44.73	1152	1159	1142	1493	805	1149	1149.93	1.05	-870	1173	1160	1152	1139	1131	1167	1146	112	344	500	730	1	1	22460985	258	9.83	0.62	12	0.07	117.00	1857.00	1890	20240507	-39.15	966	20241210	19.05	1318	-12.75	20250415	1011	13.75	20250409	1890	-39.15	20240507	966	19.05	20241210	0.04	Y	014910	500	112 억	235127	N	N	1	N	N
15	20250429	110315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1154	5	2	0.44	14664940	12760	37.07	1152	1159	1142	1493	805	1149	1149.29	1.05	-933	1173	1160	1152	1139	1131	1167	1146	112	344	500	730	1	1	22460985	259	9.86	0.62	12	0.06	117.00	1857.00	1890	20240507	-38.94	966	20241210	19.46	1318	-12.44	20250415	1011	14.14	20250409	1890	-38.94	20240507	966	19.46	20241210	0.04	Y	014910	500	112 억	235127	N	N	1	N	N
16	20250429	100317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1149	0	3	0.00	7718060	6720	19.52	1152	1159	1142	1493	805	1149	1148.52	1.05	-783	1173	1160	1152	1139	1131	1167	1146	112	344	500	730	1	1	22460985	258	9.82	0.62	12	0.03	117.00	1857.00	1890	20240507	-39.21	966	20241210	18.94	1318	-12.82	20250415	1011	13.65	20250409	1890	-39.21	20240507	966	18.94	20241210	0.04	Y	014910	500	112 억	235127	N	N	1	N	N
17	20250429	090316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1154	5	2	0.44	2465027	2140	6.22	1152	1154	1149	1493	805	1149	1151.88	1.05	-686	1173	1160	1152	1139	1131	1167	1146	112	344	500	730	1	1	22460985	259	9.86	0.62	12	0.01	117.00	1857.00	1890	20240507	-38.94	966	20241210	19.46	1318	-12.44	20250415	1011	14.14	20250409	1890	-38.94	20240507	966	19.46	20241210	0.04	Y	014910	500	112 억	235127	N	N	1	N	N
18	20250428	160312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1149	-6	5	-0.52	38580737	33585	52.37	1144	1165	1144	1501	809	1155	1148.75	1.04	889	1179	1167	1153	1141	1127	1160	1134	112	346	500	730	1	1	22460985	258	9.82	0.62	12	0.15	117.00	1857.00	1890	20240507	-39.21	966	20241210	18.94	1318	-12.82	20250415	1011	13.65	20250409	1890	-39.21	20240507	966	18.94	20241210	0.04	Y	014910	500	112 억	234143	N	N	1	N	N
19	20250428	150315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1147	-8	5	-0.69	36962941	32176	50.17	1144	1165	1144	1501	809	1155	1148.77	1.04	1505	1179	1167	1153	1141	1127	1160	1134	112	346	500	730	1	1	22460985	258	9.80	0.62	12	0.14	117.00	1857.00	1890	20240507	-39.31	966	20241210	18.74	1318	-12.97	20250415	1011	13.45	20250409	1890	-39.31	20240507	966	18.74	20241210	0.04	Y	014910	500	112 억	234143	N	N	19	N	N
20	20250428	140314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1152	-3	5	-0.26	22960239	19973	31.14	1144	1165	1144	1501	809	1155	1149.56	1.04	-190	1179	1167	1153	1141	1127	1160	1134	112	346	500	730	1	1	22460985	259	9.85	0.62	12	0.09	117.00	1857.00	1890	20240507	-39.05	966	20241210	19.25	1318	-12.59	20250415	1011	13.95	20250409	1890	-39.05	20240507	966	19.25	20241210	0.04	Y	014910	500	112 억	234143	N	N	19	N	N
21	20250428	130314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1152	-3	5	-0.26	22495283	19568	30.51	1144	1165	1144	1501	809	1155	1149.60	1.04	-193	1179	1167	1153	1141	1127	1160	1134	112	346	500	730	1	1	22460985	259	9.85	0.62	12	0.09	117.00	1857.00	1890	20240507	-39.05	966	20241210	19.25	1318	-12.59	20250415	1011	13.95	20250409	1890	-39.05	20240507	966	19.25	20241210	0.04	Y	014910	500	112 억	234143	N	N	19	N	N
22	20250428	120314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1152	-3	5	-0.26	17359282	15098	23.54	1144	1165	1144	1501	809	1155	1149.77	1.04	-269	1179	1167	1153	1141	1127	1160	1134	112	346	500	730	1	1	22460985	259	9.85	0.62	12	0.07	117.00	1857.00	1890	20240507	-39.05	966	20241210	19.25	1318	-12.59	20250415	1011	13.95	20250409	1890	-39.05	20240507	966	19.25	20241210	0.04	Y	014910	500	112 억	234143	N	N	19	N	N
23	20250428	110314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1153	-2	5	-0.17	16499890	14352	22.38	1144	1165	1144	1501	809	1155	1149.66	1.04	-252	1179	1167	1153	1141	1127	1160	1134	112	346	500	730	1	1	22460985	259	9.85	0.62	12	0.06	117.00	1857.00	1890	20240507	-38.99	966	20241210	19.36	1318	-12.52	20250415	1011	14.05	20250409	1890	-38.99	20240507	966	19.36	20241210	0.04	Y	014910	500	112 억	234143	N	N	19	N	N
24	20250428	100313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1145	-10	5	-0.87	15257384	13269	20.69	1144	1165	1144	1501	809	1155	1149.85	1.04	-439	1179	1167	1153	1141	1127	1160	1134	112	346	500	730	1	1	22460985	257	9.79	0.62	12	0.06	117.00	1857.00	1890	20240507	-39.42	966	20241210	18.53	1318	-13.13	20250415	1011	13.25	20250409	1890	-39.42	20240507	966	18.53	20241210	0.04	Y	014910	500	112 억	234143	N	N	19	N	N
25	20250428	090315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1145	-10	5	-0.87	50499	44	0.07	1144	1153	1144	1501	809	1155	1147.70	1.04	-10	1179	1167	1153	1141	1127	1160	1134	112	346	500	730	1	1	22460985	257	9.79	0.62	12	0.00	117.00	1857.00	1890	20240507	-39.42	966	20241210	18.53	1318	-13.13	20250415	1011	13.25	20250409	1890	-39.42	20240507	966	18.53	20241210	0.04	Y	014910	500	112 억	234143	N	N	19	N	N
26	20250425	160313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1155	9	2	0.79	73805025	63934	135.65	1158	1165	1139	1489	803	1146	1154.39	1.01	6399	1177	1161	1144	1128	1111	1169	1136	112	343	500	730	1	1	22460985	259	9.87	0.62	12	0.28	117.00	1857.00	1890	20240507	-38.89	966	20241210	19.57	1318	-12.37	20250415	1011	14.24	20250409	1890	-38.89	20240507	966	19.57	20241210	0.04	Y	014910	500	112 억	227744	N	N	19	N	N
27	20250425	150315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1156	10	2	0.87	68333764	59172	125.55	1158	1165	1139	1489	803	1146	1154.83	1.01	5159	1177	1161	1144	1128	1111	1169	1136	112	343	500	730	1	1	22460985	260	9.88	0.62	12	0.26	117.00	1857.00	1890	20240507	-38.84	966	20241210	19.67	1318	-12.29	20250415	1011	14.34	20250409	1890	-38.84	20240507	966	19.67	20241210	0.04	Y	014910	500	112 억	227744	N	N	130	N	N
28	20250425	140315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1155	9	2	0.79	37980671	32897	69.80	1158	1165	1139	1489	803	1146	1154.53	1.01	-520	1177	1161	1144	1128	1111	1169	1136	112	343	500	730	1	1	22460985	259	9.87	0.62	12	0.15	117.00	1857.00	1890	20240507	-38.89	966	20241210	19.57	1318	-12.37	20250415	1011	14.24	20250409	1890	-38.89	20240507	966	19.57	20241210	0.04	Y	014910	500	112 억	227744	N	N	130	N	N
29	20250425	130315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1156	10	2	0.87	37489661	32470	68.89	1158	1165	1139	1489	803	1146	1154.59	1.01	-602	1177	1161	1144	1128	1111	1169	1136	112	343	500	730	1	1	22460985	260	9.88	0.62	12	0.14	117.00	1857.00	1890	20240507	-38.84	966	20241210	19.67	1318	-12.29	20250415	1011	14.34	20250409	1890	-38.84	20240507	966	19.67	20241210	0.04	Y	014910	500	112 억	227744	N	N	130	N	N
30	20250425	120314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1154	8	2	0.70	23679950	20492	43.48	1158	1165	1139	1489	803	1146	1155.57	1.01	-414	1177	1161	1144	1128	1111	1169	1136	112	343	500	730	1	1	22460985	259	9.86	0.62	12	0.09	117.00	1857.00	1890	20240507	-38.94	966	20241210	19.46	1318	-12.44	20250415	1011	14.14	20250409	1890	-38.94	20240507	966	19.46	20241210	0.04	Y	014910	500	112 억	227744	N	N	130	N	N
31	20250425	110315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1157	11	2	0.96	21646839	18725	39.73	1158	1165	1139	1489	803	1146	1156.04	1.01	-502	1177	1161	1144	1128	1111	1169	1136	112	343	500	730	1	1	22460985	260	9.89	0.62	12	0.08	117.00	1857.00	1890	20240507	-38.78	966	20241210	19.77	1318	-12.22	20250415	1011	14.44	20250409	1890	-38.78	20240507	966	19.77	20241210	0.04	Y	014910	500	112 억	227744	N	N	130	N	N
32	20250425	100314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1158	12	2	1.05	15912489	13748	29.17	1158	1165	1139	1489	803	1146	1157.44	1.01	-687	1177	1161	1144	1128	1111	1169	1136	112	343	500	730	1	1	22460985	260	9.90	0.62	12	0.06	117.00	1857.00	1890	20240507	-38.73	966	20241210	19.88	1318	-12.14	20250415	1011	14.54	20250409	1890	-38.73	20240507	966	19.88	20241210	0.04	Y	014910	500	112 억	227744	N	N	130	N	N
33	20250425	090315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1157	11	2	0.96	3082198	2673	5.67	1158	1158	1139	1489	803	1146	1153.09	1.01	-451	1177	1161	1144	1128	1111	1169	1136	112	343	500	730	1	1	22460985	260	9.89	0.62	12	0.01	117.00	1857.00	1890	20240507	-38.78	966	20241210	19.77	1318	-12.22	20250415	1011	14.44	20250409	1890	-38.78	20240507	966	19.77	20241210	0.04	Y	014910	500	112 억	227744	N	N	130	N	N
34	20250424	160310	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1146	22	2	1.96	53922914	47132	101.19	1127	1160	1127	1461	787	1124	1144.08	1.02	-430	1150	1136	1128	1114	1106	1133	1111	112	337	500	710	1	1	22460985	257	9.79	0.62	12	0.21	117.00	1857.00	1890	20240507	-39.37	966	20241210	18.63	1318	-13.05	20250415	1011	13.35	20250409	1890	-39.37	20240507	966	18.63	20241210	0.04	Y	014910	500	112 억	228174	N	N	130	N	N
35	20250424	150314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1146	22	2	1.96	52659912	46029	98.82	1127	1160	1127	1461	787	1124	1144.06	1.02	-387	1150	1136	1128	1114	1106	1133	1111	112	337	500	710	1	1	22460985	257	9.79	0.62	12	0.20	117.00	1857.00	1890	20240507	-39.37	966	20241210	18.63	1318	-13.05	20250415	1011	13.35	20250409	1890	-39.37	20240507	966	18.63	20241210	0.04	Y	014910	500	112 억	228174	N	N	26	N	N
36	20250424	140314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1150	26	2	2.31	49383852	43180	92.70	1127	1160	1127	1461	787	1124	1143.67	1.02	-562	1150	1136	1128	1114	1106	1133	1111	112	337	500	710	1	1	22460985	258	9.83	0.62	12	0.19	117.00	1857.00	1890	20240507	-39.15	966	20241210	19.05	1318	-12.75	20250415	1011	13.75	20250409	1890	-39.15	20240507	966	19.05	20241210	0.04	Y	014910	500	112 억	228174	N	N	26	N	N
37	20250424	130313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1145	21	2	1.87	44372048	38813	83.33	1127	1160	1127	1461	787	1124	1143.23	1.02	11	1150	1136	1128	1114	1106	1133	1111	112	337	500	710	1	1	22460985	257	9.79	0.62	12	0.17	117.00	1857.00	1890	20240507	-39.42	966	20241210	18.53	1318	-13.13	20250415	1011	13.25	20250409	1890	-39.42	20240507	966	18.53	20241210	0.04	Y	014910	500	112 억	228174	N	N	26	N	N
38	20250424	120314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1148	24	2	2.14	43481599	38036	81.66	1127	1160	1127	1461	787	1124	1143.17	1.02	15	1150	1136	1128	1114	1106	1133	1111	112	337	500	710	1	1	22460985	258	9.81	0.62	12	0.17	117.00	1857.00	1890	20240507	-39.26	966	20241210	18.84	1318	-12.90	20250415	1011	13.55	20250409	1890	-39.26	20240507	966	18.84	20241210	0.04	Y	014910	500	112 억	228174	N	N	26	N	N
39	20250424	110313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1148	24	2	2.14	41489569	36303	77.94	1127	1160	1127	1461	787	1124	1142.87	1.02	113	1150	1136	1128	1114	1106	1133	1111	112	337	500	710	1	1	22460985	258	9.81	0.62	12	0.16	117.00	1857.00	1890	20240507	-39.26	966	20241210	18.84	1318	-12.90	20250415	1011	13.55	20250409	1890	-39.26	20240507	966	18.84	20241210	0.04	Y	014910	500	112 억	228174	N	N	26	N	N
40	20250424	100313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1154	30	2	2.67	37902010	33175	71.22	1127	1160	1127	1461	787	1124	1142.49	1.02	21	1150	1136	1128	1114	1106	1133	1111	112	337	500	710	1	1	22460985	259	9.86	0.62	12	0.15	117.00	1857.00	1890	20240507	-38.94	966	20241210	19.46	1318	-12.44	20250415	1011	14.14	20250409	1890	-38.94	20240507	966	19.46	20241210	0.04	Y	014910	500	112 억	228174	N	N	26	N	N
41	20250424	090314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1138	14	2	1.25	3887880	3446	7.40	1127	1138	1127	1461	787	1124	1128.23	1.02	-286	1150	1136	1128	1114	1106	1133	1111	112	337	500	710	1	1	22460985	256	9.73	0.61	12	0.02	117.00	1857.00	1890	20240507	-39.79	966	20241210	17.81	1318	-13.66	20250415	1011	12.56	20250409	1890	-39.79	20240507	966	17.81	20241210	0.04	Y	014910	500	112 억	228174	N	N	26	N	N
42	20250423	160308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1124	-3	5	-0.27	52447327	46577	95.00	1128	1142	1120	1465	789	1127	1126.14	1.00	1788	1167	1146	1130	1109	1093	1139	1102	112	338	500	720	1	1	22460985	252	9.61	0.61	12	0.21	117.00	1857.00	1890	20240507	-40.53	966	20241210	16.36	1318	-14.72	20250415	1011	11.18	20250409	1890	-40.53	20240507	966	16.36	20241210	0.05	Y	014910	500	112 억	225460	N	N	26	N	N
43	20250423	150313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1128	1	2	0.09	47821635	42466	86.61	1128	1142	1120	1465	789	1127	1126.12	1.00	2125	1167	1146	1130	1109	1093	1139	1102	112	338	500	720	1	1	22460985	253	9.64	0.61	12	0.19	117.00	1857.00	1890	20240507	-40.32	966	20241210	16.77	1318	-14.42	20250415	1011	11.57	20250409	1890	-40.32	20240507	966	16.77	20241210	0.05	Y	014910	500	112 억	225460	N	N	11	N	N
44	20250423	140313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1130	3	2	0.27	43760805	38867	79.27	1128	1142	1120	1465	789	1127	1125.91	1.00	2031	1167	1146	1130	1109	1093	1139	1102	112	338	500	720	1	1	22460985	254	9.66	0.61	12	0.17	117.00	1857.00	1890	20240507	-40.21	966	20241210	16.98	1318	-14.26	20250415	1011	11.77	20250409	1890	-40.21	20240507	966	16.98	20241210	0.05	Y	014910	500	112 억	225460	N	N	11	N	N
45	20250423	130312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1129	2	2	0.18	41403503	36772	75.00	1128	1142	1120	1465	789	1127	1125.95	1.00	1941	1167	1146	1130	1109	1093	1139	1102	112	338	500	720	1	1	22460985	254	9.65	0.61	12	0.16	117.00	1857.00	1890	20240507	-40.26	966	20241210	16.87	1318	-14.34	20250415	1011	11.67	20250409	1890	-40.26	20240507	966	16.87	20241210	0.05	Y	014910	500	112 억	225460	N	N	11	N	N
46	20250423	120313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1132	5	2	0.44	39108706	34729	70.83	1128	1142	1120	1465	789	1127	1126.11	1.00	1930	1167	1146	1130	1109	1093	1139	1102	112	338	500	720	1	1	22460985	254	9.68	0.61	12	0.15	117.00	1857.00	1890	20240507	-40.11	966	20241210	17.18	1318	-14.11	20250415	1011	11.97	20250409	1890	-40.11	20240507	966	17.18	20241210	0.05	Y	014910	500	112 억	225460	N	N	11	N	N
47	20250423	110313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1133	6	2	0.53	35468902	31502	64.25	1128	1135	1120	1465	789	1127	1125.93	1.00	1445	1167	1146	1130	1109	1093	1139	1102	112	338	500	720	1	1	22460985	254	9.68	0.61	12	0.14	117.00	1857.00	1890	20240507	-40.05	966	20241210	17.29	1318	-14.04	20250415	1011	12.07	20250409	1890	-40.05	20240507	966	17.29	20241210	0.05	Y	014910	500	112 억	225460	N	N	11	N	N
48	20250423	100314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1120	-7	5	-0.62	28385802	25223	51.44	1128	1135	1120	1465	789	1127	1125.39	1.00	1032	1167	1146	1130	1109	1093	1139	1102	112	338	500	720	1	1	22460985	252	9.57	0.60	12	0.11	117.00	1857.00	1890	20240507	-40.74	966	20241210	15.94	1318	-15.02	20250415	1011	10.78	20250409	1890	-40.74	20240507	966	15.94	20241210	0.05	Y	014910	500	112 억	225460	N	N	11	N	N
49	20250423	090316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1127	0	3	0.00	313568	278	0.57	1128	1128	1127	1465	789	1127	1127.94	1.00	-50	1167	1146	1130	1109	1093	1139	1102	112	338	500	720	1	1	22460985	253	9.63	0.61	12	0.00	117.00	1857.00	1890	20240507	-40.37	966	20241210	16.67	1318	-14.49	20250415	1011	11.47	20250409	1890	-40.37	20240507	966	16.67	20241210	0.05	Y	014910	500	112 억	225460	N	N	11	N	N
50	20250422	160307	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1127	1	2	0.09	55017439	48559	72.90	1151	1151	1114	1463	789	1126	1133.00	1.00	2085	1151	1138	1131	1118	1111	1145	1125	112	337	500	720	1	1	22460985	253	9.63	0.61	12	0.22	117.00	1857.00	1890	20240507	-40.37	966	20241210	16.67	1318	-14.49	20250415	1011	11.47	20250409	1890	-40.37	20240507	966	16.67	20241210	0.05	Y	014910	500	112 억	224251	N	N	11	N	N
51	20250422	150312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1127	1	2	0.09	53299575	47034	70.62	1151	1151	1114	1463	789	1126	1133.21	1.00	2619	1151	1138	1131	1118	1111	1145	1125	112	337	500	720	1	1	22460985	253	9.63	0.61	12	0.21	117.00	1857.00	1890	20240507	-40.37	966	20241210	16.67	1318	-14.49	20250415	1011	11.47	20250409	1890	-40.37	20240507	966	16.67	20241210	0.05	Y	014910	500	112 억	224251	N	N	6	N	N
52	20250422	140312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1129	3	2	0.27	50989119	44971	67.52	1151	1151	1114	1463	789	1126	1133.82	1.00	2607	1151	1138	1131	1118	1111	1145	1125	112	337	500	720	1	1	22460985	254	9.65	0.61	12	0.20	117.00	1857.00	1890	20240507	-40.26	966	20241210	16.87	1318	-14.34	20250415	1011	11.67	20250409	1890	-40.26	20240507	966	16.87	20241210	0.05	Y	014910	500	112 억	224251	N	N	6	N	N
53	20250422	130311	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1125	-1	5	-0.09	42710264	37599	56.45	1151	1151	1114	1463	789	1126	1135.94	1.00	2413	1151	1138	1131	1118	1111	1145	1125	112	337	500	720	1	1	22460985	253	9.62	0.61	12	0.17	117.00	1857.00	1890	20240507	-40.48	966	20241210	16.46	1318	-14.64	20250415	1011	11.28	20250409	1890	-40.48	20240507	966	16.46	20241210	0.05	Y	014910	500	112 억	224251	N	N	6	N	N
54	20250422	120312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1134	8	2	0.71	41029436	36107	54.21	1151	1151	1114	1463	789	1126	1136.33	1.00	2454	1151	1138	1131	1118	1111	1145	1125	112	337	500	720	1	1	22460985	255	9.69	0.61	12	0.16	117.00	1857.00	1890	20240507	-40.00	966	20241210	17.39	1318	-13.96	20250415	1011	12.17	20250409	1890	-40.00	20240507	966	17.39	20241210	0.05	Y	014910	500	112 억	224251	N	N	6	N	N
55	20250422	110312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1133	7	2	0.62	36212201	31843	47.81	1151	1151	1114	1463	789	1126	1137.21	1.00	2447	1151	1138	1131	1118	1111	1145	1125	112	337	500	720	1	1	22460985	254	9.68	0.61	12	0.14	117.00	1857.00	1890	20240507	-40.05	966	20241210	17.29	1318	-14.04	20250415	1011	12.07	20250409	1890	-40.05	20240507	966	17.29	20241210	0.05	Y	014910	500	112 억	224251	N	N	6	N	N
56	20250422	100312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1136	10	2	0.89	18318802	16025	24.06	1151	1151	1127	1463	789	1126	1143.14	1.00	1305	1151	1138	1131	1118	1111	1145	1125	112	337	500	720	1	1	22460985	255	9.71	0.61	12	0.07	117.00	1857.00	1890	20240507	-39.89	966	20241210	17.60	1318	-13.81	20250415	1011	12.36	20250409	1890	-39.89	20240507	966	17.60	20241210	0.05	Y	014910	500	112 억	224251	N	N	6	N	N
57	20250422	090312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1150	24	2	2.13	9111041	7917	11.89	1151	1151	1148	1463	789	1126	1150.82	1.00	0	1151	1138	1131	1118	1111	1145	1125	112	337	500	720	1	1	22460985	258	9.83	0.62	12	0.04	117.00	1857.00	1890	20240507	-39.15	966	20241210	19.05	1318	-12.75	20250415	1011	13.75	20250409	1890	-39.15	20240507	966	19.05	20241210	0.05	Y	014910	500	112 억	224251	N	N	6	N	N
58	20250421	160306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1126	3	2	0.27	75346513	66506	120.03	1124	1144	1124	1459	787	1123	1132.93	1.00	9	1167	1145	1125	1103	1083	1135	1093	112	336	500	710	1	1	22460985	253	9.62	0.61	12	0.30	117.00	1857.00	1890	20240507	-40.42	966	20241210	16.56	1318	-14.57	20250415	1011	11.37	20250409	1890	-40.42	20240507	966	16.56	20241210	0.07	Y	014910	500	112 억	224242	N	N	6	N	N
59	20250421	150311	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1141	18	2	1.60	64185783	56628	102.20	1124	1144	1124	1459	787	1123	1133.46	1.00	293	1167	1145	1125	1103	1083	1135	1093	112	336	500	710	1	1	22460985	256	9.75	0.61	12	0.25	117.00	1857.00	1890	20240507	-39.63	966	20241210	18.12	1318	-13.43	20250415	1011	12.86	20250409	1890	-39.63	20240507	966	18.12	20241210	0.07	Y	014910	500	112 억	224242	N	N	67	N	N
60	20250421	140311	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1139	16	2	1.42	60303705	53227	96.06	1124	1144	1124	1459	787	1123	1132.95	1.00	431	1167	1145	1125	1103	1083	1135	1093	112	336	500	710	1	1	22460985	256	9.74	0.61	12	0.24	117.00	1857.00	1890	20240507	-39.74	966	20241210	17.91	1318	-13.58	20250415	1011	12.66	20250409	1890	-39.74	20240507	966	17.91	20241210	0.07	Y	014910	500	112 억	224242	N	N	67	N	N
61	20250421	130311	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1132	9	2	0.80	43429958	38401	69.30	1124	1144	1124	1459	787	1123	1130.96	1.00	281	1167	1145	1125	1103	1083	1135	1093	112	336	500	710	1	1	22460985	254	9.68	0.61	12	0.17	117.00	1857.00	1890	20240507	-40.11	966	20241210	17.18	1318	-14.11	20250415	1011	11.97	20250409	1890	-40.11	20240507	966	17.18	20241210	0.07	Y	014910	500	112 억	224242	N	N	67	N	N
62	20250421	120310	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1133	10	2	0.89	35233308	31132	56.19	1124	1144	1124	1459	787	1123	1131.74	1.00	695	1167	1145	1125	1103	1083	1135	1093	112	336	500	710	1	1	22460985	254	9.68	0.61	12	0.14	117.00	1857.00	1890	20240507	-40.05	966	20241210	17.29	1318	-14.04	20250415	1011	12.07	20250409	1890	-40.05	20240507	966	17.29	20241210	0.07	Y	014910	500	112 억	224242	N	N	67	N	N
63	20250421	110311	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1128	5	2	0.45	22696737	20009	36.11	1124	1144	1124	1459	787	1123	1134.33	1.00	-112	1167	1145	1125	1103	1083	1135	1093	112	336	500	710	1	1	22460985	253	9.64	0.61	12	0.09	117.00	1857.00	1890	20240507	-40.32	966	20241210	16.77	1318	-14.42	20250415	1011	11.57	20250409	1890	-40.32	20240507	966	16.77	20241210	0.07	Y	014910	500	112 억	224242	N	N	67	N	N
64	20250421	100309	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1128	5	2	0.45	18165150	15994	28.87	1124	1144	1124	1459	787	1123	1135.75	1.00	-830	1167	1145	1125	1103	1083	1135	1093	112	336	500	710	1	1	22460985	253	9.64	0.61	12	0.07	117.00	1857.00	1890	20240507	-40.32	966	20241210	16.77	1318	-14.42	20250415	1011	11.57	20250409	1890	-40.32	20240507	966	16.77	20241210	0.07	Y	014910	500	112 억	224242	N	N	67	N	N
65	20250421	090317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1130	7	2	0.62	392336	349	0.63	1124	1130	1124	1459	787	1123	1124.17	1.00	0	1167	1145	1125	1103	1083	1135	1093	112	336	500	710	1	1	22460985	254	9.66	0.61	12	0.00	117.00	1857.00	1890	20240507	-40.21	966	20241210	16.98	1318	-14.26	20250415	1011	11.77	20250409	1890	-40.21	20240507	966	16.98	20241210	0.07	Y	014910	500	112 억	224242	N	N	67	N	N
66	20250418	160306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1123	8	2	0.72	61580327	55190	80.29	1147	1147	1105	1449	781	1115	1115.51	0.99	2550	1140	1127	1109	1096	1078	1134	1103	112	334	500	710	1	1	22460985	252	9.60	0.60	12	0.25	117.00	1857.00	1890	20240507	-40.58	966	20241210	16.25	1318	-14.80	20250415	1011	11.08	20250409	1890	-40.58	20240507	966	16.25	20241210	0.07	Y	014910	500	112 억	221692	N	N	67	N	N
67	20250418	150309	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1125	10	2	0.90	57394408	51463	74.87	1147	1147	1105	1449	781	1115	1115.26	0.99	2546	1140	1127	1109	1096	1078	1134	1103	112	334	500	710	1	1	22460985	253	9.62	0.61	12	0.23	117.00	1857.00	1890	20240507	-40.48	966	20241210	16.46	1318	-14.64	20250415	1011	11.28	20250409	1890	-40.48	20240507	966	16.46	20241210	0.07	Y	014910	500	112 억	221692	N	N	0	N	N
68	20250418	140311	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1120	5	2	0.45	50011607	44882	65.30	1147	1147	1105	1449	781	1115	1114.29	0.99	2324	1140	1127	1109	1096	1078	1134	1103	112	334	500	710	1	1	22460985	252	9.57	0.60	12	0.20	117.00	1857.00	1890	20240507	-40.74	966	20241210	15.94	1318	-15.02	20250415	1011	10.78	20250409	1890	-40.74	20240507	966	15.94	20241210	0.07	Y	014910	500	112 억	221692	N	N	0	N	N
69	20250418	130309	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1118	3	2	0.27	39354314	35318	51.38	1147	1147	1105	1449	781	1115	1114.28	0.99	2139	1140	1127	1109	1096	1078	1134	1103	112	334	500	710	1	1	22460985	251	9.56	0.60	12	0.16	117.00	1857.00	1890	20240507	-40.85	966	20241210	15.73	1318	-15.17	20250415	1011	10.58	20250409	1890	-40.85	20240507	966	15.73	20241210	0.07	Y	014910	500	112 억	221692	N	N	0	N	N
70	20250418	120309	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1114	-1	5	-0.09	37521057	33676	48.99	1147	1147	1105	1449	781	1115	1114.18	0.99	2279	1140	1127	1109	1096	1078	1134	1103	112	334	500	710	1	1	22460985	250	9.52	0.60	12	0.15	117.00	1857.00	1890	20240507	-41.06	966	20241210	15.32	1318	-15.48	20250415	1011	10.19	20250409	1890	-41.06	20240507	966	15.32	20241210	0.07	Y	014910	500	112 억	221692	N	N	0	N	N
71	20250418	110310	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1109	-6	5	-0.54	27667579	24833	36.13	1147	1147	1105	1449	781	1115	1114.15	0.99	3748	1140	1127	1109	1096	1078	1134	1103	112	334	500	710	1	1	22460985	249	9.48	0.60	12	0.11	117.00	1857.00	1890	20240507	-41.32	966	20241210	14.80	1318	-15.86	20250415	1011	9.69	20250409	1890	-41.32	20240507	966	14.80	20241210	0.07	Y	014910	500	112 억	221692	N	N	0	N	N
72	20250418	100310	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1114	-1	5	-0.09	18104402	16215	23.59	1147	1147	1105	1449	781	1115	1116.52	0.99	3040	1140	1127	1109	1096	1078	1134	1103	112	334	500	710	1	1	22460985	250	9.52	0.60	12	0.07	117.00	1857.00	1890	20240507	-41.06	966	20241210	15.32	1318	-15.48	20250415	1011	10.19	20250409	1890	-41.06	20240507	966	15.32	20241210	0.07	Y	014910	500	112 억	221692	N	N	0	N	N
73	20250418	090312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1135	20	2	1.79	6710358	5935	8.63	1147	1147	1118	1449	781	1115	1130.64	0.99	1472	1140	1127	1109	1096	1078	1134	1103	112	334	500	710	1	1	22460985	255	9.70	0.61	12	0.03	117.00	1857.00	1890	20240507	-39.95	966	20241210	17.49	1318	-13.88	20250415	1011	12.27	20250409	1890	-39.95	20240507	966	17.49	20241210	0.07	Y	014910	500	112 억	221692	N	N	0	N	N
74	20250417	160309	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1115	17	2	1.55	75296318	68431	37.97	1091	1122	1091	1427	769	1098	1100.32	0.97	2370	1180	1138	1117	1075	1054	1128	1065	112	329	500	700	1	1	22460985	250	9.53	0.60	12	0.30	117.00	1857.00	1890	20240507	-41.01	966	20241210	15.42	1318	-15.40	20250415	1011	10.29	20250409	1890	-41.01	20240507	966	15.42	20241210	0.52	Y	014910	500	112 억	218438	N	N	9	N	N
75	20250417	150310	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1106	8	2	0.73	68360942	62202	34.51	1091	1122	1091	1427	769	1098	1099.02	0.97	2822	1180	1138	1117	1075	1054	1128	1065	112	329	500	700	1	1	22460985	248	9.45	0.60	12	0.28	117.00	1857.00	1890	20240507	-41.48	966	20241210	14.49	1318	-16.08	20250415	1011	9.40	20250409	1890	-41.48	20240507	966	14.49	20241210	0.52	Y	014910	500	112 억	218438	N	N	9	N	N
76	20250417	140311	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1102	4	2	0.36	59647722	54295	30.12	1091	1122	1091	1427	769	1098	1098.59	0.97	2642	1180	1138	1117	1075	1054	1128	1065	112	329	500	700	1	1	22460985	248	9.42	0.59	12	0.24	117.00	1857.00	1890	20240507	-41.69	966	20241210	14.08	1318	-16.39	20250415	1011	9.00	20250409	1890	-41.69	20240507	966	14.08	20241210	0.52	Y	014910	500	112 억	218438	N	N	9	N	N
77	20250417	130311	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1103	5	2	0.46	57527084	52367	29.06	1091	1122	1091	1427	769	1098	1098.54	0.97	2217	1180	1138	1117	1075	1054	1128	1065	112	329	500	700	1	1	22460985	248	9.43	0.59	12	0.23	117.00	1857.00	1890	20240507	-41.64	966	20241210	14.18	1318	-16.31	20250415	1011	9.10	20250409	1890	-41.64	20240507	966	14.18	20241210	0.52	Y	014910	500	112 억	218438	N	N	9	N	N
78	20250417	120309	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1102	4	2	0.36	52361689	47669	26.45	1091	1122	1091	1427	769	1098	1098.44	0.97	2218	1180	1138	1117	1075	1054	1128	1065	112	329	500	700	1	1	22460985	248	9.42	0.59	12	0.21	117.00	1857.00	1890	20240507	-41.69	966	20241210	14.08	1318	-16.39	20250415	1011	9.00	20250409	1890	-41.69	20240507	966	14.08	20241210	0.52	Y	014910	500	112 억	218438	N	N	9	N	N
79	20250417	110310	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1101	3	2	0.27	46890587	42691	23.69	1091	1122	1091	1427	769	1098	1098.37	0.97	2062	1180	1138	1117	1075	1054	1128	1065	112	329	500	700	1	1	22460985	247	9.41	0.59	12	0.19	117.00	1857.00	1890	20240507	-41.75	966	20241210	13.98	1318	-16.46	20250415	1011	8.90	20250409	1890	-41.75	20240507	966	13.98	20241210	0.52	Y	014910	500	112 억	218438	N	N	9	N	N
80	20250417	100310	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1107	9	2	0.82	15048830	13656	7.58	1091	1122	1091	1427	769	1098	1101.99	0.97	-692	1180	1138	1117	1075	1054	1128	1065	112	329	500	700	1	1	22460985	249	9.46	0.60	12	0.06	117.00	1857.00	1890	20240507	-41.43	966	20241210	14.60	1318	-16.01	20250415	1011	9.50	20250409	1890	-41.43	20240507	966	14.60	20241210	0.52	Y	014910	500	112 억	218438	N	N	9	N	N
81	20250417	090311	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1119	21	2	1.91	4926057	4477	2.48	1091	1122	1091	1427	769	1098	1100.30	0.97	-884	1180	1138	1117	1075	1054	1128	1065	112	329	500	700	1	1	22460985	251	9.56	0.60	12	0.02	117.00	1857.00	1890	20240507	-40.79	966	20241210	15.84	1318	-15.10	20250415	1011	10.68	20250409	1890	-40.79	20240507	966	15.84	20241210	0.52	Y	014910	500	112 억	218438	N	N	9	N	N
82	20250416	160307	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1098	-17	5	-1.52	198813614	179596	10.90	1122	1159	1096	1449	781	1115	1107.00	0.98	-3113	1385	1249	1182	1046	979	1216	1013	112	334	500	710	1	1	22460985	247	9.38	0.59	12	0.80	117.00	1857.00	1890	20240507	-41.90	966	20241210	13.66	1318	-16.69	20250415	1011	8.61	20250409	1890	-41.90	20240507	966	13.66	20241210	0.07	Y	014910	500	112 억	220854	N	N	9	N	N
83	20250416	150311	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1106	-9	5	-0.81	170662414	154104	9.35	1122	1159	1096	1449	781	1115	1107.45	0.98	-136	1385	1249	1182	1046	979	1216	1013	112	334	500	710	1	1	22460985	248	9.45	0.60	12	0.69	117.00	1857.00	1890	20240507	-41.48	966	20241210	14.49	1318	-16.08	20250415	1011	9.40	20250409	1890	-41.48	20240507	966	14.49	20241210	0.07	Y	014910	500	112 억	220854	N	N	5	N	N
84	20250416	140310	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1108	-7	5	-0.63	154794699	139672	8.48	1122	1159	1096	1449	781	1115	1108.27	0.98	-1860	1385	1249	1182	1046	979	1216	1013	112	334	500	710	1	1	22460985	249	9.47	0.60	12	0.62	117.00	1857.00	1890	20240507	-41.38	966	20241210	14.70	1318	-15.93	20250415	1011	9.59	20250409	1890	-41.38	20240507	966	14.70	20241210	0.07	Y	014910	500	112 억	220854	N	N	5	N	N
85	20250416	130309	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1111	-4	5	-0.36	151736459	136918	8.31	1122	1159	1096	1449	781	1115	1108.23	0.98	-1853	1385	1249	1182	1046	979	1216	1013	112	334	500	710	1	1	22460985	250	9.50	0.60	12	0.61	117.00	1857.00	1890	20240507	-41.22	966	20241210	15.01	1318	-15.71	20250415	1011	9.89	20250409	1890	-41.22	20240507	966	15.01	20241210	0.07	Y	014910	500	112 억	220854	N	N	5	N	N
86	20250416	120310	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1103	-12	5	-1.08	140516294	126748	7.69	1122	1159	1096	1449	781	1115	1108.63	0.98	-2038	1385	1249	1182	1046	979	1216	1013	112	334	500	710	1	1	22460985	248	9.43	0.59	12	0.56	117.00	1857.00	1890	20240507	-41.64	966	20241210	14.18	1318	-16.31	20250415	1011	9.10	20250409	1890	-41.64	20240507	966	14.18	20241210	0.07	Y	014910	500	112 억	220854	N	N	5	N	N
87	20250416	110309	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1108	-7	5	-0.63	132611115	119584	7.26	1122	1159	1096	1449	781	1115	1108.94	0.98	-2166	1385	1249	1182	1046	979	1216	1013	112	334	500	710	1	1	22460985	249	9.47	0.60	12	0.53	117.00	1857.00	1890	20240507	-41.38	966	20241210	14.70	1318	-15.93	20250415	1011	9.59	20250409	1890	-41.38	20240507	966	14.70	20241210	0.07	Y	014910	500	112 억	220854	N	N	5	N	N
88	20250416	100308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1097	-18	5	-1.61	120868390	108958	6.61	1122	1159	1096	1449	781	1115	1109.31	0.98	-1860	1385	1249	1182	1046	979	1216	1013	112	334	500	710	1	1	22460985	246	9.38	0.59	12	0.49	117.00	1857.00	1890	20240507	-41.96	966	20241210	13.56	1318	-16.77	20250415	1011	8.51	20250409	1890	-41.96	20240507	966	13.56	20241210	0.07	Y	014910	500	112 억	220854	N	N	5	N	N
89	20250416	090312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1131	16	2	1.43	8962371	7989	0.48	1122	1131	1117	1449	781	1115	1121.84	0.98	-1766	1385	1249	1182	1046	979	1216	1013	112	334	500	710	1	1	22460985	254	9.67	0.61	12	0.04	117.00	1857.00	1890	20240507	-40.16	966	20241210	17.08	1318	-14.19	20250415	1011	11.87	20250409	1890	-40.16	20240507	966	17.08	20241210	0.07	Y	014910	500	112 억	220854	N	N	5	N	N
90	20250415	160307	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1115	18	2	1.64	2000918360	1647710	573.36	1199	1318	1115	1426	768	1097	1214.36	0.99	-302	1126	1111	1082	1067	1038	1119	1075	112	329	500	700	1	1	22460985	250	9.53	0.60	12	7.34	117.00	1857.00	1890	20240507	-41.01	966	20241210	15.42	1318	-15.40	20250415	1011	10.29	20250409	1890	-41.01	20240507	966	15.42	20241210	0.07	Y	014910	500	112 억	222351	N	N	5	N	N
91	20250415	150308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1130	33	2	3.01	1964624175	1615281	562.07	1199	1318	1130	1426	768	1097	1216.27	0.99	3581	1126	1111	1082	1067	1038	1119	1075	112	329	500	700	1	1	22460985	254	9.66	0.61	12	7.19	117.00	1857.00	1890	20240507	-40.21	966	20241210	16.98	1318	-14.26	20250415	1011	11.77	20250409	1890	-40.21	20240507	966	16.98	20241210	0.07	Y	014910	500	112 억	222351	N	N	0	N	N
92	20250415	140309	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1135	38	2	3.46	1927528734	1582613	550.71	1199	1318	1131	1426	768	1097	1217.94	0.99	3286	1126	1111	1082	1067	1038	1119	1075	112	329	500	700	1	1	22460985	255	9.70	0.61	12	7.05	117.00	1857.00	1890	20240507	-39.95	966	20241210	17.49	1318	-13.88	20250415	1011	12.27	20250409	1890	-39.95	20240507	966	17.49	20241210	0.07	Y	014910	500	112 억	222351	N	N	0	N	N
93	20250415	130309	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1143	46	2	4.19	1901791625	1559977	542.83	1199	1318	1131	1426	768	1097	1219.12	0.99	4696	1126	1111	1082	1067	1038	1119	1075	112	329	500	700	1	1	22460985	257	9.77	0.62	12	6.95	117.00	1857.00	1890	20240507	-39.52	966	20241210	18.32	1318	-13.28	20250415	1011	13.06	20250409	1890	-39.52	20240507	966	18.32	20241210	0.07	Y	014910	500	112 억	222351	N	N	0	N	N
94	20250415	120308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1150	53	2	4.83	1875294748	1536785	534.76	1199	1318	1131	1426	768	1097	1220.27	0.99	5085	1126	1111	1082	1067	1038	1119	1075	112	329	500	700	1	1	22460985	258	9.83	0.62	12	6.84	117.00	1857.00	1890	20240507	-39.15	966	20241210	19.05	1318	-12.75	20250415	1011	13.75	20250409	1890	-39.15	20240507	966	19.05	20241210	0.07	Y	014910	500	112 억	222351	N	N	0	N	N
95	20250415	110309	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1135	38	2	3.46	1852914453	1517167	527.93	1199	1318	1131	1426	768	1097	1221.30	0.99	4335	1126	1111	1082	1067	1038	1119	1075	112	329	500	700	1	1	22460985	255	9.70	0.61	12	6.75	117.00	1857.00	1890	20240507	-39.95	966	20241210	17.49	1318	-13.88	20250415	1011	12.27	20250409	1890	-39.95	20240507	966	17.49	20241210	0.07	Y	014910	500	112 억	222351	N	N	0	N	N
96	20250415	100309	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1150	53	2	4.83	1792774388	1464331	509.55	1199	1318	1131	1426	768	1097	1224.30	0.99	6684	1126	1111	1082	1067	1038	1119	1075	112	329	500	700	1	1	22460985	258	9.83	0.62	12	6.52	117.00	1857.00	1890	20240507	-39.15	966	20241210	19.05	1318	-12.75	20250415	1011	13.75	20250409	1890	-39.15	20240507	966	19.05	20241210	0.07	Y	014910	500	112 억	222351	N	N	0	N	N
97	20250415	090310	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1318	221	2	20.15	607604263	482195	167.79	1199	1318	1150	1426	768	1097	1260.08	0.99	48490	1126	1111	1082	1067	1038	1119	1075	112	329	500	700	1	1	22460985	296	11.26	0.71	12	2.15	117.00	1857.00	1890	20240507	-30.26	966	20241210	36.44	1318	0.00	20250415	1011	30.37	20250409	1890	-30.26	20240507	966	36.44	20241210	0.07	Y	014910	500	112 억	222351	Y	N	0	N	N
98	20250414	160306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1097	28	2	2.62	186324952	173397	288.66	1069	1097	1053	1389	749	1069	1074.52	0.99	-346	1099	1084	1070	1055	1041	1077	1048	112	320	500	680	1	1	22460985	246	9.38	0.59	12	0.77	117.00	1857.00	1890	20240507	-41.96	966	20241210	13.56	1231	-10.89	20250207	1011	8.51	20250409	1890	-41.96	20240507	966	13.56	20241210	0.08	Y	014910	500	112 억	222697	N	N	0	N	N
99	20250414	150308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1096	27	2	2.53	179759747	167411	278.70	1069	1097	1053	1389	749	1069	1073.76	0.99	-332	1099	1084	1070	1055	1041	1077	1048	112	320	500	680	1	1	22460985	246	9.37	0.59	12	0.75	117.00	1857.00	1890	20240507	-42.01	966	20241210	13.46	1231	-10.97	20250207	1011	8.41	20250409	1890	-42.01	20240507	966	13.46	20241210	0.08	Y	014910	500	112 억	222697	N	N	0	N	N
100	20250414	140307	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1097	28	2	2.62	177099685	164984	274.66	1069	1097	1053	1389	749	1069	1073.44	0.99	-492	1099	1084	1070	1055	1041	1077	1048	112	320	500	680	1	1	22460985	246	9.38	0.59	12	0.73	117.00	1857.00	1890	20240507	-41.96	966	20241210	13.56	1231	-10.89	20250207	1011	8.51	20250409	1890	-41.96	20240507	966	13.56	20241210	0.08	Y	014910	500	112 억	222697	N	N	0	N	N
101	20250414	130307	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1093	24	2	2.25	165495832	154382	257.01	1069	1096	1053	1389	749	1069	1071.99	0.99	315	1099	1084	1070	1055	1041	1077	1048	112	320	500	680	1	1	22460985	245	9.34	0.59	12	0.69	117.00	1857.00	1890	20240507	-42.17	966	20241210	13.15	1231	-11.21	20250207	1011	8.11	20250409	1890	-42.17	20240507	966	13.15	20241210	0.08	Y	014910	500	112 억	222697	N	N	0	N	N
102	20250414	120308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1087	18	2	1.68	158643329	148107	246.56	1069	1094	1053	1389	749	1069	1071.14	0.99	168	1099	1084	1070	1055	1041	1077	1048	112	320	500	680	1	1	22460985	244	9.29	0.59	12	0.66	117.00	1857.00	1890	20240507	-42.49	966	20241210	12.53	1231	-11.70	20250207	1011	7.52	20250409	1890	-42.49	20240507	966	12.53	20241210	0.08	Y	014910	500	112 억	222697	N	N	0	N	N
103	20250414	110306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1061	-8	5	-0.75	68683728	64884	108.02	1069	1082	1053	1389	749	1069	1058.56	0.99	-374	1099	1084	1070	1055	1041	1077	1048	112	320	500	680	1	1	22460985	238	9.07	0.57	12	0.29	117.00	1857.00	1890	20240507	-43.86	966	20241210	9.83	1231	-13.81	20250207	1011	4.95	20250409	1890	-43.86	20240507	966	9.83	20241210	0.08	Y	014910	500	112 억	222697	N	N	0	N	N
104	20250414	100307	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1068	-1	5	-0.09	36017490	33977	56.56	1069	1082	1053	1389	749	1069	1060.06	0.99	194	1099	1084	1070	1055	1041	1077	1048	112	320	500	680	1	1	22460985	240	9.13	0.58	12	0.15	117.00	1857.00	1890	20240507	-43.49	966	20241210	10.56	1231	-13.24	20250207	1011	5.64	20250409	1890	-43.49	20240507	966	10.56	20241210	0.08	Y	014910	500	112 억	222697	N	N	0	N	N
105	20250414	090308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1080	11	2	1.03	1706783	1596	2.66	1069	1080	1069	1389	749	1069	1069.41	0.99	0	1099	1084	1070	1055	1041	1077	1048	112	320	500	680	1	1	22460985	243	9.23	0.58	12	0.01	117.00	1857.00	1890	20240507	-42.86	966	20241210	11.80	1231	-12.27	20250207	1011	6.82	20250409	1890	-42.86	20240507	966	11.80	20241210	0.08	Y	014910	500	112 억	222697	N	N	0	N	N
106	20250411	160305	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1069	-16	5	-1.47	63831756	60044	119.67	1085	1085	1056	1410	760	1085	1063.08	0.99	130	1149	1116	1085	1052	1021	1117	1053	112	325	500	690	1	1	22460985	240	9.14	0.58	12	0.27	117.00	1857.00	1890	20240507	-43.44	966	20241210	10.66	1231	-13.16	20250207	1011	5.74	20250409	1890	-43.44	20240507	966	10.66	20241210	0.08	Y	014910	500	112 억	222484	N	N	17	N	N
107	20250411	150307	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1071	-14	5	-1.29	45267399	42643	84.99	1085	1085	1056	1410	760	1085	1061.54	0.99	359	1149	1116	1085	1052	1021	1117	1053	112	325	500	690	1	1	22460985	241	9.15	0.58	12	0.19	117.00	1857.00	1890	20240507	-43.33	966	20241210	10.87	1231	-13.00	20250207	1011	5.93	20250409	1890	-43.33	20240507	966	10.87	20241210	0.08	Y	014910	500	112 억	222484	N	N	17	N	N
108	20250411	140307	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1077	-8	5	-0.74	44254982	41698	83.11	1085	1085	1056	1410	760	1085	1061.32	0.99	271	1149	1116	1085	1052	1021	1117	1053	112	325	500	690	1	1	22460985	242	9.21	0.58	12	0.19	117.00	1857.00	1890	20240507	-43.02	966	20241210	11.49	1231	-12.51	20250207	1011	6.53	20250409	1890	-43.02	20240507	966	11.49	20241210	0.08	Y	014910	500	112 억	222484	N	N	17	N	N
109	20250411	130307	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1075	-10	5	-0.92	44139836	41591	82.90	1085	1085	1056	1410	760	1085	1061.28	0.99	347	1149	1116	1085	1052	1021	1117	1053	112	325	500	690	1	1	22460985	241	9.19	0.58	12	0.19	117.00	1857.00	1890	20240507	-43.12	966	20241210	11.28	1231	-12.67	20250207	1011	6.33	20250409	1890	-43.12	20240507	966	11.28	20241210	0.08	Y	014910	500	112 억	222484	N	N	17	N	N
110	20250411	120307	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1075	-10	5	-0.92	44069969	41526	82.77	1085	1085	1056	1410	760	1085	1061.26	0.99	395	1149	1116	1085	1052	1021	1117	1053	112	325	500	690	1	1	22460985	241	9.19	0.58	12	0.18	117.00	1857.00	1890	20240507	-43.12	966	20241210	11.28	1231	-12.67	20250207	1011	6.33	20250409	1890	-43.12	20240507	966	11.28	20241210	0.08	Y	014910	500	112 억	222484	N	N	17	N	N
111	20250411	110306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1068	-17	5	-1.57	42243681	39823	79.37	1085	1085	1056	1410	760	1085	1060.79	0.99	424	1149	1116	1085	1052	1021	1117	1053	112	325	500	690	1	1	22460985	240	9.13	0.58	12	0.18	117.00	1857.00	1890	20240507	-43.49	966	20241210	10.56	1231	-13.24	20250207	1011	5.64	20250409	1890	-43.49	20240507	966	10.56	20241210	0.08	Y	014910	500	112 억	222484	N	N	17	N	N
112	20250411	100307	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1068	-17	5	-1.57	38817749	36592	72.93	1085	1085	1056	1410	760	1085	1060.83	0.99	548	1149	1116	1085	1052	1021	1117	1053	112	325	500	690	1	1	22460985	240	9.13	0.58	12	0.16	117.00	1857.00	1890	20240507	-43.49	966	20241210	10.56	1231	-13.24	20250207	1011	5.64	20250409	1890	-43.49	20240507	966	10.56	20241210	0.08	Y	014910	500	112 억	222484	N	N	17	N	N
113	20250411	090309	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1068	-17	5	-1.57	2394106	2210	4.40	1085	1085	1068	1410	760	1085	1083.31	0.99	-547	1149	1116	1085	1052	1021	1117	1053	112	325	500	690	1	1	22460985	240	9.13	0.58	12	0.01	117.00	1857.00	1890	20240507	-43.49	966	20241210	10.56	1231	-13.24	20250207	1011	5.64	20250409	1890	-43.49	20240507	966	10.56	20241210	0.08	Y	014910	500	112 억	222484	N	N	17	N	N
114	20250410	160305	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1085	20	2	1.88	54207060	50173	63.89	1085	1118	1054	1384	746	1065	1080.40	0.99	-824	1101	1083	1047	1029	993	1092	1038	112	319	500	680	1	1	22460985	244	9.27	0.58	12	0.22	117.00	1857.00	1890	20240507	-42.59	966	20241210	12.32	1231	-11.86	20250207	1011	7.32	20250409	1890	-42.59	20240507	966	12.32	20241210	0.08	Y	014910	500	112 억	223308	N	N	17	N	N
115	20250410	150306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1074	9	2	0.85	51170610	47356	60.31	1085	1118	1054	1384	746	1065	1080.55	0.99	-626	1101	1083	1047	1029	993	1092	1038	112	319	500	680	1	1	22460985	241	9.18	0.58	12	0.21	117.00	1857.00	1890	20240507	-43.17	966	20241210	11.18	1231	-12.75	20250207	1011	6.23	20250409	1890	-43.17	20240507	966	11.18	20241210	0.08	Y	014910	500	112 억	223308	N	N	0	N	N
116	20250410	140306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1082	17	2	1.60	43587266	40293	51.31	1085	1118	1054	1384	746	1065	1081.76	0.99	-685	1101	1083	1047	1029	993	1092	1038	112	319	500	680	1	1	22460985	243	9.25	0.58	12	0.18	117.00	1857.00	1890	20240507	-42.75	966	20241210	12.01	1231	-12.10	20250207	1011	7.02	20250409	1890	-42.75	20240507	966	12.01	20241210	0.08	Y	014910	500	112 억	223308	N	N	0	N	N
117	20250410	130306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1081	16	2	1.50	33303219	30731	39.14	1085	1118	1054	1384	746	1065	1083.70	0.99	-548	1101	1083	1047	1029	993	1092	1038	112	319	500	680	1	1	22460985	243	9.24	0.58	12	0.14	117.00	1857.00	1890	20240507	-42.80	966	20241210	11.90	1231	-12.19	20250207	1011	6.92	20250409	1890	-42.80	20240507	966	11.90	20241210	0.08	Y	014910	500	112 억	223308	N	N	0	N	N
118	20250410	120307	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1082	17	2	1.60	31054752	28641	36.47	1085	1118	1054	1384	746	1065	1084.28	0.99	-547	1101	1083	1047	1029	993	1092	1038	112	319	500	680	1	1	22460985	243	9.25	0.58	12	0.13	117.00	1857.00	1890	20240507	-42.75	966	20241210	12.01	1231	-12.10	20250207	1011	7.02	20250409	1890	-42.75	20240507	966	12.01	20241210	0.08	Y	014910	500	112 억	223308	N	N	0	N	N
119	20250410	110306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1085	20	2	1.88	27369968	25194	32.08	1085	1118	1070	1384	746	1065	1086.37	0.99	-196	1101	1083	1047	1029	993	1092	1038	112	319	500	680	1	1	22460985	244	9.27	0.58	12	0.11	117.00	1857.00	1890	20240507	-42.59	966	20241210	12.32	1231	-11.86	20250207	1011	7.32	20250409	1890	-42.59	20240507	966	12.32	20241210	0.08	Y	014910	500	112 억	223308	N	N	0	N	N
120	20250410	100305	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1087	22	2	2.07	23377587	21492	27.37	1085	1118	1070	1384	746	1065	1087.73	0.99	90	1101	1083	1047	1029	993	1092	1038	112	319	500	680	1	1	22460985	244	9.29	0.59	12	0.10	117.00	1857.00	1890	20240507	-42.49	966	20241210	12.53	1231	-11.70	20250207	1011	7.52	20250409	1890	-42.49	20240507	966	12.53	20241210	0.08	Y	014910	500	112 억	223308	N	N	0	N	N
121	20250410	090307	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1072	7	2	0.66	12994048	11999	15.28	1085	1118	1070	1384	746	1065	1082.93	0.99	2028	1101	1083	1047	1029	993	1092	1038	112	319	500	680	1	1	22460985	241	9.16	0.58	12	0.05	117.00	1857.00	1890	20240507	-43.28	966	20241210	10.97	1231	-12.92	20250207	1011	6.03	20250409	1890	-43.28	20240507	966	10.97	20241210	0.08	Y	014910	500	112 억	223308	N	N	0	N	N
122	20250409	160305	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1065	34	2	3.30	82022334	78361	79.24	1014	1065	1011	1340	722	1031	1046.72	1.01	-4051	1064	1047	1033	1016	1002	1056	1025	112	309	500	650	1	1	22460985	239	9.10	0.57	12	0.35	117.00	1857.00	1890	20240507	-43.65	966	20241210	10.25	1231	-13.48	20250207	1011	5.34	20250409	1890	-43.65	20240507	966	10.25	20241210	0.08	Y	014910	500	112 억	227400	N	N	0	N	N
123	20250409	150243	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1040	9	2	0.87	78617038	75150	75.99	1014	1061	1011	1340	722	1031	1046.13	1.01	-3530	1064	1047	1033	1016	1002	1056	1025	112	309	500	650	1	1	22460985	234	8.89	0.56	12	0.33	117.00	1857.00	1890	20240507	-44.97	966	20241210	7.66	1231	-15.52	20250207	1011	2.87	20250409	1890	-44.97	20240507	966	7.66	20241210	0.08	Y	014910	500	112 억	227400	N	N	0	N	N
124	20250409	140303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1052	21	2	2.04	67074716	64166	64.89	1014	1060	1011	1340	722	1031	1045.33	1.01	-4145	1064	1047	1033	1016	1002	1056	1025	112	309	500	650	1	1	22460985	236	8.99	0.57	12	0.29	117.00	1857.00	1890	20240507	-44.34	966	20241210	8.90	1231	-14.54	20250207	1011	4.06	20250409	1890	-44.34	20240507	966	8.90	20241210	0.08	Y	014910	500	112 억	227400	N	N	0	N	N
125	20250409	130302	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1057	26	2	2.52	65605939	62775	63.48	1014	1059	1011	1340	722	1031	1045.10	1.01	-3732	1064	1047	1033	1016	1002	1056	1025	112	309	500	650	1	1	22460985	237	9.03	0.57	12	0.28	117.00	1857.00	1890	20240507	-44.07	966	20241210	9.42	1231	-14.13	20250207	1011	4.55	20250409	1890	-44.07	20240507	966	9.42	20241210	0.08	Y	014910	500	112 억	227400	N	N	0	N	N
126	20250409	120303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1047	16	2	1.55	40900338	39325	39.77	1014	1058	1011	1340	722	1031	1040.06	1.01	-1882	1064	1047	1033	1016	1002	1056	1025	112	309	500	650	1	1	22460985	235	8.95	0.56	12	0.18	117.00	1857.00	1890	20240507	-44.60	966	20241210	8.39	1231	-14.95	20250207	1011	3.56	20250409	1890	-44.60	20240507	966	8.39	20241210	0.08	Y	014910	500	112 억	227400	N	N	0	N	N
127	20250409	110303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1050	19	2	1.84	40057755	38517	38.95	1014	1058	1011	1340	722	1031	1040.00	1.01	-1756	1064	1047	1033	1016	1002	1056	1025	112	309	500	650	1	1	22460985	236	8.97	0.57	12	0.17	117.00	1857.00	1890	20240507	-44.44	966	20241210	8.70	1231	-14.70	20250207	1011	3.86	20250409	1890	-44.44	20240507	966	8.70	20241210	0.08	Y	014910	500	112 억	227400	N	N	0	N	N
128	20250409	100304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1046	15	2	1.45	19127182	18451	18.66	1014	1058	1011	1340	722	1031	1036.65	1.01	-5053	1064	1047	1033	1016	1002	1056	1025	112	309	500	650	1	1	22460985	235	8.94	0.56	12	0.08	117.00	1857.00	1890	20240507	-44.66	966	20241210	8.28	1231	-15.03	20250207	1011	3.46	20250409	1890	-44.66	20240507	966	8.28	20241210	0.08	Y	014910	500	112 억	227400	N	N	0	N	N
129	20250409	090305	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1033	2	2	0.19	3234075	3161	3.20	1014	1033	1011	1340	722	1031	1023.12	1.01	-1228	1064	1047	1033	1016	1002	1056	1025	112	309	500	650	1	1	22460985	232	8.83	0.56	12	0.01	117.00	1857.00	1890	20240507	-45.34	966	20241210	6.94	1231	-16.08	20250207	1011	2.18	20250409	1890	-45.34	20240507	966	6.94	20241210	0.08	Y	014910	500	112 억	227400	N	N	0	N	N
130	20250408	160301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1031	7	2	0.68	102079753	98881	117.13	1026	1050	1019	1331	717	1024	1032.35	1.02	-1776	1077	1050	1035	1008	993	1043	1001	112	307	500	650	1	1	22460985	232	8.81	0.56	12	0.44	117.00	1857.00	1890	20240507	-45.45	966	20241210	6.73	1231	-16.25	20250207	1019	1.18	20250408	1890	-45.45	20240507	966	6.73	20241210	0.11	Y	014910	500	112 억	228686	N	N	13	N	N
131	20250408	150303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1025	1	2	0.10	97547309	94471	111.91	1026	1050	1019	1331	717	1024	1032.56	1.02	-568	1077	1050	1035	1008	993	1043	1001	112	307	500	650	1	1	22460985	230	8.76	0.55	12	0.42	117.00	1857.00	1890	20240507	-45.77	966	20241210	6.11	1231	-16.73	20250207	1019	0.59	20250408	1890	-45.77	20240507	966	6.11	20241210	0.11	Y	014910	500	112 억	228686	N	N	13	N	N
132	20250408	140302	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1021	-3	5	-0.29	91384130	88436	104.76	1026	1050	1021	1331	717	1024	1033.34	1.02	-4	1077	1050	1035	1008	993	1043	1001	112	307	500	650	1	1	22460985	229	8.73	0.55	12	0.39	117.00	1857.00	1890	20240507	-45.98	966	20241210	5.69	1231	-17.06	20250207	1020	0.10	20250407	1890	-45.98	20240507	966	5.69	20241210	0.11	Y	014910	500	112 억	228686	N	N	13	N	N
133	20250408	130303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1026	2	2	0.20	85860809	83042	98.37	1026	1050	1024	1331	717	1024	1033.94	1.02	-110	1077	1050	1035	1008	993	1043	1001	112	307	500	650	1	1	22460985	230	8.77	0.55	12	0.37	117.00	1857.00	1890	20240507	-45.71	966	20241210	6.21	1231	-16.65	20250207	1020	0.59	20250407	1890	-45.71	20240507	966	6.21	20241210	0.11	Y	014910	500	112 억	228686	N	N	13	N	N
134	20250408	120303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1041	17	2	1.66	53805937	52005	61.60	1026	1050	1024	1331	717	1024	1034.63	1.02	-2925	1077	1050	1035	1008	993	1043	1001	112	307	500	650	1	1	22460985	234	8.90	0.56	12	0.23	117.00	1857.00	1890	20240507	-44.92	966	20241210	7.76	1231	-15.43	20250207	1020	2.06	20250407	1890	-44.92	20240507	966	7.76	20241210	0.11	Y	014910	500	112 억	228686	N	N	13	N	N
135	20250408	110302	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1039	15	2	1.46	52909586	51145	60.58	1026	1050	1024	1331	717	1024	1034.50	1.02	-2968	1077	1050	1035	1008	993	1043	1001	112	307	500	650	1	1	22460985	233	8.88	0.56	12	0.23	117.00	1857.00	1890	20240507	-45.03	966	20241210	7.56	1231	-15.60	20250207	1020	1.86	20250407	1890	-45.03	20240507	966	7.56	20241210	0.11	Y	014910	500	112 억	228686	N	N	13	N	N
136	20250408	100303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1045	21	2	2.05	38338150	36987	43.81	1026	1050	1024	1331	717	1024	1036.53	1.02	-3593	1077	1050	1035	1008	993	1043	1001	112	307	500	650	1	1	22460985	235	8.93	0.56	12	0.16	117.00	1857.00	1890	20240507	-44.71	966	20241210	8.18	1231	-15.11	20250207	1020	2.45	20250407	1890	-44.71	20240507	966	8.18	20241210	0.11	Y	014910	500	112 억	228686	N	N	13	N	N
137	20250408	090303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1034	10	2	0.98	1699088	1654	1.96	1026	1034	1026	1331	717	1024	1027.26	1.02	-217	1077	1050	1035	1008	993	1043	1001	112	307	500	650	1	1	22460985	232	8.84	0.56	12	0.01	117.00	1857.00	1890	20240507	-45.29	966	20241210	7.04	1231	-16.00	20250207	1020	1.37	20250407	1890	-45.29	20240507	966	7.04	20241210	0.11	Y	014910	500	112 억	228686	N	N	13	N	N
138	20250407	160259	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1024	-39	5	-3.67	87071899	84420	104.00	1050	1062	1020	1381	745	1063	1031.41	1.01	3018	1091	1076	1062	1047	1033	1084	1055	112	318	500	680	1	1	22460985	230	8.75	0.55	12	0.38	117.00	1857.00	1890	20240507	-45.82	966	20241210	6.00	1231	-16.82	20250207	1020	0.39	20250407	1890	-45.82	20240507	966	6.00	20241210	0.17	Y	014910	500	112 억	225814	N	N	13	N	N
139	20250407	150302	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1025	-38	5	-3.57	83932476	81355	100.22	1050	1062	1020	1381	745	1063	1031.68	1.01	3370	1091	1076	1062	1047	1033	1084	1055	112	318	500	680	1	1	22460985	230	8.76	0.55	12	0.36	117.00	1857.00	1890	20240507	-45.77	966	20241210	6.11	1231	-16.73	20250207	1020	0.49	20250407	1890	-45.77	20240507	966	6.11	20241210	0.17	Y	014910	500	112 억	225814	N	N	0	N	N
140	20250407	140302	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1026	-37	5	-3.48	82235902	79701	98.18	1050	1062	1020	1381	745	1063	1031.81	1.01	3580	1091	1076	1062	1047	1033	1084	1055	112	318	500	680	1	1	22460985	230	8.77	0.55	12	0.35	117.00	1857.00	1890	20240507	-45.71	966	20241210	6.21	1231	-16.65	20250207	1020	0.59	20250407	1890	-45.71	20240507	966	6.21	20241210	0.17	Y	014910	500	112 억	225814	N	N	0	N	N
141	20250407	130300	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1028	-35	5	-3.29	79326819	76869	94.70	1050	1062	1020	1381	745	1063	1031.97	1.01	3585	1091	1076	1062	1047	1033	1084	1055	112	318	500	680	1	1	22460985	231	8.79	0.55	12	0.34	117.00	1857.00	1890	20240507	-45.61	966	20241210	6.42	1231	-16.49	20250207	1020	0.78	20250407	1890	-45.61	20240507	966	6.42	20241210	0.17	Y	014910	500	112 억	225814	N	N	0	N	N
142	20250407	120300	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1030	-33	5	-3.10	77000497	74609	91.91	1050	1062	1020	1381	745	1063	1032.05	1.01	3477	1091	1076	1062	1047	1033	1084	1055	112	318	500	680	1	1	22460985	231	8.80	0.55	12	0.33	117.00	1857.00	1890	20240507	-45.50	966	20241210	6.63	1231	-16.33	20250207	1020	0.98	20250407	1890	-45.50	20240507	966	6.63	20241210	0.17	Y	014910	500	112 억	225814	N	N	0	N	N
143	20250407	110301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1030	-33	5	-3.10	60808555	58916	72.58	1050	1062	1020	1381	745	1063	1032.12	1.01	4162	1091	1076	1062	1047	1033	1084	1055	112	318	500	680	1	1	22460985	231	8.80	0.55	12	0.26	117.00	1857.00	1890	20240507	-45.50	966	20241210	6.63	1231	-16.33	20250207	1020	0.98	20250407	1890	-45.50	20240507	966	6.63	20241210	0.17	Y	014910	500	112 억	225814	N	N	0	N	N
144	20250407	100301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1032	-31	5	-2.92	40352017	39068	48.13	1050	1062	1020	1381	745	1063	1032.87	1.01	4596	1091	1076	1062	1047	1033	1084	1055	112	318	500	680	1	1	22460985	232	8.82	0.56	12	0.17	117.00	1857.00	1890	20240507	-45.40	966	20241210	6.83	1231	-16.17	20250207	1020	1.18	20250407	1890	-45.40	20240507	966	6.83	20241210	0.17	Y	014910	500	112 억	225814	N	N	0	N	N
145	20250407	090301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1047	-16	5	-1.51	4974538	4725	5.82	1050	1062	1031	1381	745	1063	1052.81	1.01	-666	1091	1076	1062	1047	1033	1084	1055	112	318	500	680	1	1	22460985	235	8.95	0.56	12	0.02	117.00	1857.00	1890	20240507	-44.60	966	20241210	8.39	1231	-14.95	20250207	1031	1.55	20250407	1890	-44.60	20240507	966	8.39	20241210	0.17	Y	014910	500	112 억	225814	N	N	0	N	N
146	20250404	160300	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1063	14	2	1.33	86071803	81175	64.55	1048	1077	1048	1363	735	1049	1060.32	1.02	-3120	1143	1095	1072	1024	1001	1084	1013	112	314	500	670	1	1	22460985	239	9.09	0.57	12	0.36	117.00	1857.00	1890	20240507	-43.76	966	20241210	10.04	1231	-13.65	20250207	1048	1.43	20250404	1890	-43.76	20240507	966	10.04	20241210	0.18	Y	014910	500	112 억	229458	N	N	0	N	N
147	20250404	150302	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1063	14	2	1.33	84891042	80061	63.67	1048	1077	1048	1363	735	1049	1060.33	1.02	-3035	1143	1095	1072	1024	1001	1084	1013	112	314	500	670	1	1	22460985	239	9.09	0.57	12	0.36	117.00	1857.00	1890	20240507	-43.76	966	20241210	10.04	1231	-13.65	20250207	1048	1.43	20250404	1890	-43.76	20240507	966	10.04	20241210	0.18	Y	014910	500	112 억	229458	N	N	0	N	N
148	20250404	140302	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1066	17	2	1.62	68322073	64413	51.22	1048	1077	1048	1363	735	1049	1060.69	1.02	-2797	1143	1095	1072	1024	1001	1084	1013	112	314	500	670	1	1	22460985	239	9.11	0.57	12	0.29	117.00	1857.00	1890	20240507	-43.60	966	20241210	10.35	1231	-13.40	20250207	1048	1.72	20250404	1890	-43.60	20240507	966	10.35	20241210	0.18	Y	014910	500	112 억	229458	N	N	0	N	N
149	20250404	130303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1073	24	2	2.29	54721757	51562	41.00	1048	1077	1048	1363	735	1049	1061.28	1.02	-4054	1143	1095	1072	1024	1001	1084	1013	112	314	500	670	1	1	22460985	241	9.17	0.58	12	0.23	117.00	1857.00	1890	20240507	-43.23	966	20241210	11.08	1231	-12.84	20250207	1048	2.39	20250404	1890	-43.23	20240507	966	11.08	20241210	0.18	Y	014910	500	112 억	229458	N	N	0	N	N
150	20250404	120300	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1076	27	2	2.57	44665222	42152	33.52	1048	1077	1048	1363	735	1049	1059.62	1.02	-3038	1143	1095	1072	1024	1001	1084	1013	112	314	500	670	1	1	22460985	242	9.20	0.58	12	0.19	117.00	1857.00	1890	20240507	-43.07	966	20241210	11.39	1231	-12.59	20250207	1048	2.67	20250404	1890	-43.07	20240507	966	11.39	20241210	0.18	Y	014910	500	112 억	229458	N	N	0	N	N
151	20250404	110301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1072	23	2	2.19	31524965	29864	23.75	1048	1073	1048	1363	735	1049	1055.62	1.02	-2818	1143	1095	1072	1024	1001	1084	1013	112	314	500	670	1	1	22460985	241	9.16	0.58	12	0.13	117.00	1857.00	1890	20240507	-43.28	966	20241210	10.97	1231	-12.92	20250207	1048	2.29	20250404	1890	-43.28	20240507	966	10.97	20241210	0.18	Y	014910	500	112 억	229458	N	N	0	N	N
152	20250404	100301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1069	20	2	1.91	24044800	22858	18.18	1048	1073	1048	1363	735	1049	1051.92	1.02	-1553	1143	1095	1072	1024	1001	1084	1013	112	314	500	670	1	1	22460985	240	9.14	0.58	12	0.10	117.00	1857.00	1890	20240507	-43.44	966	20241210	10.66	1231	-13.16	20250207	1048	2.00	20250404	1890	-43.44	20240507	966	10.66	20241210	0.18	Y	014910	500	112 억	229458	N	N	0	N	N
153	20250404	090302	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1055	6	2	0.57	13597167	12967	10.31	1048	1055	1048	1363	735	1049	1048.60	1.02	-738	1143	1095	1072	1024	1001	1084	1013	112	314	500	670	1	1	22460985	237	9.02	0.57	12	0.06	117.00	1857.00	1890	20240507	-44.18	966	20241210	9.21	1231	-14.30	20250207	1048	0.67	20250404	1890	-44.18	20240507	966	9.21	20241210	0.18	Y	014910	500	112 억	229458	N	N	0	N	N
154	20250403	160258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1049	-59	5	-5.32	134100154	125353	553.34	1101	1120	1049	1440	776	1108	1069.91	1.01	2323	1145	1126	1113	1094	1081	1124	1092	112	332	500	700	1	1	22460985	236	8.97	0.56	12	0.56	117.00	1857.00	1890	20240507	-44.50	966	20241210	8.59	1231	-14.78	20250207	1049	0.00	20250403	1890	-44.50	20240507	966	8.59	20241210	0.18	Y	014910	500	112 억	227180	N	N	2	N	N
155	20250403	150300	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1065	-43	5	-3.88	108864121	101434	447.75	1101	1120	1060	1440	776	1108	1073.25	1.01	2382	1145	1126	1113	1094	1081	1124	1092	112	332	500	700	1	1	22460985	239	9.10	0.57	12	0.45	117.00	1857.00	1890	20240507	-43.65	966	20241210	10.25	1231	-13.48	20250207	1050	1.43	20250102	1890	-43.65	20240507	966	10.25	20241210	0.18	Y	014910	500	112 억	227180	N	N	2	N	N
156	20250403	140259	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1070	-38	5	-3.43	96287054	89593	395.48	1101	1120	1060	1440	776	1108	1074.72	1.01	2673	1145	1126	1113	1094	1081	1124	1092	112	332	500	700	1	1	22460985	240	9.15	0.58	12	0.40	117.00	1857.00	1890	20240507	-43.39	966	20241210	10.77	1231	-13.08	20250207	1050	1.90	20250102	1890	-43.39	20240507	966	10.77	20241210	0.18	Y	014910	500	112 억	227180	N	N	2	N	N
157	20250403	130300	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1070	-38	5	-3.43	64003740	59263	261.60	1101	1120	1069	1440	776	1108	1079.99	1.01	551	1145	1126	1113	1094	1081	1124	1092	112	332	500	700	1	1	22460985	240	9.15	0.58	12	0.26	117.00	1857.00	1890	20240507	-43.39	966	20241210	10.77	1231	-13.08	20250207	1050	1.90	20250102	1890	-43.39	20240507	966	10.77	20241210	0.18	Y	014910	500	112 억	227180	N	N	2	N	N
158	20250403	120300	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1080	-28	5	-2.53	42818522	39524	174.47	1101	1120	1070	1440	776	1108	1083.35	1.01	321	1145	1126	1113	1094	1081	1124	1092	112	332	500	700	1	1	22460985	243	9.23	0.58	12	0.18	117.00	1857.00	1890	20240507	-42.86	966	20241210	11.80	1231	-12.27	20250207	1050	2.86	20250102	1890	-42.86	20240507	966	11.80	20241210	0.18	Y	014910	500	112 억	227180	N	N	2	N	N
159	20250403	110259	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1089	-19	5	-1.71	38056747	35113	155.00	1101	1120	1070	1440	776	1108	1083.84	1.01	134	1145	1126	1113	1094	1081	1124	1092	112	332	500	700	1	1	22460985	245	9.31	0.59	12	0.16	117.00	1857.00	1890	20240507	-42.38	966	20241210	12.73	1231	-11.54	20250207	1050	3.71	20250102	1890	-42.38	20240507	966	12.73	20241210	0.18	Y	014910	500	112 억	227180	N	N	2	N	N
160	20250403	100259	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1088	-20	5	-1.81	19408326	17841	78.75	1101	1120	1080	1440	776	1108	1087.85	1.01	253	1145	1126	1113	1094	1081	1124	1092	112	332	500	700	1	1	22460985	244	9.30	0.59	12	0.08	117.00	1857.00	1890	20240507	-42.43	966	20241210	12.63	1231	-11.62	20250207	1050	3.62	20250102	1890	-42.43	20240507	966	12.63	20241210	0.18	Y	014910	500	112 억	227180	N	N	2	N	N
161	20250403	090300	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1096	-12	5	-1.08	254211	231	1.02	1101	1101	1096	1440	776	1108	1100.48	1.01	-221	1145	1126	1113	1094	1081	1124	1092	112	332	500	700	1	1	22460985	246	9.37	0.59	12	0.00	117.00	1857.00	1890	20240507	-42.01	966	20241210	13.46	1231	-10.97	20250207	1050	4.38	20250102	1890	-42.01	20240507	966	13.46	20241210	0.18	Y	014910	500	112 억	227180	N	N	2	N	N
162	20250402	160255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1108	4	2	0.36	24984582	22630	81.65	1108	1132	1100	1435	773	1104	1104.05	1.02	-2086	1128	1115	1100	1087	1072	1122	1094	112	331	500	700	1	1	22460985	249	9.47	0.60	12	0.10	117.00	1857.00	1890	20240507	-41.38	966	20241210	14.70	1231	-9.99	20250207	1050	5.52	20250102	1890	-41.38	20240507	966	14.70	20241210	0.18	Y	014910	500	112 억	229266	N	N	2	N	N
163	20250402	150255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1103	-1	5	-0.09	23216364	21029	75.87	1108	1132	1100	1435	773	1104	1104.02	1.02	-1647	1128	1115	1100	1087	1072	1122	1094	112	331	500	700	1	1	22460985	248	9.43	0.59	12	0.09	117.00	1857.00	1890	20240507	-41.64	966	20241210	14.18	1231	-10.40	20250207	1050	5.05	20250102	1890	-41.64	20240507	966	14.18	20241210	0.18	Y	014910	500	112 억	229266	N	N	0	N	N
164	20250402	140255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1102	-2	5	-0.18	21942869	19876	71.71	1108	1132	1100	1435	773	1104	1103.99	1.02	-1299	1128	1115	1100	1087	1072	1122	1094	112	331	500	700	1	1	22460985	248	9.42	0.59	12	0.09	117.00	1857.00	1890	20240507	-41.69	966	20241210	14.08	1231	-10.48	20250207	1050	4.95	20250102	1890	-41.69	20240507	966	14.08	20241210	0.18	Y	014910	500	112 억	229266	N	N	0	N	N
165	20250402	130256	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1104	0	3	0.00	19897267	18022	65.02	1108	1132	1100	1435	773	1104	1104.05	1.02	-1299	1128	1115	1100	1087	1072	1122	1094	112	331	500	700	1	1	22460985	248	9.44	0.59	12	0.08	117.00	1857.00	1890	20240507	-41.59	966	20241210	14.29	1231	-10.32	20250207	1050	5.14	20250102	1890	-41.59	20240507	966	14.29	20241210	0.18	Y	014910	500	112 억	229266	N	N	0	N	N
166	20250402	120255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1111	7	2	0.63	17684959	16025	57.82	1108	1132	1100	1435	773	1104	1103.59	1.02	-1272	1128	1115	1100	1087	1072	1122	1094	112	331	500	700	1	1	22460985	250	9.50	0.60	12	0.07	117.00	1857.00	1890	20240507	-41.22	966	20241210	15.01	1231	-9.75	20250207	1050	5.81	20250102	1890	-41.22	20240507	966	15.01	20241210	0.18	Y	014910	500	112 억	229266	N	N	0	N	N
167	20250402	110255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1108	4	2	0.36	17419415	15786	56.95	1108	1132	1100	1435	773	1104	1103.47	1.02	-1137	1128	1115	1100	1087	1072	1122	1094	112	331	500	700	1	1	22460985	249	9.47	0.60	12	0.07	117.00	1857.00	1890	20240507	-41.38	966	20241210	14.70	1231	-9.99	20250207	1050	5.52	20250102	1890	-41.38	20240507	966	14.70	20241210	0.18	Y	014910	500	112 억	229266	N	N	0	N	N
168	20250402	100254	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1103	-1	5	-0.09	17390567	15760	56.86	1108	1132	1100	1435	773	1104	1103.46	1.02	-1120	1128	1115	1100	1087	1072	1122	1094	112	331	500	700	1	1	22460985	248	9.43	0.59	12	0.07	117.00	1857.00	1890	20240507	-41.64	966	20241210	14.18	1231	-10.40	20250207	1050	5.05	20250102	1890	-41.64	20240507	966	14.18	20241210	0.18	Y	014910	500	112 억	229266	N	N	0	N	N
169	20250402	090256	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1132	28	2	2.54	1672715	1502	5.42	1108	1132	1108	1435	773	1104	1113.66	1.02	-742	1128	1115	1100	1087	1072	1122	1094	112	331	500	700	1	1	22460985	254	9.68	0.61	12	0.01	117.00	1857.00	1890	20240507	-40.11	966	20241210	17.18	1231	-8.04	20250207	1050	7.81	20250102	1890	-40.11	20240507	966	17.18	20241210	0.18	Y	014910	500	112 억	229266	N	N	0	N	N
170	20250401	160256	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1104	19	2	1.75	30200582	27666	49.30	1085	1113	1085	1410	760	1085	1091.61	1.02	841	1160	1122	1103	1065	1046	1113	1056	112	325	500	690	1	1	22460985	248	9.44	0.59	12	0.12	117.00	1857.00	1890	20240507	-41.59	966	20241210	14.29	1231	-10.32	20250207	1050	5.14	20250102	1890	-41.59	20240507	966	14.29	20241210	0.18	Y	014910	500	112 억	228440	N	N	0	N	N
171	20250401	150257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1100	15	2	1.38	29735798	27245	48.55	1085	1113	1085	1410	760	1085	1091.42	1.02	1065	1160	1122	1103	1065	1046	1113	1056	112	325	500	690	1	1	22460985	247	9.40	0.59	12	0.12	117.00	1857.00	1890	20240507	-41.80	966	20241210	13.87	1231	-10.64	20250207	1050	4.76	20250102	1890	-41.80	20240507	966	13.87	20241210	0.18	Y	014910	500	112 억	228440	N	N	0	N	N
172	20250401	140256	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1104	19	2	1.75	28192671	25842	46.05	1085	1113	1085	1410	760	1085	1090.96	1.02	907	1160	1122	1103	1065	1046	1113	1056	112	325	500	690	1	1	22460985	248	9.44	0.59	12	0.12	117.00	1857.00	1890	20240507	-41.59	966	20241210	14.29	1231	-10.32	20250207	1050	5.14	20250102	1890	-41.59	20240507	966	14.29	20241210	0.18	Y	014910	500	112 억	228440	N	N	0	N	N
173	20250401	130257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1098	13	2	1.20	27931023	25605	45.62	1085	1113	1085	1410	760	1085	1090.84	1.02	770	1160	1122	1103	1065	1046	1113	1056	112	325	500	690	1	1	22460985	247	9.38	0.59	12	0.11	117.00	1857.00	1890	20240507	-41.90	966	20241210	13.66	1231	-10.80	20250207	1050	4.57	20250102	1890	-41.90	20240507	966	13.66	20241210	0.18	Y	014910	500	112 억	228440	N	N	0	N	N
174	20250401	120257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1109	24	2	2.21	26401272	24220	43.16	1085	1113	1085	1410	760	1085	1090.06	1.02	1628	1160	1122	1103	1065	1046	1113	1056	112	325	500	690	1	1	22460985	249	9.48	0.60	12	0.11	117.00	1857.00	1890	20240507	-41.32	966	20241210	14.80	1231	-9.91	20250207	1050	5.62	20250102	1890	-41.32	20240507	966	14.80	20241210	0.18	Y	014910	500	112 억	228440	N	N	0	N	N
175	20250401	110255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1107	22	2	2.03	21274055	19545	34.83	1085	1113	1085	1410	760	1085	1088.47	1.02	485	1160	1122	1103	1065	1046	1113	1056	112	325	500	690	1	1	22460985	249	9.46	0.60	12	0.09	117.00	1857.00	1890	20240507	-41.43	966	20241210	14.60	1231	-10.07	20250207	1050	5.43	20250102	1890	-41.43	20240507	966	14.60	20241210	0.18	Y	014910	500	112 억	228440	N	N	0	N	N
176	20250401	100253	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1109	24	2	2.21	20241224	18612	33.16	1085	1113	1085	1410	760	1085	1087.54	1.02	505	1160	1122	1103	1065	1046	1113	1056	112	325	500	690	1	1	22460985	249	9.48	0.60	12	0.08	117.00	1857.00	1890	20240507	-41.32	966	20241210	14.80	1231	-9.91	20250207	1050	5.62	20250102	1890	-41.32	20240507	966	14.80	20241210	0.18	Y	014910	500	112 억	228440	N	N	0	N	N
177	20250401	090254	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1085	0	3	0.00	7218505	6653	11.85	1085	1085	1085	1410	760	1085	1085.00	1.02	-73	1160	1122	1103	1065	1046	1113	1056	112	325	500	690	1	1	22460985	244	9.27	0.58	12	0.03	117.00	1857.00	1890	20240507	-42.59	966	20241210	12.32	1231	-11.86	20250207	1050	3.33	20250102	1890	-42.59	20240507	966	12.32	20241210	0.18	Y	014910	500	112 억	228440	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History