KissMeData/108320/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160800	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	54200	-600	5	-1.09	1345157650	24855	45.62	55000	55100	53500	71200	38400	54800	54120.20	30.28	-6642	57066	55932	54366	53232	51666	56500	53800	81	16400	500	40550	100	1	16264300	8815	6.75	0.82	12	0.15	8024.00	66378.00	84500	20240701	-35.86	46150	20250409	17.44	66200	-18.13	20250219	46150	17.44	20250409	84500	-35.86	20240701	46150	17.44	20250409	0.95	Y	108320	500	81 억	4925202	N	N	4677	N	N
3	20250430	150807	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	54000	-800	5	-1.46	1250664250	23107	42.41	55000	55100	53500	71200	38400	54800	54124.91	30.28	-6577	57066	55932	54366	53232	51666	56500	53800	81	16400	500	40550	100	1	16264300	8783	6.73	0.81	12	0.14	8024.00	66378.00	84500	20240701	-36.09	46150	20250409	17.01	66200	-18.43	20250219	46150	17.01	20250409	84500	-36.09	20240701	46150	17.01	20250409	0.95	Y	108320	500	81 억	4925202	N	N	2974	N	N
4	20250430	140807	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	54000	-800	5	-1.46	988048050	18243	33.48	55000	55100	53500	71200	38400	54800	54160.39	30.28	-7049	57066	55932	54366	53232	51666	56500	53800	81	16400	500	40550	100	1	16264300	8783	6.73	0.81	12	0.11	8024.00	66378.00	84500	20240701	-36.09	46150	20250409	17.01	66200	-18.43	20250219	46150	17.01	20250409	84500	-36.09	20240701	46150	17.01	20250409	0.95	Y	108320	500	81 억	4925202	N	N	2974	N	N
5	20250430	130806	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	53800	-1000	5	-1.82	809909350	14944	27.43	55000	55100	53500	71200	38400	54800	54196.29	30.28	-5324	57066	55932	54366	53232	51666	56500	53800	81	16400	500	40550	100	1	16264300	8750	6.70	0.81	12	0.09	8024.00	66378.00	84500	20240701	-36.33	46150	20250409	16.58	66200	-18.73	20250219	46150	16.58	20250409	84500	-36.33	20240701	46150	16.58	20250409	0.95	Y	108320	500	81 억	4925202	N	N	2974	N	N
6	20250430	120810	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	53800	-1000	5	-1.82	697572150	12856	23.60	55000	55100	53500	71200	38400	54800	54260.43	30.28	-5628	57066	55932	54366	53232	51666	56500	53800	81	16400	500	40550	100	1	16264300	8750	6.70	0.81	12	0.08	8024.00	66378.00	84500	20240701	-36.33	46150	20250409	16.58	66200	-18.73	20250219	46150	16.58	20250409	84500	-36.33	20240701	46150	16.58	20250409	0.95	Y	108320	500	81 억	4925202	N	N	2974	N	N
7	20250430	110807	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	53850	-950	5	-1.73	601097450	11061	20.30	55000	55100	53500	71200	38400	54800	54343.86	30.28	-5549	57066	55932	54366	53232	51666	56500	53800	81	16400	500	40550	100	1	16264300	8758	6.71	0.81	12	0.07	8024.00	66378.00	84500	20240701	-36.27	46150	20250409	16.68	66200	-18.66	20250219	46150	16.68	20250409	84500	-36.27	20240701	46150	16.68	20250409	0.95	Y	108320	500	81 억	4925202	N	N	2974	N	N
8	20250430	100810	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	54200	-600	5	-1.09	426341400	7815	14.34	55000	55100	54100	71200	38400	54800	54554.24	30.28	-4559	57066	55932	54366	53232	51666	56500	53800	81	16400	500	40550	100	1	16264300	8815	6.75	0.82	12	0.05	8024.00	66378.00	84500	20240701	-35.86	46150	20250409	17.44	66200	-18.13	20250219	46150	17.44	20250409	84500	-35.86	20240701	46150	17.44	20250409	0.95	Y	108320	500	81 억	4925202	N	N	2974	N	N
9	20250430	090810	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	54300	-500	5	-0.91	168245100	3075	5.64	55000	55100	54300	71200	38400	54800	54713.85	30.28	-1830	57066	55932	54366	53232	51666	56500	53800	81	16400	500	40550	100	1	16264300	8832	6.77	0.82	12	0.02	8024.00	66378.00	84500	20240701	-35.74	46150	20250409	17.66	66200	-17.98	20250219	46150	17.66	20250409	84500	-35.74	20240701	46150	17.66	20250409	0.95	Y	108320	500	81 억	4925202	N	N	2974	N	N
10	20250429	160800	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	54800	2400	2	4.58	2975149000	54485	175.88	52800	55500	52800	68100	36700	52400	54604.81	30.17	14162	53400	52900	52500	52000	51600	52700	51800	81	15700	500	38770	100	1	16264300	8913	6.83	0.83	12	0.33	8024.00	66378.00	84500	20240701	-35.15	46150	20250409	18.74	66200	-17.22	20250219	46150	18.74	20250409	84500	-35.15	20240701	46150	18.74	20250409	0.94	Y	108320	500	81 억	4906305	N	N	2974	N	N
11	20250429	150803	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	54300	1900	2	3.63	2751142200	50381	162.63	52800	55500	52800	68100	36700	52400	54606.74	30.17	14965	53400	52900	52500	52000	51600	52700	51800	81	15700	500	38770	100	1	16264300	8832	6.77	0.82	12	0.31	8024.00	66378.00	84500	20240701	-35.74	46150	20250409	17.66	66200	-17.98	20250219	46150	17.66	20250409	84500	-35.74	20240701	46150	17.66	20250409	0.94	Y	108320	500	81 억	4906305	N	N	3077	N	N
12	20250429	140804	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	54900	2500	2	4.77	2304959800	42177	136.15	52800	55500	52800	68100	36700	52400	54649.69	30.17	14161	53400	52900	52500	52000	51600	52700	51800	81	15700	500	38770	100	1	16264300	8929	6.84	0.83	12	0.26	8024.00	66378.00	84500	20240701	-35.03	46150	20250409	18.96	66200	-17.07	20250219	46150	18.96	20250409	84500	-35.03	20240701	46150	18.96	20250409	0.94	Y	108320	500	81 억	4906305	N	N	3077	N	N
13	20250429	130803	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	55200	2800	2	5.34	2045101300	37452	120.90	52800	55500	52800	68100	36700	52400	54605.93	30.17	15953	53400	52900	52500	52000	51600	52700	51800	81	15700	500	38770	100	1	16264300	8978	6.88	0.83	12	0.23	8024.00	66378.00	84500	20240701	-34.67	46150	20250409	19.61	66200	-16.62	20250219	46150	19.61	20250409	84500	-34.67	20240701	46150	19.61	20250409	0.94	Y	108320	500	81 억	4906305	N	N	3077	N	N
14	20250429	120806	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	55300	2900	2	5.53	1806792450	33132	106.95	52800	55500	52800	68100	36700	52400	54533.15	30.17	16405	53400	52900	52500	52000	51600	52700	51800	81	15700	500	38770	100	1	16264300	8994	6.89	0.83	12	0.20	8024.00	66378.00	84500	20240701	-34.56	46150	20250409	19.83	66200	-16.47	20250219	46150	19.83	20250409	84500	-34.56	20240701	46150	19.83	20250409	0.94	Y	108320	500	81 억	4906305	N	N	3077	N	N
15	20250429	110804	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	54900	2500	2	4.77	1458025250	26822	86.58	52800	55400	52800	68100	36700	52400	54359.30	30.17	13230	53400	52900	52500	52000	51600	52700	51800	81	15700	500	38770	100	1	16264300	8929	6.84	0.83	12	0.16	8024.00	66378.00	84500	20240701	-35.03	46150	20250409	18.96	66200	-17.07	20250219	46150	18.96	20250409	84500	-35.03	20240701	46150	18.96	20250409	0.94	Y	108320	500	81 억	4906305	N	N	3077	N	N
16	20250429	100807	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	54000	1600	2	3.05	531776400	9917	32.01	52800	54100	52800	68100	36700	52400	53622.71	30.17	3686	53400	52900	52500	52000	51600	52700	51800	81	15700	500	38770	100	1	16264300	8783	6.73	0.81	12	0.06	8024.00	66378.00	84500	20240701	-36.09	46150	20250409	17.01	66200	-18.43	20250219	46150	17.01	20250409	84500	-36.09	20240701	46150	17.01	20250409	0.94	Y	108320	500	81 억	4906305	N	N	3077	N	N
17	20250429	090807	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	53400	1000	2	1.91	128689300	2419	7.81	52800	53600	52800	68100	36700	52400	53199.38	30.17	1010	53400	52900	52500	52000	51600	52700	51800	81	15700	500	38770	100	1	16264300	8685	6.66	0.80	12	0.01	8024.00	66378.00	84500	20240701	-36.80	46150	20250409	15.71	66200	-19.34	20250219	46150	15.71	20250409	84500	-36.80	20240701	46150	15.71	20250409	0.94	Y	108320	500	81 억	4906305	N	N	3077	N	N
18	20250428	160759	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	52400	-700	5	-1.32	1625717250	30978	30.18	53000	53000	52100	69000	37200	53100	52479.14	30.06	-8533	58500	55800	53300	50600	48100	57150	51950	81	15900	500	39290	100	1	16264300	8522	6.53	0.79	12	0.19	8024.00	66378.00	84500	20240701	-37.99	46150	20250409	13.54	66200	-20.85	20250219	46150	13.54	20250409	84500	-37.99	20240701	46150	13.54	20250409	0.94	Y	108320	500	81 억	4888411	N	N	3076	N	N
19	20250428	150803	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	52400	-700	5	-1.32	1504806950	28672	27.93	53000	53000	52100	69000	37200	53100	52482.86	30.06	-7541	58500	55800	53300	50600	48100	57150	51950	81	15900	500	39290	100	1	16264300	8522	6.53	0.79	12	0.18	8024.00	66378.00	84500	20240701	-37.99	46150	20250409	13.54	66200	-20.85	20250219	46150	13.54	20250409	84500	-37.99	20240701	46150	13.54	20250409	0.94	Y	108320	500	81 억	4888411	N	N	12120	N	N
20	20250428	140802	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	52600	-500	5	-0.94	1178839050	22460	21.88	53000	53000	52100	69000	37200	53100	52485.33	30.06	-5349	58500	55800	53300	50600	48100	57150	51950	81	15900	500	39290	100	1	16264300	8555	6.56	0.79	12	0.14	8024.00	66378.00	84500	20240701	-37.75	46150	20250409	13.98	66200	-20.54	20250219	46150	13.98	20250409	84500	-37.75	20240701	46150	13.98	20250409	0.94	Y	108320	500	81 억	4888411	N	N	12120	N	N
21	20250428	130802	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	52300	-800	5	-1.51	845026750	16107	15.69	53000	53000	52100	69000	37200	53100	52462.14	30.06	-3919	58500	55800	53300	50600	48100	57150	51950	81	15900	500	39290	100	1	16264300	8506	6.52	0.79	12	0.10	8024.00	66378.00	84500	20240701	-38.11	46150	20250409	13.33	66200	-21.00	20250219	46150	13.33	20250409	84500	-38.11	20240701	46150	13.33	20250409	0.94	Y	108320	500	81 억	4888411	N	N	12120	N	N
22	20250428	120800	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	52100	-1000	5	-1.88	727743550	13864	13.51	53000	53000	52100	69000	37200	53100	52490.28	30.06	-2739	58500	55800	53300	50600	48100	57150	51950	81	15900	500	39290	100	1	16264300	8474	6.49	0.78	12	0.09	8024.00	66378.00	84500	20240701	-38.34	46150	20250409	12.89	66200	-21.30	20250219	46150	12.89	20250409	84500	-38.34	20240701	46150	12.89	20250409	0.94	Y	108320	500	81 억	4888411	N	N	12120	N	N
23	20250428	110801	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	52400	-700	5	-1.32	542662650	10323	10.06	53000	53000	52200	69000	37200	53100	52566.76	30.06	-1894	58500	55800	53300	50600	48100	57150	51950	81	15900	500	39290	100	1	16264300	8522	6.53	0.79	12	0.06	8024.00	66378.00	84500	20240701	-37.99	46150	20250409	13.54	66200	-20.85	20250219	46150	13.54	20250409	84500	-37.99	20240701	46150	13.54	20250409	0.94	Y	108320	500	81 억	4888411	N	N	12120	N	N
24	20250428	100759	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	52500	-600	5	-1.13	406640800	7733	7.53	53000	53000	52200	69000	37200	53100	52583.12	30.06	-843	58500	55800	53300	50600	48100	57150	51950	81	15900	500	39290	100	1	16264300	8539	6.54	0.79	12	0.05	8024.00	66378.00	84500	20240701	-37.87	46150	20250409	13.76	66200	-20.69	20250219	46150	13.76	20250409	84500	-37.87	20240701	46150	13.76	20250409	0.94	Y	108320	500	81 억	4888411	N	N	12120	N	N
25	20250428	090802	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	52700	-400	5	-0.75	145645400	2765	2.69	53000	53000	52200	69000	37200	53100	52669.98	30.06	-601	58500	55800	53300	50600	48100	57150	51950	81	15900	500	39290	100	1	16264300	8571	6.57	0.79	12	0.02	8024.00	66378.00	84500	20240701	-37.63	46150	20250409	14.19	66200	-20.39	20250219	46150	14.19	20250409	84500	-37.63	20240701	46150	14.19	20250409	0.94	Y	108320	500	81 억	4888411	N	N	12120	N	N
26	20250425	160759	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	53100	2300	2	4.53	5466539000	102649	738.91	51600	56000	50800	66000	35600	50800	53254.69	30.03	-13086	52066	51432	50966	50332	49866	51200	50100	81	15200	500	37590	100	1	16264300	8636	6.62	0.80	12	0.63	8024.00	66378.00	84500	20240701	-37.16	46150	20250409	15.06	66200	-19.79	20250219	46150	15.06	20250409	84500	-37.16	20240701	46150	15.06	20250409	0.93	Y	108320	500	81 억	4883415	N	N	12110	N	N
27	20250425	150803	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	53200	2400	2	4.72	5247930000	98532	709.27	51600	56000	50800	66000	35600	50800	53261.17	30.03	-14215	52066	51432	50966	50332	49866	51200	50100	81	15200	500	37590	100	1	16264300	8653	6.63	0.80	12	0.61	8024.00	66378.00	84500	20240701	-37.04	46150	20250409	15.28	66200	-19.64	20250219	46150	15.28	20250409	84500	-37.04	20240701	46150	15.28	20250409	0.93	Y	108320	500	81 억	4883415	N	N	2314	N	N
28	20250425	140803	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	52700	1900	2	3.74	4385977100	82262	592.15	51600	56000	50800	66000	35600	50800	53317.17	30.03	-10324	52066	51432	50966	50332	49866	51200	50100	81	15200	500	37590	100	1	16264300	8571	6.57	0.79	12	0.51	8024.00	66378.00	84500	20240701	-37.63	46150	20250409	14.19	66200	-20.39	20250219	46150	14.19	20250409	84500	-37.63	20240701	46150	14.19	20250409	0.93	Y	108320	500	81 억	4883415	N	N	2314	N	N
29	20250425	130804	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	51200	400	2	0.79	376002450	7340	52.84	51600	51600	50800	66000	35600	50800	51226.49	30.03	-1439	52066	51432	50966	50332	49866	51200	50100	81	15200	500	37590	100	1	16264300	8327	6.38	0.77	12	0.05	8024.00	66378.00	84500	20240701	-39.41	46150	20250409	10.94	66200	-22.66	20250219	46150	10.94	20250409	84500	-39.41	20240701	46150	10.94	20250409	0.93	Y	108320	500	81 억	4883415	N	N	2314	N	N
30	20250425	120800	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	51000	200	2	0.39	343740600	6709	48.29	51600	51600	50800	66000	35600	50800	51235.74	30.03	-1165	52066	51432	50966	50332	49866	51200	50100	81	15200	500	37590	100	1	16264300	8295	6.36	0.77	12	0.04	8024.00	66378.00	84500	20240701	-39.64	46150	20250409	10.51	66200	-22.96	20250219	46150	10.51	20250409	84500	-39.64	20240701	46150	10.51	20250409	0.93	Y	108320	500	81 억	4883415	N	N	2314	N	N
31	20250425	110802	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	51000	200	2	0.39	310144900	6050	43.55	51600	51600	50800	66000	35600	50800	51263.62	30.03	-868	52066	51432	50966	50332	49866	51200	50100	81	15200	500	37590	100	1	16264300	8295	6.36	0.77	12	0.04	8024.00	66378.00	84500	20240701	-39.64	46150	20250409	10.51	66200	-22.96	20250219	46150	10.51	20250409	84500	-39.64	20240701	46150	10.51	20250409	0.93	Y	108320	500	81 억	4883415	N	N	2314	N	N
32	20250425	100801	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	51100	300	2	0.59	252238200	4914	35.37	51600	51600	51100	66000	35600	50800	51330.53	30.03	-198	52066	51432	50966	50332	49866	51200	50100	81	15200	500	37590	100	1	16264300	8311	6.37	0.77	12	0.03	8024.00	66378.00	84500	20240701	-39.53	46150	20250409	10.73	66200	-22.81	20250219	46150	10.73	20250409	84500	-39.53	20240701	46150	10.73	20250409	0.93	Y	108320	500	81 억	4883415	N	N	2314	N	N
33	20250425	090805	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	51400	600	2	1.18	69248200	1346	9.69	51600	51600	51200	66000	35600	50800	51447.40	30.03	293	52066	51432	50966	50332	49866	51200	50100	81	15200	500	37590	100	1	16264300	8360	6.41	0.77	12	0.01	8024.00	66378.00	84500	20240701	-39.17	46150	20250409	11.38	66200	-22.36	20250219	46150	11.38	20250409	84500	-39.17	20240701	46150	11.38	20250409	0.93	Y	108320	500	81 억	4883415	N	N	2314	N	N
34	20250424	160750	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50800	100	2	0.20	707287400	13892	37.43	51300	51600	50500	65900	35500	50700	50913.45	30.19	-687	52166	51432	50866	50132	49566	51150	49850	81	15200	500	37510	100	1	16264300	8262	6.33	0.77	12	0.09	8024.00	66378.00	84500	20240701	-39.88	46150	20250409	10.08	66200	-23.26	20250219	46150	10.08	20250409	84500	-39.88	20240701	46150	10.08	20250409	0.94	Y	108320	500	81 억	4910938	N	N	2294	N	N
35	20250424	150759	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50800	100	2	0.20	610067300	11978	32.27	51300	51600	50500	65900	35500	50700	50932.32	30.19	-891	52166	51432	50866	50132	49566	51150	49850	81	15200	500	37510	100	1	16264300	8262	6.33	0.77	12	0.07	8024.00	66378.00	84500	20240701	-39.88	46150	20250409	10.08	66200	-23.26	20250219	46150	10.08	20250409	84500	-39.88	20240701	46150	10.08	20250409	0.94	Y	108320	500	81 억	4910938	N	N	8938	N	N
36	20250424	140801	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	51100	400	2	0.79	540980500	10622	28.62	51300	51600	50500	65900	35500	50700	50930.19	30.19	-612	52166	51432	50866	50132	49566	51150	49850	81	15200	500	37510	100	1	16264300	8311	6.37	0.77	12	0.07	8024.00	66378.00	84500	20240701	-39.53	46150	20250409	10.73	66200	-22.81	20250219	46150	10.73	20250409	84500	-39.53	20240701	46150	10.73	20250409	0.94	Y	108320	500	81 억	4910938	N	N	8938	N	N
37	20250424	130759	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	51000	300	2	0.59	411315900	8080	21.77	51300	51600	50500	65900	35500	50700	50905.43	30.19	-1103	52166	51432	50866	50132	49566	51150	49850	81	15200	500	37510	100	1	16264300	8295	6.36	0.77	12	0.05	8024.00	66378.00	84500	20240701	-39.64	46150	20250409	10.51	66200	-22.96	20250219	46150	10.51	20250409	84500	-39.64	20240701	46150	10.51	20250409	0.94	Y	108320	500	81 억	4910938	N	N	8938	N	N
38	20250424	120757	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50700	0	3	0.00	389761400	7656	20.63	51300	51600	50500	65900	35500	50700	50909.27	30.19	-1054	52166	51432	50866	50132	49566	51150	49850	81	15200	500	37510	100	1	16264300	8246	6.32	0.76	12	0.05	8024.00	66378.00	84500	20240701	-40.00	46150	20250409	9.86	66200	-23.41	20250219	46150	9.86	20250409	84500	-40.00	20240701	46150	9.86	20250409	0.94	Y	108320	500	81 억	4910938	N	N	8938	N	N
39	20250424	110758	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50500	-200	5	-0.39	339014750	6656	17.93	51300	51600	50500	65900	35500	50700	50933.71	30.19	-994	52166	51432	50866	50132	49566	51150	49850	81	15200	500	37510	100	1	16264300	8213	6.29	0.76	12	0.04	8024.00	66378.00	84500	20240701	-40.24	46150	20250409	9.43	66200	-23.72	20250219	46150	9.43	20250409	84500	-40.24	20240701	46150	9.43	20250409	0.94	Y	108320	500	81 억	4910938	N	N	8938	N	N
40	20250424	100758	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50700	0	3	0.00	222377550	4355	11.73	51300	51600	50600	65900	35500	50700	51062.58	30.19	-8	52166	51432	50866	50132	49566	51150	49850	81	15200	500	37510	100	1	16264300	8246	6.32	0.76	12	0.03	8024.00	66378.00	84500	20240701	-40.00	46150	20250409	9.86	66200	-23.41	20250219	46150	9.86	20250409	84500	-40.00	20240701	46150	9.86	20250409	0.94	Y	108320	500	81 억	4910938	N	N	8938	N	N
41	20250424	090803	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	51300	600	2	1.18	70325600	1369	3.69	51300	51600	51000	65900	35500	50700	51370.05	30.19	659	52166	51432	50866	50132	49566	51150	49850	81	15200	500	37510	100	1	16264300	8344	6.39	0.77	12	0.01	8024.00	66378.00	84500	20240701	-39.29	46150	20250409	11.16	66200	-22.51	20250219	46150	11.16	20250409	84500	-39.29	20240701	46150	11.16	20250409	0.94	Y	108320	500	81 억	4910938	N	N	8938	N	N
42	20250423	160743	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50700	400	2	0.80	1889932550	37115	270.83	51200	51600	50300	65300	35300	50300	50921.24	30.23	-6205	51100	50700	50100	49700	49100	50900	49900	81	15000	500	37220	100	1	16264300	8246	6.32	0.76	12	0.23	8024.00	66378.00	84500	20240701	-40.00	46150	20250409	9.86	66200	-23.41	20250219	46150	9.86	20250409	84500	-40.00	20240701	46150	9.86	20250409	0.94	Y	108320	500	81 억	4916613	N	N	8938	N	N
43	20250423	150757	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50900	600	2	1.19	1694791300	33274	242.81	51200	51600	50300	65300	35300	50300	50934.40	30.23	-6237	51100	50700	50100	49700	49100	50900	49900	81	15000	500	37220	100	1	16264300	8279	6.34	0.77	12	0.20	8024.00	66378.00	84500	20240701	-39.76	46150	20250409	10.29	66200	-23.11	20250219	46150	10.29	20250409	84500	-39.76	20240701	46150	10.29	20250409	0.94	Y	108320	500	81 억	4916613	N	N	1947	N	N
44	20250423	140756	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50900	600	2	1.19	1389732650	27289	199.13	51200	51600	50300	65300	35300	50300	50926.48	30.23	-6184	51100	50700	50100	49700	49100	50900	49900	81	15000	500	37220	100	1	16264300	8279	6.34	0.77	12	0.17	8024.00	66378.00	84500	20240701	-39.76	46150	20250409	10.29	66200	-23.11	20250219	46150	10.29	20250409	84500	-39.76	20240701	46150	10.29	20250409	0.94	Y	108320	500	81 억	4916613	N	N	1947	N	N
45	20250423	130755	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	51100	800	2	1.59	1292261450	25380	185.20	51200	51600	50300	65300	35300	50300	50916.53	30.23	-5527	51100	50700	50100	49700	49100	50900	49900	81	15000	500	37220	100	1	16264300	8311	6.37	0.77	12	0.16	8024.00	66378.00	84500	20240701	-39.53	46150	20250409	10.73	66200	-22.81	20250219	46150	10.73	20250409	84500	-39.53	20240701	46150	10.73	20250409	0.94	Y	108320	500	81 억	4916613	N	N	1947	N	N
46	20250423	120758	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	51200	900	2	1.79	1189927750	23380	170.61	51200	51600	50300	65300	35300	50300	50895.11	30.23	-5726	51100	50700	50100	49700	49100	50900	49900	81	15000	500	37220	100	1	16264300	8327	6.38	0.77	12	0.14	8024.00	66378.00	84500	20240701	-39.41	46150	20250409	10.94	66200	-22.66	20250219	46150	10.94	20250409	84500	-39.41	20240701	46150	10.94	20250409	0.94	Y	108320	500	81 억	4916613	N	N	1947	N	N
47	20250423	110758	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50800	500	2	0.99	1001656250	19692	143.70	51200	51600	50300	65300	35300	50300	50866.15	30.23	-6219	51100	50700	50100	49700	49100	50900	49900	81	15000	500	37220	100	1	16264300	8262	6.33	0.77	12	0.12	8024.00	66378.00	84500	20240701	-39.88	46150	20250409	10.08	66200	-23.26	20250219	46150	10.08	20250409	84500	-39.88	20240701	46150	10.08	20250409	0.94	Y	108320	500	81 억	4916613	N	N	1947	N	N
48	20250423	100801	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50600	300	2	0.60	728749400	14305	104.39	51200	51600	50300	65300	35300	50300	50943.68	30.23	-7009	51100	50700	50100	49700	49100	50900	49900	81	15000	500	37220	100	1	16264300	8230	6.31	0.76	12	0.09	8024.00	66378.00	84500	20240701	-40.12	46150	20250409	9.64	66200	-23.56	20250219	46150	9.64	20250409	84500	-40.12	20240701	46150	9.64	20250409	0.94	Y	108320	500	81 억	4916613	N	N	1947	N	N
49	20250423	090804	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	51000	700	2	1.39	318027200	6208	45.30	51200	51600	51000	65300	35300	50300	51228.61	30.23	-1983	51100	50700	50100	49700	49100	50900	49900	81	15000	500	37220	100	1	16264300	8295	6.36	0.77	12	0.04	8024.00	66378.00	84500	20240701	-39.64	46150	20250409	10.51	66200	-22.96	20250219	46150	10.51	20250409	84500	-39.64	20240701	46150	10.51	20250409	0.94	Y	108320	500	81 억	4916613	N	N	1947	N	N
50	20250422	160740	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50300	200	2	0.40	689031250	13704	85.86	49500	50500	49500	65100	35100	50100	50279.57	30.22	-465	51000	50550	50250	49800	49500	50400	49650	81	15000	500	37070	100	1	16264300	8181	6.27	0.76	12	0.08	8024.00	66378.00	84500	20240701	-40.47	46150	20250409	8.99	66200	-24.02	20250219	46150	8.99	20250409	84500	-40.47	20240701	46150	8.99	20250409	0.96	Y	108320	500	81 억	4915200	N	N	1947	N	N
51	20250422	150754	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50200	100	2	0.20	532251750	10585	66.32	49500	50500	49500	65100	35100	50100	50283.59	30.22	394	51000	50550	50250	49800	49500	50400	49650	81	15000	500	37070	100	1	16264300	8165	6.26	0.76	12	0.07	8024.00	66378.00	84500	20240701	-40.59	46150	20250409	8.78	66200	-24.17	20250219	46150	8.78	20250409	84500	-40.59	20240701	46150	8.78	20250409	0.96	Y	108320	500	81 억	4915200	N	N	2134	N	N
52	20250422	140753	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50400	300	2	0.60	375271800	7465	46.77	49500	50500	49500	65100	35100	50100	50270.84	30.22	510	51000	50550	50250	49800	49500	50400	49650	81	15000	500	37070	100	1	16264300	8197	6.28	0.76	12	0.05	8024.00	66378.00	84500	20240701	-40.36	46150	20250409	9.21	66200	-23.87	20250219	46150	9.21	20250409	84500	-40.36	20240701	46150	9.21	20250409	0.96	Y	108320	500	81 억	4915200	N	N	2134	N	N
53	20250422	130751	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50500	400	2	0.80	325280800	6473	40.56	49500	50500	49500	65100	35100	50100	50251.94	30.22	828	51000	50550	50250	49800	49500	50400	49650	81	15000	500	37070	100	1	16264300	8213	6.29	0.76	12	0.04	8024.00	66378.00	84500	20240701	-40.24	46150	20250409	9.43	66200	-23.72	20250219	46150	9.43	20250409	84500	-40.24	20240701	46150	9.43	20250409	0.96	Y	108320	500	81 억	4915200	N	N	2134	N	N
54	20250422	120753	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50400	300	2	0.60	269644700	5370	33.64	49500	50500	49500	65100	35100	50100	50213.17	30.22	573	51000	50550	50250	49800	49500	50400	49650	81	15000	500	37070	100	1	16264300	8197	6.28	0.76	12	0.03	8024.00	66378.00	84500	20240701	-40.36	46150	20250409	9.21	66200	-23.87	20250219	46150	9.21	20250409	84500	-40.36	20240701	46150	9.21	20250409	0.96	Y	108320	500	81 억	4915200	N	N	2134	N	N
55	20250422	110752	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50300	200	2	0.40	211954900	4224	26.46	49500	50500	49500	65100	35100	50100	50178.72	30.22	38	51000	50550	50250	49800	49500	50400	49650	81	15000	500	37070	100	1	16264300	8181	6.27	0.76	12	0.03	8024.00	66378.00	84500	20240701	-40.47	46150	20250409	8.99	66200	-24.02	20250219	46150	8.99	20250409	84500	-40.47	20240701	46150	8.99	20250409	0.96	Y	108320	500	81 억	4915200	N	N	2134	N	N
56	20250422	100752	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50300	200	2	0.40	157990900	3151	19.74	49500	50500	49500	65100	35100	50100	50139.92	30.22	398	51000	50550	50250	49800	49500	50400	49650	81	15000	500	37070	100	1	16264300	8181	6.27	0.76	12	0.02	8024.00	66378.00	84500	20240701	-40.47	46150	20250409	8.99	66200	-24.02	20250219	46150	8.99	20250409	84500	-40.47	20240701	46150	8.99	20250409	0.96	Y	108320	500	81 억	4915200	N	N	2134	N	N
57	20250422	090754	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50200	100	2	0.20	88637400	1772	11.10	49500	50400	49500	65100	35100	50100	50021.11	30.22	232	51000	50550	50250	49800	49500	50400	49650	81	15000	500	37070	100	1	16264300	8165	6.26	0.76	12	0.01	8024.00	66378.00	84500	20240701	-40.59	46150	20250409	8.78	66200	-24.17	20250219	46150	8.78	20250409	84500	-40.59	20240701	46150	8.78	20250409	0.96	Y	108320	500	81 억	4915200	N	N	2134	N	N
58	20250421	160736	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50100	-400	5	-0.79	801464500	15961	154.98	50400	50700	49950	65600	35400	50500	50213.93	30.21	-1323	51066	50782	50216	49932	49366	50925	50075	81	15100	500	37370	100	1	16264300	8148	6.24	0.75	12	0.10	8024.00	66378.00	84500	20240701	-40.71	46150	20250409	8.56	66200	-24.32	20250219	46150	8.56	20250409	84500	-40.71	20240701	46150	8.56	20250409	0.94	Y	108320	500	81 억	4913435	N	N	2134	N	N
59	20250421	150750	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50200	-300	5	-0.59	702890900	13993	135.87	50400	50700	49950	65600	35400	50500	50231.61	30.21	-784	51066	50782	50216	49932	49366	50925	50075	81	15100	500	37370	100	1	16264300	8165	6.26	0.76	12	0.09	8024.00	66378.00	84500	20240701	-40.59	46150	20250409	8.78	66200	-24.17	20250219	46150	8.78	20250409	84500	-40.59	20240701	46150	8.78	20250409	0.94	Y	108320	500	81 억	4913435	N	N	891	N	N
60	20250421	140750	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50100	-400	5	-0.79	613077200	12204	118.50	50400	50700	49950	65600	35400	50500	50235.76	30.21	-256	51066	50782	50216	49932	49366	50925	50075	81	15100	500	37370	100	1	16264300	8148	6.24	0.75	12	0.08	8024.00	66378.00	84500	20240701	-40.71	46150	20250409	8.56	66200	-24.32	20250219	46150	8.56	20250409	84500	-40.71	20240701	46150	8.56	20250409	0.94	Y	108320	500	81 억	4913435	N	N	891	N	N
61	20250421	130750	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50000	-500	5	-0.99	579884900	11541	112.06	50400	50700	49950	65600	35400	50500	50245.64	30.21	-8	51066	50782	50216	49932	49366	50925	50075	81	15100	500	37370	100	1	16264300	8132	6.23	0.75	12	0.07	8024.00	66378.00	84500	20240701	-40.83	46150	20250409	8.34	66200	-24.47	20250219	46150	8.34	20250409	84500	-40.83	20240701	46150	8.34	20250409	0.94	Y	108320	500	81 억	4913435	N	N	891	N	N
62	20250421	120749	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50100	-400	5	-0.79	499944900	9942	96.53	50400	50700	50000	65600	35400	50500	50286.15	30.21	572	51066	50782	50216	49932	49366	50925	50075	81	15100	500	37370	100	1	16264300	8148	6.24	0.75	12	0.06	8024.00	66378.00	84500	20240701	-40.71	46150	20250409	8.56	66200	-24.32	20250219	46150	8.56	20250409	84500	-40.71	20240701	46150	8.56	20250409	0.94	Y	108320	500	81 억	4913435	N	N	891	N	N
63	20250421	110749	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50300	-200	5	-0.40	385212400	7654	74.32	50400	50700	50100	65600	35400	50500	50328.25	30.21	501	51066	50782	50216	49932	49366	50925	50075	81	15100	500	37370	100	1	16264300	8181	6.27	0.76	12	0.05	8024.00	66378.00	84500	20240701	-40.47	46150	20250409	8.99	66200	-24.02	20250219	46150	8.99	20250409	84500	-40.47	20240701	46150	8.99	20250409	0.94	Y	108320	500	81 억	4913435	N	N	891	N	N
64	20250421	100744	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50200	-300	5	-0.59	180691600	3587	34.83	50400	50700	50100	65600	35400	50500	50374.02	30.21	-661	51066	50782	50216	49932	49366	50925	50075	81	15100	500	37370	100	1	16264300	8165	6.26	0.76	12	0.02	8024.00	66378.00	84500	20240701	-40.59	46150	20250409	8.78	66200	-24.17	20250219	46150	8.78	20250409	84500	-40.59	20240701	46150	8.78	20250409	0.94	Y	108320	500	81 억	4913435	N	N	891	N	N
65	20250421	090809	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50200	-300	5	-0.59	55857500	1109	10.77	50400	50500	50200	65600	35400	50500	50367.45	30.21	-439	51066	50782	50216	49932	49366	50925	50075	81	15100	500	37370	100	1	16264300	8165	6.26	0.76	12	0.01	8024.00	66378.00	84500	20240701	-40.59	46150	20250409	8.78	66200	-24.17	20250219	46150	8.78	20250409	84500	-40.59	20240701	46150	8.78	20250409	0.94	Y	108320	500	81 억	4913435	N	N	891	N	N
66	20250418	160736	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50500	750	2	1.51	516174050	10299	28.17	50200	50500	49650	64600	34850	49750	50118.56	30.19	-61	50650	50200	49850	49400	49050	50025	49225	81	14850	500	36810	100	1	16264300	8213	6.29	0.76	12	0.06	8024.00	66378.00	84500	20240701	-40.24	46150	20250409	9.43	66200	-23.72	20250219	46150	9.43	20250409	84500	-40.24	20240701	46150	9.43	20250409	0.95	Y	108320	500	81 억	4910821	N	N	891	N	N
67	20250418	150746	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50200	450	2	0.90	422612050	8440	23.08	50200	50400	49650	64600	34850	49750	50072.52	30.19	280	50650	50200	49850	49400	49050	50025	49225	81	14850	500	36810	100	1	16264300	8165	6.26	0.76	12	0.05	8024.00	66378.00	84500	20240701	-40.59	46150	20250409	8.78	66200	-24.17	20250219	46150	8.78	20250409	84500	-40.59	20240701	46150	8.78	20250409	0.95	Y	108320	500	81 억	4910821	N	N	8814	N	N
68	20250418	140749	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50300	550	2	1.11	309238600	6185	16.92	50200	50400	49650	64600	34850	49750	49998.16	30.19	473	50650	50200	49850	49400	49050	50025	49225	81	14850	500	36810	100	1	16264300	8181	6.27	0.76	12	0.04	8024.00	66378.00	84500	20240701	-40.47	46150	20250409	8.99	66200	-24.02	20250219	46150	8.99	20250409	84500	-40.47	20240701	46150	8.99	20250409	0.95	Y	108320	500	81 억	4910821	N	N	8814	N	N
69	20250418	130748	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50100	350	2	0.70	252375400	5052	13.82	50200	50300	49650	64600	34850	49750	49955.54	30.19	39	50650	50200	49850	49400	49050	50025	49225	81	14850	500	36810	100	1	16264300	8148	6.24	0.75	12	0.03	8024.00	66378.00	84500	20240701	-40.71	46150	20250409	8.56	66200	-24.32	20250219	46150	8.56	20250409	84500	-40.71	20240701	46150	8.56	20250409	0.95	Y	108320	500	81 억	4910821	N	N	8814	N	N
70	20250418	120745	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50100	350	2	0.70	207936400	4166	11.39	50200	50200	49650	64600	34850	49750	49912.72	30.19	-364	50650	50200	49850	49400	49050	50025	49225	81	14850	500	36810	100	1	16264300	8148	6.24	0.75	12	0.03	8024.00	66378.00	84500	20240701	-40.71	46150	20250409	8.56	66200	-24.32	20250219	46150	8.56	20250409	84500	-40.71	20240701	46150	8.56	20250409	0.95	Y	108320	500	81 억	4910821	N	N	8814	N	N
71	20250418	110749	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	49950	200	2	0.40	141739250	2842	7.77	50200	50200	49650	64600	34850	49750	49873.06	30.19	-513	50650	50200	49850	49400	49050	50025	49225	81	14850	500	36810	50	1	16264300	8124	6.23	0.75	12	0.02	8024.00	66378.00	84500	20240701	-40.89	46150	20250409	8.23	66200	-24.55	20250219	46150	8.23	20250409	84500	-40.89	20240701	46150	8.23	20250409	0.95	Y	108320	500	81 억	4910821	N	N	8814	N	N
72	20250418	100749	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	49700	-50	5	-0.10	92026050	1846	5.05	50200	50200	49650	64600	34850	49750	49851.60	30.19	-730	50650	50200	49850	49400	49050	50025	49225	81	14850	500	36810	50	1	16264300	8083	6.19	0.75	12	0.01	8024.00	66378.00	84500	20240701	-41.18	46150	20250409	7.69	66200	-24.92	20250219	46150	7.69	20250409	84500	-41.18	20240701	46150	7.69	20250409	0.95	Y	108320	500	81 억	4910821	N	N	8814	N	N
73	20250418	090753	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	49900	150	2	0.30	21400150	429	1.17	50200	50200	49700	64600	34850	49750	49883.80	30.19	-86	50650	50200	49850	49400	49050	50025	49225	81	14850	500	36810	50	1	16264300	8116	6.22	0.75	12	0.00	8024.00	66378.00	84500	20240701	-40.95	46150	20250409	8.13	66200	-24.62	20250219	46150	8.13	20250409	84500	-40.95	20240701	46150	8.13	20250409	0.95	Y	108320	500	81 억	4910821	N	N	8814	N	N
74	20250417	160742	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	49750	-250	5	-0.50	1819007375	36565	160.00	49950	50300	49500	65000	35000	50000	49747.23	30.19	-9922	51466	50732	50166	49432	48866	50450	49150	81	15000	500	37000	50	1	16264300	8091	6.20	0.75	12	0.22	8024.00	66378.00	84500	20240701	-41.12	46150	20250409	7.80	66200	-24.85	20250219	46150	7.80	20250409	84500	-41.12	20240701	46150	7.80	20250409	0.93	Y	108320	500	81 억	4910844	N	N	8813	N	N
75	20250417	150748	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	49700	-300	5	-0.60	1671864000	33605	147.05	49950	50300	49500	65000	35000	50000	49750.45	30.19	-8464	51466	50732	50166	49432	48866	50450	49150	81	15000	500	37000	50	1	16264300	8083	6.19	0.75	12	0.21	8024.00	66378.00	84500	20240701	-41.18	46150	20250409	7.69	66200	-24.92	20250219	46150	7.69	20250409	84500	-41.18	20240701	46150	7.69	20250409	0.93	Y	108320	500	81 억	4910844	N	N	5112	N	N
76	20250417	140751	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	49750	-250	5	-0.50	1497333550	30093	131.68	49950	50300	49500	65000	35000	50000	49756.87	30.19	-7065	51466	50732	50166	49432	48866	50450	49150	81	15000	500	37000	50	1	16264300	8091	6.20	0.75	12	0.19	8024.00	66378.00	84500	20240701	-41.12	46150	20250409	7.80	66200	-24.85	20250219	46150	7.80	20250409	84500	-41.12	20240701	46150	7.80	20250409	0.93	Y	108320	500	81 억	4910844	N	N	5112	N	N
77	20250417	130750	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	49850	-150	5	-0.30	1285794175	25838	113.06	49950	50300	49500	65000	35000	50000	49763.69	30.19	-6933	51466	50732	50166	49432	48866	50450	49150	81	15000	500	37000	50	1	16264300	8108	6.21	0.75	12	0.16	8024.00	66378.00	84500	20240701	-41.01	46150	20250409	8.02	66200	-24.70	20250219	46150	8.02	20250409	84500	-41.01	20240701	46150	8.02	20250409	0.93	Y	108320	500	81 억	4910844	N	N	5112	N	N
78	20250417	120748	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	49700	-300	5	-0.60	1091735025	21948	96.04	49950	50300	49500	65000	35000	50000	49741.89	30.19	-6554	51466	50732	50166	49432	48866	50450	49150	81	15000	500	37000	50	1	16264300	8083	6.19	0.75	12	0.13	8024.00	66378.00	84500	20240701	-41.18	46150	20250409	7.69	66200	-24.92	20250219	46150	7.69	20250409	84500	-41.18	20240701	46150	7.69	20250409	0.93	Y	108320	500	81 억	4910844	N	N	5112	N	N
79	20250417	110747	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	49550	-450	5	-0.90	842015450	16924	74.06	49950	50300	49500	65000	35000	50000	49752.74	30.19	-6165	51466	50732	50166	49432	48866	50450	49150	81	15000	500	37000	50	1	16264300	8059	6.18	0.75	12	0.10	8024.00	66378.00	84500	20240701	-41.36	46150	20250409	7.37	66200	-25.15	20250219	46150	7.37	20250409	84500	-41.36	20240701	46150	7.37	20250409	0.93	Y	108320	500	81 억	4910844	N	N	5112	N	N
80	20250417	100747	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50000	0	3	0.00	531992800	10680	46.73	49950	50300	49550	65000	35000	50000	49812.06	30.19	-2465	51466	50732	50166	49432	48866	50450	49150	81	15000	500	37000	100	1	16264300	8132	6.23	0.75	12	0.07	8024.00	66378.00	84500	20240701	-40.83	46150	20250409	8.34	66200	-24.47	20250219	46150	8.34	20250409	84500	-40.83	20240701	46150	8.34	20250409	0.93	Y	108320	500	81 억	4910844	N	N	5112	N	N
81	20250417	090751	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50100	100	2	0.20	76907750	1539	6.73	49950	50300	49600	65000	35000	50000	49972.55	30.19	-229	51466	50732	50166	49432	48866	50450	49150	81	15000	500	37000	100	1	16264300	8148	6.24	0.75	12	0.01	8024.00	66378.00	84500	20240701	-40.71	46150	20250409	8.56	66200	-24.32	20250219	46150	8.56	20250409	84500	-40.71	20240701	46150	8.56	20250409	0.93	Y	108320	500	81 억	4910844	N	N	5112	N	N
82	20250416	160739	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50000	-600	5	-1.19	1147370100	22853	95.32	50800	50900	49600	65700	35500	50600	50206.55	30.16	-3679	51533	51066	50733	50266	49933	51000	50200	81	15100	500	37440	100	1	16264300	8132	6.23	0.75	12	0.14	8024.00	66378.00	85900	20240404	-41.79	46150	20250409	8.34	66200	-24.47	20250219	46150	8.34	20250409	84500	-40.83	20240701	46150	8.34	20250409	0.95	Y	108320	500	81 억	4905277	N	N	5111	N	N
83	20250416	150748	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	49700	-900	5	-1.78	1010707450	20110	83.88	50800	50900	49650	65700	35500	50600	50258.95	30.16	-2477	51533	51066	50733	50266	49933	51000	50200	81	15100	500	37440	50	1	16264300	8083	6.19	0.75	12	0.12	8024.00	66378.00	85900	20240404	-42.14	46150	20250409	7.69	66200	-24.92	20250219	46150	7.69	20250409	84500	-41.18	20240701	46150	7.69	20250409	0.95	Y	108320	500	81 억	4905277	N	N	2790	N	N
84	20250416	140747	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50100	-500	5	-0.99	772391700	15333	63.96	50800	50900	49950	65700	35500	50600	50374.47	30.16	-1784	51533	51066	50733	50266	49933	51000	50200	81	15100	500	37440	100	1	16264300	8148	6.24	0.75	12	0.09	8024.00	66378.00	85900	20240404	-41.68	46150	20250409	8.56	66200	-24.32	20250219	46150	8.56	20250409	84500	-40.71	20240701	46150	8.56	20250409	0.95	Y	108320	500	81 억	4905277	N	N	2790	N	N
85	20250416	130746	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50100	-500	5	-0.99	615222950	12193	50.86	50800	50900	50100	65700	35500	50600	50457.06	30.16	-1710	51533	51066	50733	50266	49933	51000	50200	81	15100	500	37440	100	1	16264300	8148	6.24	0.75	12	0.07	8024.00	66378.00	85900	20240404	-41.68	46150	20250409	8.56	66200	-24.32	20250219	46150	8.56	20250409	84500	-40.71	20240701	46150	8.56	20250409	0.95	Y	108320	500	81 억	4905277	N	N	2790	N	N
86	20250416	120749	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50100	-500	5	-0.99	522388400	10344	43.15	50800	50900	50100	65700	35500	50600	50501.59	30.16	-1234	51533	51066	50733	50266	49933	51000	50200	81	15100	500	37440	100	1	16264300	8148	6.24	0.75	12	0.06	8024.00	66378.00	85900	20240404	-41.68	46150	20250409	8.56	66200	-24.32	20250219	46150	8.56	20250409	84500	-40.71	20240701	46150	8.56	20250409	0.95	Y	108320	500	81 억	4905277	N	N	2790	N	N
87	20250416	110746	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50600	0	3	0.00	364278800	7207	30.06	50800	50900	50100	65700	35500	50600	50545.14	30.16	-205	51533	51066	50733	50266	49933	51000	50200	81	15100	500	37440	100	1	16264300	8230	6.31	0.76	12	0.04	8024.00	66378.00	85900	20240404	-41.09	46150	20250409	9.64	66200	-23.56	20250219	46150	9.64	20250409	84500	-40.12	20240701	46150	9.64	20250409	0.95	Y	108320	500	81 억	4905277	N	N	2790	N	N
88	20250416	100746	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50600	0	3	0.00	277704200	5496	22.92	50800	50900	50100	65700	35500	50600	50528.42	30.16	157	51533	51066	50733	50266	49933	51000	50200	81	15100	500	37440	100	1	16264300	8230	6.31	0.76	12	0.03	8024.00	66378.00	85900	20240404	-41.09	46150	20250409	9.64	66200	-23.56	20250219	46150	9.64	20250409	84500	-40.12	20240701	46150	9.64	20250409	0.95	Y	108320	500	81 억	4905277	N	N	2790	N	N
89	20250416	090753	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50700	100	2	0.20	54842500	1086	4.53	50800	50800	50100	65700	35500	50600	50499.54	30.16	-372	51533	51066	50733	50266	49933	51000	50200	81	15100	500	37440	100	1	16264300	8246	6.32	0.76	12	0.01	8024.00	66378.00	85900	20240404	-40.98	46150	20250409	9.86	66200	-23.41	20250219	46150	9.86	20250409	84500	-40.00	20240701	46150	9.86	20250409	0.95	Y	108320	500	81 억	4905277	N	N	2790	N	N
90	20250415	160737	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50600	-100	5	-0.20	1215190900	23974	119.33	50600	51200	50400	65900	35500	50700	50687.89	30.15	-1758	51833	51266	50733	50166	49633	51550	50450	81	15200	500	37510	100	1	16264300	8230	6.31	0.76	12	0.15	8024.00	66378.00	85900	20240404	-41.09	46150	20250409	9.64	66200	-23.56	20250219	46150	9.64	20250409	84500	-40.12	20240701	46150	9.64	20250409	0.96	Y	108320	500	81 억	4903810	N	N	2790	N	N
91	20250415	150745	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50900	200	2	0.39	1051299900	20739	103.23	50600	51200	50400	65900	35500	50700	50691.93	30.15	294	51833	51266	50733	50166	49633	51550	50450	81	15200	500	37510	100	1	16264300	8279	6.34	0.77	12	0.13	8024.00	66378.00	85900	20240404	-40.75	46150	20250409	10.29	66200	-23.11	20250219	46150	10.29	20250409	84500	-39.76	20240701	46150	10.29	20250409	0.96	Y	108320	500	81 억	4903810	N	N	2490	N	N
92	20250415	140744	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50700	0	3	0.00	771113650	15215	75.73	50600	51200	50400	65900	35500	50700	50681.15	30.15	-388	51833	51266	50733	50166	49633	51550	50450	81	15200	500	37510	100	1	16264300	8246	6.32	0.76	12	0.09	8024.00	66378.00	85900	20240404	-40.98	46150	20250409	9.86	66200	-23.41	20250219	46150	9.86	20250409	84500	-40.00	20240701	46150	9.86	20250409	0.96	Y	108320	500	81 억	4903810	N	N	2490	N	N
93	20250415	130745	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50700	0	3	0.00	631442700	12465	62.04	50600	51200	50400	65900	35500	50700	50657.26	30.15	50	51833	51266	50733	50166	49633	51550	50450	81	15200	500	37510	100	1	16264300	8246	6.32	0.76	12	0.08	8024.00	66378.00	85900	20240404	-40.98	46150	20250409	9.86	66200	-23.41	20250219	46150	9.86	20250409	84500	-40.00	20240701	46150	9.86	20250409	0.96	Y	108320	500	81 억	4903810	N	N	2490	N	N
94	20250415	120743	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50600	-100	5	-0.20	491633100	9707	48.32	50600	51200	50400	65900	35500	50700	50647.28	30.15	-441	51833	51266	50733	50166	49633	51550	50450	81	15200	500	37510	100	1	16264300	8230	6.31	0.76	12	0.06	8024.00	66378.00	85900	20240404	-41.09	46150	20250409	9.64	66200	-23.56	20250219	46150	9.64	20250409	84500	-40.12	20240701	46150	9.64	20250409	0.96	Y	108320	500	81 억	4903810	N	N	2490	N	N
95	20250415	110745	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50800	100	2	0.20	378445550	7473	37.20	50600	51200	50400	65900	35500	50700	50641.72	30.15	-1521	51833	51266	50733	50166	49633	51550	50450	81	15200	500	37510	100	1	16264300	8262	6.33	0.77	12	0.05	8024.00	66378.00	85900	20240404	-40.86	46150	20250409	10.08	66200	-23.26	20250219	46150	10.08	20250409	84500	-39.88	20240701	46150	10.08	20250409	0.96	Y	108320	500	81 억	4903810	N	N	2490	N	N
96	20250415	100745	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50800	100	2	0.20	137125450	2701	13.44	50600	51200	50600	65900	35500	50700	50768.40	30.15	-923	51833	51266	50733	50166	49633	51550	50450	81	15200	500	37510	100	1	16264300	8262	6.33	0.77	12	0.02	8024.00	66378.00	85900	20240404	-40.86	46150	20250409	10.08	66200	-23.26	20250219	46150	10.08	20250409	84500	-39.88	20240701	46150	10.08	20250409	0.96	Y	108320	500	81 억	4903810	N	N	2490	N	N
97	20250415	090748	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50900	200	2	0.39	45161100	891	4.43	50600	51200	50600	65900	35500	50700	50685.86	30.15	-304	51833	51266	50733	50166	49633	51550	50450	81	15200	500	37510	100	1	16264300	8279	6.34	0.77	12	0.01	8024.00	66378.00	85900	20240404	-40.75	46150	20250409	10.29	66200	-23.11	20250219	46150	10.29	20250409	84500	-39.76	20240701	46150	10.29	20250409	0.96	Y	108320	500	81 억	4903810	N	N	2490	N	N
98	20250414	160736	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50700	900	2	1.81	1020373000	20091	79.37	50200	51300	50200	64700	34900	49800	50787.57	30.13	2101	51266	50532	49466	48732	47666	50900	49100	81	14900	500	36850	100	1	16264300	8246	6.32	0.76	12	0.12	8024.00	66378.00	86800	20240402	-41.59	46150	20250409	9.86	66200	-23.41	20250219	46150	9.86	20250409	84500	-40.00	20240701	46150	9.86	20250409	0.97	Y	108320	500	81 억	4900493	N	N	2490	N	N
99	20250414	150742	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	51100	1300	2	2.61	823011700	16225	64.10	50200	51100	50200	64700	34900	49800	50724.91	30.13	1345	51266	50532	49466	48732	47666	50900	49100	81	14900	500	36850	100	1	16264300	8311	6.37	0.77	12	0.10	8024.00	66378.00	86800	20240402	-41.13	46150	20250409	10.73	66200	-22.81	20250219	46150	10.73	20250409	84500	-39.53	20240701	46150	10.73	20250409	0.97	Y	108320	500	81 억	4900493	N	N	10036	N	N
100	20250414	140740	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50600	800	2	1.61	570280350	11234	44.38	50200	51100	50200	64700	34900	49800	50763.78	30.13	-459	51266	50532	49466	48732	47666	50900	49100	81	14900	500	36850	100	1	16264300	8230	6.31	0.76	12	0.07	8024.00	66378.00	86800	20240402	-41.71	46150	20250409	9.64	66200	-23.56	20250219	46150	9.64	20250409	84500	-40.12	20240701	46150	9.64	20250409	0.97	Y	108320	500	81 억	4900493	N	N	10036	N	N
101	20250414	130739	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50800	1000	2	2.01	516189450	10167	40.17	50200	51100	50200	64700	34900	49800	50771.07	30.13	-315	51266	50532	49466	48732	47666	50900	49100	81	14900	500	36850	100	1	16264300	8262	6.33	0.77	12	0.06	8024.00	66378.00	86800	20240402	-41.47	46150	20250409	10.08	66200	-23.26	20250219	46150	10.08	20250409	84500	-39.88	20240701	46150	10.08	20250409	0.97	Y	108320	500	81 억	4900493	N	N	10036	N	N
102	20250414	120742	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	51000	1200	2	2.41	449487350	8856	34.99	50200	51100	50200	64700	34900	49800	50755.12	30.13	-88	51266	50532	49466	48732	47666	50900	49100	81	14900	500	36850	100	1	16264300	8295	6.36	0.77	12	0.05	8024.00	66378.00	86800	20240402	-41.24	46150	20250409	10.51	66200	-22.96	20250219	46150	10.51	20250409	84500	-39.64	20240701	46150	10.51	20250409	0.97	Y	108320	500	81 억	4900493	N	N	10036	N	N
103	20250414	110737	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50800	1000	2	2.01	386082850	7611	30.07	50200	51100	50200	64700	34900	49800	50726.95	30.13	107	51266	50532	49466	48732	47666	50900	49100	81	14900	500	36850	100	1	16264300	8262	6.33	0.77	12	0.05	8024.00	66378.00	86800	20240402	-41.47	46150	20250409	10.08	66200	-23.26	20250219	46150	10.08	20250409	84500	-39.88	20240701	46150	10.08	20250409	0.97	Y	108320	500	81 억	4900493	N	N	10036	N	N
104	20250414	100740	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50700	900	2	1.81	227625800	4497	17.77	50200	51000	50200	64700	34900	49800	50617.26	30.13	274	51266	50532	49466	48732	47666	50900	49100	81	14900	500	36850	100	1	16264300	8246	6.32	0.76	12	0.03	8024.00	66378.00	86800	20240402	-41.59	46150	20250409	9.86	66200	-23.41	20250219	46150	9.86	20250409	84500	-40.00	20240701	46150	9.86	20250409	0.97	Y	108320	500	81 억	4900493	N	N	10036	N	N
105	20250414	090740	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50600	800	2	1.61	108532400	2151	8.50	50200	50900	50200	64700	34900	49800	50456.72	30.13	880	51266	50532	49466	48732	47666	50900	49100	81	14900	500	36850	100	1	16264300	8230	6.31	0.76	12	0.01	8024.00	66378.00	86800	20240402	-41.71	46150	20250409	9.64	66200	-23.56	20250219	46150	9.64	20250409	84500	-40.12	20240701	46150	9.64	20250409	0.97	Y	108320	500	81 억	4900493	N	N	10036	N	N
106	20250411	160732	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	49800	400	2	0.81	1253743650	25313	56.01	48550	50200	48400	64200	34600	49400	49529.58	30.08	1117	50700	50050	49000	48350	47300	50375	48675	81	14800	500	36550	50	1	16264300	8100	6.21	0.75	12	0.16	8024.00	66378.00	86800	20240402	-42.63	46150	20250409	7.91	66200	-24.77	20250219	46150	7.91	20250409	84500	-41.07	20240701	46150	7.91	20250409	1.00	Y	108320	500	81 억	4892722	N	N	10036	N	N
107	20250411	150738	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	49600	200	2	0.40	1036702350	20951	46.36	48550	50200	48400	64200	34600	49400	49482.24	30.08	1738	50700	50050	49000	48350	47300	50375	48675	81	14800	500	36550	50	1	16264300	8067	6.18	0.75	12	0.13	8024.00	66378.00	86800	20240402	-42.86	46150	20250409	7.48	66200	-25.08	20250219	46150	7.48	20250409	84500	-41.30	20240701	46150	7.48	20250409	1.00	Y	108320	500	81 억	4892722	N	N	6318	N	N
108	20250411	140737	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	49900	500	2	1.01	767608150	15549	34.41	48550	50200	48400	64200	34600	49400	49367.04	30.08	1983	50700	50050	49000	48350	47300	50375	48675	81	14800	500	36550	50	1	16264300	8116	6.22	0.75	12	0.10	8024.00	66378.00	86800	20240402	-42.51	46150	20250409	8.13	66200	-24.62	20250219	46150	8.13	20250409	84500	-40.95	20240701	46150	8.13	20250409	1.00	Y	108320	500	81 억	4892722	N	N	6318	N	N
109	20250411	130739	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	49600	200	2	0.40	544285850	11069	24.49	48550	49850	48400	64200	34600	49400	49172.09	30.08	334	50700	50050	49000	48350	47300	50375	48675	81	14800	500	36550	50	1	16264300	8067	6.18	0.75	12	0.07	8024.00	66378.00	86800	20240402	-42.86	46150	20250409	7.48	66200	-25.08	20250219	46150	7.48	20250409	84500	-41.30	20240701	46150	7.48	20250409	1.00	Y	108320	500	81 억	4892722	N	N	6318	N	N
110	20250411	120740	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	49400	0	3	0.00	400663425	8163	18.06	48550	49850	48400	64200	34600	49400	49082.86	30.08	-700	50700	50050	49000	48350	47300	50375	48675	81	14800	500	36550	50	1	16264300	8035	6.16	0.74	12	0.05	8024.00	66378.00	86800	20240402	-43.09	46150	20250409	7.04	66200	-25.38	20250219	46150	7.04	20250409	84500	-41.54	20240701	46150	7.04	20250409	1.00	Y	108320	500	81 억	4892722	N	N	6318	N	N
111	20250411	110739	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	49150	-250	5	-0.51	240243100	4922	10.89	48550	49400	48400	64200	34600	49400	48810.06	30.08	-917	50700	50050	49000	48350	47300	50375	48675	81	14800	500	36550	50	1	16264300	7994	6.13	0.74	12	0.03	8024.00	66378.00	86800	20240402	-43.38	46150	20250409	6.50	66200	-25.76	20250219	46150	6.50	20250409	84500	-41.83	20240701	46150	6.50	20250409	1.00	Y	108320	500	81 억	4892722	N	N	6318	N	N
112	20250411	100740	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	48700	-700	5	-1.42	111281325	2288	5.06	48550	49100	48400	64200	34600	49400	48636.94	30.08	-564	50700	50050	49000	48350	47300	50375	48675	81	14800	500	36550	50	1	16264300	7921	6.07	0.73	12	0.01	8024.00	66378.00	86800	20240402	-43.89	46150	20250409	5.53	66200	-26.44	20250219	46150	5.53	20250409	84500	-42.37	20240701	46150	5.53	20250409	1.00	Y	108320	500	81 억	4892722	N	N	6318	N	N
113	20250411	090743	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	48900	-500	5	-1.01	20100950	412	0.91	48550	49000	48550	64200	34600	49400	48788.71	30.08	96	50700	50050	49000	48350	47300	50375	48675	81	14800	500	36550	50	1	16264300	7953	6.09	0.74	12	0.00	8024.00	66378.00	86800	20240402	-43.66	46150	20250409	5.96	66200	-26.13	20250219	46150	5.96	20250409	84500	-42.13	20240701	46150	5.96	20250409	1.00	Y	108320	500	81 억	4892722	N	N	6318	N	N
114	20250410	160735	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	49400	2950	2	6.35	2205084550	45193	130.28	49000	49650	47950	60300	32550	46450	48792.57	29.97	12736	49583	48016	47083	45516	44583	47550	45050	81	13850	500	34370	50	1	16264300	8035	6.16	0.74	12	0.28	8024.00	66378.00	86800	20240402	-43.09	46150	20250409	7.04	66200	-25.38	20250219	46150	7.04	20250409	84500	-41.54	20240701	46150	7.04	20250409	0.99	Y	108320	500	81 억	4873936	N	N	6317	N	N
115	20250410	150738	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	49450	3000	2	6.46	1886370150	38748	111.70	49000	49450	47950	60300	32550	46450	48683.03	29.97	12263	49583	48016	47083	45516	44583	47550	45050	81	13850	500	34370	50	1	16264300	8043	6.16	0.74	12	0.24	8024.00	66378.00	86800	20240402	-43.03	46150	20250409	7.15	66200	-25.30	20250219	46150	7.15	20250409	84500	-41.48	20240701	46150	7.15	20250409	0.99	Y	108320	500	81 억	4873936	N	N	9086	N	N
116	20250410	140736	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	48900	2450	2	5.27	1489770500	30658	88.38	49000	49250	47950	60300	32550	46450	48593.21	29.97	8654	49583	48016	47083	45516	44583	47550	45050	81	13850	500	34370	50	1	16264300	7953	6.09	0.74	12	0.19	8024.00	66378.00	86800	20240402	-43.66	46150	20250409	5.96	66200	-26.13	20250219	46150	5.96	20250409	84500	-42.13	20240701	46150	5.96	20250409	0.99	Y	108320	500	81 억	4873936	N	N	9086	N	N
117	20250410	130735	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	48900	2450	2	5.27	1230968400	25359	73.10	49000	49250	47950	60300	32550	46450	48541.68	29.97	6150	49583	48016	47083	45516	44583	47550	45050	81	13850	500	34370	50	1	16264300	7953	6.09	0.74	12	0.16	8024.00	66378.00	86800	20240402	-43.66	46150	20250409	5.96	66200	-26.13	20250219	46150	5.96	20250409	84500	-42.13	20240701	46150	5.96	20250409	0.99	Y	108320	500	81 억	4873936	N	N	9086	N	N
118	20250410	120736	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	48900	2450	2	5.27	994206250	20515	59.14	49000	49250	47950	60300	32550	46450	48462.41	29.97	3247	49583	48016	47083	45516	44583	47550	45050	81	13850	500	34370	50	1	16264300	7953	6.09	0.74	12	0.13	8024.00	66378.00	86800	20240402	-43.66	46150	20250409	5.96	66200	-26.13	20250219	46150	5.96	20250409	84500	-42.13	20240701	46150	5.96	20250409	0.99	Y	108320	500	81 억	4873936	N	N	9086	N	N
119	20250410	110735	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	48600	2150	2	4.63	760462075	15711	45.29	49000	49250	47950	60300	32550	46450	48403.16	29.97	1139	49583	48016	47083	45516	44583	47550	45050	81	13850	500	34370	50	1	16264300	7904	6.06	0.73	12	0.10	8024.00	66378.00	86800	20240402	-44.01	46150	20250409	5.31	66200	-26.59	20250219	46150	5.31	20250409	84500	-42.49	20240701	46150	5.31	20250409	0.99	Y	108320	500	81 억	4873936	N	N	9086	N	N
120	20250410	100736	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	48050	1600	2	3.44	372437600	7665	22.10	49000	49250	48050	60300	32550	46450	48589.38	29.97	-1138	49583	48016	47083	45516	44583	47550	45050	81	13850	500	34370	50	1	16264300	7815	5.99	0.72	12	0.05	8024.00	66378.00	86800	20240402	-44.64	46150	20250409	4.12	66200	-27.42	20250219	46150	4.12	20250409	84500	-43.14	20240701	46150	4.12	20250409	0.99	Y	108320	500	81 억	4873936	N	N	9086	N	N
121	20250410	090739	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	48800	2350	2	5.06	120741250	2470	7.12	49000	49250	48700	60300	32550	46450	48883.10	29.97	80	49583	48016	47083	45516	44583	47550	45050	81	13850	500	34370	50	1	16264300	7937	6.08	0.74	12	0.02	8024.00	66378.00	86800	20240402	-43.78	46150	20250409	5.74	66200	-26.28	20250219	46150	5.74	20250409	84500	-42.25	20240701	46150	5.74	20250409	0.99	Y	108320	500	81 억	4873936	N	N	9086	N	N
122	20250409	160731	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	46450	-400	5	-0.85	1629671375	34690	50.39	46850	48650	46150	60900	32800	46850	46978.59	29.94	-2001	50683	48766	47683	45766	44683	48225	45225	81	14050	500	34660	50	1	16264300	7555	5.79	0.70	12	0.21	8024.00	66378.00	86800	20240402	-46.49	46150	20250409	0.65	66200	-29.83	20250219	46150	0.65	20250409	84500	-45.03	20240701	46150	0.65	20250409	0.99	Y	108320	500	81 억	4869632	N	N	9086	N	N
123	20250409	150556	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	46200	-650	5	-1.39	1438330875	30564	44.39	46850	48650	46150	60900	32800	46850	47059.64	29.94	159	50683	48766	47683	45766	44683	48225	45225	81	14050	500	34660	50	1	16264300	7514	5.76	0.70	12	0.19	8024.00	66378.00	86800	20240402	-46.77	46150	20250409	0.11	66200	-30.21	20250219	46150	0.11	20250409	84500	-45.33	20240701	46150	0.11	20250409	0.99	Y	108320	500	81 억	4869632	N	N	12664	N	N
124	20250409	140729	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	46500	-350	5	-0.75	1202051450	25469	36.99	46850	48650	46300	60900	32800	46850	47196.65	29.94	2460	50683	48766	47683	45766	44683	48225	45225	81	14050	500	34660	50	1	16264300	7563	5.80	0.70	12	0.16	8024.00	66378.00	86800	20240402	-46.43	46300	20250409	0.43	66200	-29.76	20250219	46300	0.43	20250409	84500	-44.97	20240701	46300	0.43	20250409	0.99	Y	108320	500	81 억	4869632	N	N	12664	N	N
125	20250409	130726	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	46650	-200	5	-0.43	1020784750	21566	31.32	46850	48650	46600	60900	32800	46850	47333.06	29.94	4417	50683	48766	47683	45766	44683	48225	45225	81	14050	500	34660	50	1	16264300	7587	5.81	0.70	12	0.13	8024.00	66378.00	86800	20240402	-46.26	46600	20250409	0.11	66200	-29.53	20250219	46600	0.11	20250409	84500	-44.79	20240701	46600	0.11	20250409	0.99	Y	108320	500	81 억	4869632	N	N	12664	N	N
126	20250409	120729	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	47000	150	2	0.32	907395150	19146	27.81	46850	48650	46850	60900	32800	46850	47393.46	29.94	5354	50683	48766	47683	45766	44683	48225	45225	81	14050	500	34660	50	1	16264300	7644	5.86	0.71	12	0.12	8024.00	66378.00	86800	20240402	-45.85	46600	20250408	0.86	66200	-29.00	20250219	46600	0.86	20250408	84500	-44.38	20240701	46600	0.86	20250408	0.99	Y	108320	500	81 억	4869632	N	N	12664	N	N
127	20250409	110726	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	47600	750	2	1.60	831671650	17550	25.49	46850	48650	46850	60900	32800	46850	47388.70	29.94	5619	50683	48766	47683	45766	44683	48225	45225	81	14050	500	34660	50	1	16264300	7742	5.93	0.72	12	0.11	8024.00	66378.00	86800	20240402	-45.16	46600	20250408	2.15	66200	-28.10	20250219	46600	2.15	20250408	84500	-43.67	20240701	46600	2.15	20250408	0.99	Y	108320	500	81 억	4869632	N	N	12664	N	N
128	20250409	100731	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	47100	250	2	0.53	714008800	15058	21.87	46850	48650	46850	60900	32800	46850	47417.24	29.94	5607	50683	48766	47683	45766	44683	48225	45225	81	14050	500	34660	50	1	16264300	7660	5.87	0.71	12	0.09	8024.00	66378.00	86800	20240402	-45.74	46600	20250408	1.07	66200	-28.85	20250219	46600	1.07	20250408	84500	-44.26	20240701	46600	1.07	20250408	0.99	Y	108320	500	81 억	4869632	N	N	12664	N	N
129	20250409	090734	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	47900	1050	2	2.24	424042800	8940	12.99	46850	48650	46850	60900	32800	46850	47432.08	29.94	4929	50683	48766	47683	45766	44683	48225	45225	81	14050	500	34660	50	1	16264300	7791	5.97	0.72	12	0.05	8024.00	66378.00	86800	20240402	-44.82	46600	20250408	2.79	66200	-27.64	20250219	46600	2.79	20250408	84500	-43.31	20240701	46600	2.79	20250408	0.99	Y	108320	500	81 억	4869632	N	N	12664	N	N
130	20250408	160721	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	46850	-1700	5	-3.50	3292946825	68847	144.68	49100	49600	46600	63100	34000	48550	47831.14	30.01	-10578	51783	50166	49283	47666	46783	49725	47225	81	14550	500	35920	50	1	16264300	7620	5.84	0.71	12	0.42	8024.00	66378.00	86800	20240402	-46.03	46600	20250408	0.54	66200	-29.23	20250219	46600	0.54	20250408	84500	-44.56	20240701	46600	0.54	20250408	0.99	Y	108320	500	81 억	4880647	N	N	12664	N	N
131	20250408	150728	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	46900	-1650	5	-3.40	3037690525	63406	133.25	49100	49600	46600	63100	34000	48550	47908.57	30.01	-10155	51783	50166	49283	47666	46783	49725	47225	81	14550	500	35920	50	1	16264300	7628	5.84	0.71	12	0.39	8024.00	66378.00	86800	20240402	-45.97	46600	20250408	0.64	66200	-29.15	20250219	46600	0.64	20250408	84500	-44.50	20240701	46600	0.64	20250408	0.99	Y	108320	500	81 억	4880647	N	N	10259	N	N
132	20250408	140724	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	47550	-1000	5	-2.06	1872154650	38530	80.97	49100	49600	47500	63100	34000	48550	48589.53	30.01	-14966	51783	50166	49283	47666	46783	49725	47225	81	14550	500	35920	50	1	16264300	7734	5.93	0.72	12	0.24	8024.00	66378.00	86800	20240402	-45.22	47500	20250408	0.11	66200	-28.17	20250219	47500	0.11	20250408	84500	-43.73	20240701	47500	0.11	20250408	0.99	Y	108320	500	81 억	4880647	N	N	10259	N	N
133	20250408	130723	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	48350	-200	5	-0.41	1351159250	27677	58.16	49100	49600	48300	63100	34000	48550	48818.85	30.01	-10576	51783	50166	49283	47666	46783	49725	47225	81	14550	500	35920	50	1	16264300	7864	6.03	0.73	12	0.17	8024.00	66378.00	86800	20240402	-44.30	48300	20250408	0.10	66200	-26.96	20250219	48300	0.10	20250408	84500	-42.78	20240701	48300	0.10	20250408	0.99	Y	108320	500	81 억	4880647	N	N	10259	N	N
134	20250408	120726	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	48700	150	2	0.31	1178697650	24127	50.70	49100	49600	48550	63100	34000	48550	48853.88	30.01	-8174	51783	50166	49283	47666	46783	49725	47225	81	14550	500	35920	50	1	16264300	7921	6.07	0.73	12	0.15	8024.00	66378.00	86800	20240402	-43.89	48400	20250407	0.62	66200	-26.44	20250219	48400	0.62	20250407	84500	-42.37	20240701	48400	0.62	20250407	0.99	Y	108320	500	81 억	4880647	N	N	10259	N	N
135	20250408	110724	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	49000	450	2	0.93	1016276800	20805	43.72	49100	49600	48550	63100	34000	48550	48847.72	30.01	-6267	51783	50166	49283	47666	46783	49725	47225	81	14550	500	35920	50	1	16264300	7970	6.11	0.74	12	0.13	8024.00	66378.00	86800	20240402	-43.55	48400	20250407	1.24	66200	-25.98	20250219	48400	1.24	20250407	84500	-42.01	20240701	48400	1.24	20250407	0.99	Y	108320	500	81 억	4880647	N	N	10259	N	N
136	20250408	100725	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	48550	0	3	0.00	665976700	13619	28.62	49100	49600	48550	63100	34000	48550	48900.56	30.01	-7004	51783	50166	49283	47666	46783	49725	47225	81	14550	500	35920	50	1	16264300	7896	6.05	0.73	12	0.08	8024.00	66378.00	86800	20240402	-44.07	48400	20250407	0.31	66200	-26.66	20250219	48400	0.31	20250407	84500	-42.54	20240701	48400	0.31	20250407	0.99	Y	108320	500	81 억	4880647	N	N	10259	N	N
137	20250408	090727	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	49150	600	2	1.24	177929800	3621	7.61	49100	49600	48950	63100	34000	48550	49138.30	30.01	-1404	51783	50166	49283	47666	46783	49725	47225	81	14550	500	35920	50	1	16264300	7994	6.13	0.74	12	0.02	8024.00	66378.00	86800	20240402	-43.38	48400	20250407	1.55	66200	-25.76	20250219	48400	1.55	20250407	84500	-41.83	20240701	48400	1.55	20250407	0.99	Y	108320	500	81 억	4880647	N	N	10259	N	N
138	20250407	160717	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	48550	-3250	5	-6.27	2331982475	47586	208.62	50600	50900	48400	67300	36300	51800	49005.82	30.13	-19134	53600	52700	51500	50600	49400	53150	51050	81	15500	500	38330	50	1	16264300	7896	6.05	0.73	12	0.29	8024.00	66378.00	86800	20240402	-44.07	48400	20250407	0.31	66200	-26.66	20250219	48400	0.31	20250407	84500	-42.54	20240701	48400	0.31	20250407	1.01	Y	108320	500	81 억	4900601	N	N	10259	N	N
139	20250407	150722	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	48450	-3350	5	-6.47	2084645575	42486	186.26	50600	50900	48400	67300	36300	51800	49066.65	30.13	-17930	53600	52700	51500	50600	49400	53150	51050	81	15500	500	38330	50	1	16264300	7880	6.04	0.73	12	0.26	8024.00	66378.00	86800	20240402	-44.18	48400	20250407	0.10	66200	-26.81	20250219	48400	0.10	20250407	84500	-42.66	20240701	48400	0.10	20250407	1.01	Y	108320	500	81 억	4900601	N	N	3488	N	N
140	20250407	140720	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	48700	-3100	5	-5.98	1571883275	31943	140.04	50600	50900	48650	67300	36300	51800	49209.01	30.13	-11043	53600	52700	51500	50600	49400	53150	51050	81	15500	500	38330	50	1	16264300	7921	6.07	0.73	12	0.20	8024.00	66378.00	86800	20240402	-43.89	48650	20250407	0.10	66200	-26.44	20250219	48650	0.10	20250407	84500	-42.37	20240701	48650	0.10	20250407	1.01	Y	108320	500	81 억	4900601	N	N	3488	N	N
141	20250407	130719	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	49000	-2800	5	-5.41	1213286650	24601	107.85	50600	50900	48850	67300	36300	51800	49318.59	30.13	-9968	53600	52700	51500	50600	49400	53150	51050	81	15500	500	38330	50	1	16264300	7970	6.11	0.74	12	0.15	8024.00	66378.00	86800	20240402	-43.55	48850	20250407	0.31	66200	-25.98	20250219	48850	0.31	20250407	84500	-42.01	20240701	48850	0.31	20250407	1.01	Y	108320	500	81 억	4900601	N	N	3488	N	N
142	20250407	120718	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	49200	-2600	5	-5.02	982519250	19902	87.25	50600	50900	48850	67300	36300	51800	49367.87	30.13	-9038	53600	52700	51500	50600	49400	53150	51050	81	15500	500	38330	50	1	16264300	8002	6.13	0.74	12	0.12	8024.00	66378.00	86800	20240402	-43.32	48850	20250407	0.72	66200	-25.68	20250219	48850	0.72	20250407	84500	-41.78	20240701	48850	0.72	20250407	1.01	Y	108320	500	81 억	4900601	N	N	3488	N	N
143	20250407	110719	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	49500	-2300	5	-4.44	861950450	17457	76.53	50600	50900	48850	67300	36300	51800	49375.63	30.13	-7639	53600	52700	51500	50600	49400	53150	51050	81	15500	500	38330	50	1	16264300	8051	6.17	0.75	12	0.11	8024.00	66378.00	86800	20240402	-42.97	48850	20250407	1.33	66200	-25.23	20250219	48850	1.33	20250407	84500	-41.42	20240701	48850	1.33	20250407	1.01	Y	108320	500	81 억	4900601	N	N	3488	N	N
144	20250407	100719	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	48950	-2850	5	-5.50	651108250	13171	57.74	50600	50900	48900	67300	36300	51800	49434.99	30.13	-5269	53600	52700	51500	50600	49400	53150	51050	81	15500	500	38330	50	1	16264300	7961	6.10	0.74	12	0.08	8024.00	66378.00	86800	20240402	-43.61	48900	20250407	0.10	66200	-26.06	20250219	48900	0.10	20250407	84500	-42.07	20240701	48900	0.10	20250407	1.01	Y	108320	500	81 억	4900601	N	N	3488	N	N
145	20250407	090720	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	49350	-2450	5	-4.73	176833800	3540	15.52	50600	50900	49350	67300	36300	51800	49953.05	30.13	-1985	53600	52700	51500	50600	49400	53150	51050	81	15500	500	38330	50	1	16264300	8026	6.15	0.74	12	0.02	8024.00	66378.00	86800	20240402	-43.15	49350	20250407	0.00	66200	-25.45	20250219	49350	0.00	20250407	84500	-41.60	20240701	49350	0.00	20250407	1.01	Y	108320	500	81 억	4900601	N	N	3488	N	N
146	20250404	160716	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	51800	100	2	0.19	1171102550	22810	91.18	51000	52400	50300	67200	36200	51700	51341.63	30.15	-5149	52966	52332	51766	51132	50566	52650	51450	81	15500	500	38250	100	1	16264300	8425	6.46	0.78	12	0.14	8024.00	66378.00	86800	20240402	-40.32	50100	20241209	3.39	66200	-21.75	20250219	50300	2.98	20250404	85900	-39.70	20240404	50100	3.39	20241209	1.00	Y	108320	500	81 억	4904401	N	N	3488	N	N
147	20250404	150723	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	51600	-100	5	-0.19	1072931550	20911	83.59	51000	52400	50300	67200	36200	51700	51309.43	30.15	-4493	52966	52332	51766	51132	50566	52650	51450	81	15500	500	38250	100	1	16264300	8392	6.43	0.78	12	0.13	8024.00	66378.00	86800	20240402	-40.55	50100	20241209	2.99	66200	-22.05	20250219	50300	2.58	20250404	85900	-39.93	20240404	50100	2.99	20241209	1.00	Y	108320	500	81 억	4904401	N	N	4282	N	N
148	20250404	140725	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	51100	-600	5	-1.16	767631850	14916	59.62	51000	52400	50500	67200	36200	51700	51463.65	30.15	-4100	52966	52332	51766	51132	50566	52650	51450	81	15500	500	38250	100	1	16264300	8311	6.37	0.77	12	0.09	8024.00	66378.00	86800	20240402	-41.13	50100	20241209	2.00	66200	-22.81	20250219	50500	1.19	20250404	85900	-40.51	20240404	50100	2.00	20241209	1.00	Y	108320	500	81 억	4904401	N	N	4282	N	N
149	20250404	130724	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	51300	-400	5	-0.77	637500450	12376	49.47	51000	52400	50500	67200	36200	51700	51511.03	30.15	-2945	52966	52332	51766	51132	50566	52650	51450	81	15500	500	38250	100	1	16264300	8344	6.39	0.77	12	0.08	8024.00	66378.00	86800	20240402	-40.90	50100	20241209	2.40	66200	-22.51	20250219	50500	1.58	20250404	85900	-40.28	20240404	50100	2.40	20241209	1.00	Y	108320	500	81 억	4904401	N	N	4282	N	N
150	20250404	120718	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	51600	-100	5	-0.19	595445750	11557	46.20	51000	52400	50500	67200	36200	51700	51522.52	30.15	-2470	52966	52332	51766	51132	50566	52650	51450	81	15500	500	38250	100	1	16264300	8392	6.43	0.78	12	0.07	8024.00	66378.00	86800	20240402	-40.55	50100	20241209	2.99	66200	-22.05	20250219	50500	2.18	20250404	85900	-39.93	20240404	50100	2.99	20241209	1.00	Y	108320	500	81 억	4904401	N	N	4282	N	N
151	20250404	110721	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	52000	300	2	0.58	434025550	8448	33.77	51000	52200	50500	67200	36200	51700	51376.13	30.15	-1823	52966	52332	51766	51132	50566	52650	51450	81	15500	500	38250	100	1	16264300	8457	6.48	0.78	12	0.05	8024.00	66378.00	86800	20240402	-40.09	50100	20241209	3.79	66200	-21.45	20250219	50500	2.97	20250404	85900	-39.46	20240404	50100	3.79	20241209	1.00	Y	108320	500	81 억	4904401	N	N	4282	N	N
152	20250404	100722	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	51800	100	2	0.19	295745150	5778	23.10	51000	52000	50500	67200	36200	51700	51184.69	30.15	-817	52966	52332	51766	51132	50566	52650	51450	81	15500	500	38250	100	1	16264300	8425	6.46	0.78	12	0.04	8024.00	66378.00	86800	20240402	-40.32	50100	20241209	3.39	66200	-21.75	20250219	50500	2.57	20250404	85900	-39.70	20240404	50100	3.39	20241209	1.00	Y	108320	500	81 억	4904401	N	N	4282	N	N
153	20250404	090725	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	50800	-900	5	-1.74	51083400	1005	4.02	51000	51200	50500	67200	36200	51700	50829.25	30.15	-348	52966	52332	51766	51132	50566	52650	51450	81	15500	500	38250	100	1	16264300	8262	6.33	0.77	12	0.01	8024.00	66378.00	86800	20240402	-41.47	50100	20241209	1.40	66200	-23.26	20250219	50500	0.59	20250404	85900	-40.86	20240404	50100	1.40	20241209	1.00	Y	108320	500	81 억	4904401	N	N	4282	N	N
154	20250403	160710	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	51700	-1200	5	-2.27	1293609200	25017	90.43	51600	52400	51200	68700	37100	52900	51709.21	30.15	1504	55566	54232	53266	51932	50966	53750	51450	81	15800	500	39140	100	1	16264300	8409	6.44	0.78	12	0.15	8024.00	66378.00	86800	20240402	-40.44	50100	20241209	3.19	66200	-21.90	20250219	51200	0.98	20250403	85900	-39.81	20240404	50100	3.19	20241209	0.98	Y	108320	500	81 억	4903692	N	N	4272	N	N
155	20250403	150716	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	51700	-1200	5	-2.27	1224454550	23680	85.60	51600	52400	51200	68700	37100	52900	51708.38	30.15	1608	55566	54232	53266	51932	50966	53750	51450	81	15800	500	39140	100	1	16264300	8409	6.44	0.78	12	0.15	8024.00	66378.00	86800	20240402	-40.44	50100	20241209	3.19	66200	-21.90	20250219	51200	0.98	20250403	85900	-39.81	20240404	50100	3.19	20241209	0.98	Y	108320	500	81 억	4903692	N	N	6941	N	N
156	20250403	140715	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	52000	-900	5	-1.70	1123174850	21727	78.54	51600	52400	51200	68700	37100	52900	51694.89	30.15	1119	55566	54232	53266	51932	50966	53750	51450	81	15800	500	39140	100	1	16264300	8457	6.48	0.78	12	0.13	8024.00	66378.00	86800	20240402	-40.09	50100	20241209	3.79	66200	-21.45	20250219	51200	1.56	20250403	85900	-39.46	20240404	50100	3.79	20241209	0.98	Y	108320	500	81 억	4903692	N	N	6941	N	N
157	20250403	130715	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	51900	-1000	5	-1.89	1020669650	19754	71.41	51600	52400	51200	68700	37100	52900	51669.01	30.15	643	55566	54232	53266	51932	50966	53750	51450	81	15800	500	39140	100	1	16264300	8441	6.47	0.78	12	0.12	8024.00	66378.00	86800	20240402	-40.21	50100	20241209	3.59	66200	-21.60	20250219	51200	1.37	20250403	85900	-39.58	20240404	50100	3.59	20241209	0.98	Y	108320	500	81 억	4903692	N	N	6941	N	N
158	20250403	120713	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	52100	-800	5	-1.51	859188600	16647	60.18	51600	52300	51200	68700	37100	52900	51612.22	30.15	186	55566	54232	53266	51932	50966	53750	51450	81	15800	500	39140	100	1	16264300	8474	6.49	0.78	12	0.10	8024.00	66378.00	86800	20240402	-39.98	50100	20241209	3.99	66200	-21.30	20250219	51200	1.76	20250403	85900	-39.35	20240404	50100	3.99	20241209	0.98	Y	108320	500	81 억	4903692	N	N	6941	N	N
159	20250403	110716	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	51700	-1200	5	-2.27	698488650	13537	48.93	51600	52300	51200	68700	37100	52900	51598.48	30.15	-857	55566	54232	53266	51932	50966	53750	51450	81	15800	500	39140	100	1	16264300	8409	6.44	0.78	12	0.08	8024.00	66378.00	86800	20240402	-40.44	50100	20241209	3.19	66200	-21.90	20250219	51200	0.98	20250403	85900	-39.81	20240404	50100	3.19	20241209	0.98	Y	108320	500	81 억	4903692	N	N	6941	N	N
160	20250403	100716	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	51700	-1200	5	-2.27	483821000	9379	33.90	51600	52300	51200	68700	37100	52900	51585.56	30.15	391	55566	54232	53266	51932	50966	53750	51450	81	15800	500	39140	100	1	16264300	8409	6.44	0.78	12	0.06	8024.00	66378.00	86800	20240402	-40.44	50100	20241209	3.19	66200	-21.90	20250219	51200	0.98	20250403	85900	-39.81	20240404	50100	3.19	20241209	0.98	Y	108320	500	81 억	4903692	N	N	6941	N	N
161	20250403	090718	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	51400	-1500	5	-2.84	223245000	4333	15.66	51600	52300	51200	68700	37100	52900	51522.04	30.15	1314	55566	54232	53266	51932	50966	53750	51450	81	15800	500	39140	100	1	16264300	8360	6.41	0.77	12	0.03	8024.00	66378.00	86800	20240402	-40.78	50100	20241209	2.59	66200	-22.36	20250219	51200	0.39	20250403	85900	-40.16	20240404	50100	2.59	20241209	0.98	Y	108320	500	81 억	4903692	N	N	6941	N	N
162	20250402	160700	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	52900	-1100	5	-2.04	1464732450	27664	75.82	54600	54600	52300	70200	37800	54000	52947.24	30.16	-6063	55466	54732	54066	53332	52666	55100	53700	81	16200	500	39960	100	1	16264300	8604	6.59	0.80	12	0.17	8024.00	66378.00	86800	20240402	-39.06	50100	20241209	5.59	66200	-20.09	20250219	52300	1.15	20250402	86800	-39.06	20240402	50100	5.59	20241209	0.98	Y	108320	500	81 억	4905232	N	N	6940	N	N
163	20250402	150700	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	52800	-1200	5	-2.22	1392282750	26293	72.07	54600	54600	52300	70200	37800	54000	52952.60	30.16	-6228	55466	54732	54066	53332	52666	55100	53700	81	16200	500	39960	100	1	16264300	8588	6.58	0.80	12	0.16	8024.00	66378.00	86800	20240402	-39.17	50100	20241209	5.39	66200	-20.24	20250219	52300	0.96	20250402	86800	-39.17	20240402	50100	5.39	20241209	0.98	Y	108320	500	81 억	4905232	N	N	8082	N	N
164	20250402	140702	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	52400	-1600	5	-2.96	1101217700	20758	56.89	54600	54600	52400	70200	37800	54000	53050.28	30.16	-7264	55466	54732	54066	53332	52666	55100	53700	81	16200	500	39960	100	1	16264300	8522	6.53	0.79	12	0.13	8024.00	66378.00	86800	20240402	-39.63	50100	20241209	4.59	66200	-20.85	20250219	52400	0.00	20250402	86800	-39.63	20240402	50100	4.59	20241209	0.98	Y	108320	500	81 억	4905232	N	N	8082	N	N
165	20250402	130705	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	53100	-900	5	-1.67	653974700	12278	33.65	54600	54600	53000	70200	37800	54000	53263.94	30.16	-5757	55466	54732	54066	53332	52666	55100	53700	81	16200	500	39960	100	1	16264300	8636	6.62	0.80	12	0.08	8024.00	66378.00	86800	20240402	-38.82	50100	20241209	5.99	66200	-19.79	20250219	53000	0.19	20250402	86800	-38.82	20240402	50100	5.99	20241209	0.98	Y	108320	500	81 억	4905232	N	N	8082	N	N
166	20250402	120702	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	53100	-900	5	-1.67	476596500	8937	24.49	54600	54600	53100	70200	37800	54000	53328.47	30.16	-5235	55466	54732	54066	53332	52666	55100	53700	81	16200	500	39960	100	1	16264300	8636	6.62	0.80	12	0.05	8024.00	66378.00	86800	20240402	-38.82	50100	20241209	5.99	66200	-19.79	20250219	53100	0.00	20250402	86800	-38.82	20240402	50100	5.99	20241209	0.98	Y	108320	500	81 억	4905232	N	N	8082	N	N
167	20250402	110702	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	53400	-600	5	-1.11	300141250	5620	15.40	54600	54600	53100	70200	37800	54000	53405.92	30.16	-3777	55466	54732	54066	53332	52666	55100	53700	81	16200	500	39960	100	1	16264300	8685	6.66	0.80	12	0.03	8024.00	66378.00	86800	20240402	-38.48	50100	20241209	6.59	66200	-19.34	20250219	53100	0.56	20250402	86800	-38.48	20240402	50100	6.59	20241209	0.98	Y	108320	500	81 억	4905232	N	N	8082	N	N
168	20250402	100700	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	53300	-700	5	-1.30	206345850	3863	10.59	54600	54600	53100	70200	37800	54000	53415.96	30.16	-3001	55466	54732	54066	53332	52666	55100	53700	81	16200	500	39960	100	1	16264300	8669	6.64	0.80	12	0.02	8024.00	66378.00	86800	20240402	-38.59	50100	20241209	6.39	66200	-19.49	20250219	53100	0.38	20250402	86800	-38.59	20240402	50100	6.39	20241209	0.98	Y	108320	500	81 억	4905232	N	N	8082	N	N
169	20250402	090708	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	54000	0	3	0.00	24616400	454	1.24	54600	54600	53900	70200	37800	54000	54221.15	30.16	-227	55466	54732	54066	53332	52666	55100	53700	81	16200	500	39960	100	1	16264300	8783	6.73	0.81	12	0.00	8024.00	66378.00	86800	20240402	-37.79	50100	20241209	7.78	66200	-18.43	20250219	53400	1.12	20250401	86800	-37.79	20240402	50100	7.78	20241209	0.98	Y	108320	500	81 억	4905232	N	N	8082	N	N
170	20250401	160707	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	54000	300	2	0.56	1969477600	36485	123.41	53400	54800	53400	69800	37600	53700	53980.47	30.15	-212	56233	54966	54333	53066	52433	54650	52750	81	16100	500	39730	100	1	16264300	8783	6.73	0.81	12	0.22	8024.00	66378.00	86800	20240402	-37.79	50100	20241209	7.78	66200	-18.43	20250219	53400	1.12	20250401	86800	-37.79	20240402	50100	7.78	20241209	0.98	Y	108320	500	81 억	4903283	N	N	8082	N	N
171	20250401	150706	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	53700	0	3	0.00	1790750500	33166	112.18	53400	54800	53400	69800	37600	53700	53993.56	30.15	666	56233	54966	54333	53066	52433	54650	52750	81	16100	500	39730	100	1	16264300	8734	6.69	0.81	12	0.20	8024.00	66378.00	86800	20240402	-38.13	50100	20241209	7.19	66200	-18.88	20250219	53400	0.56	20250401	86800	-38.13	20240402	50100	7.19	20241209	0.98	Y	108320	500	81 억	4903283	N	N	6879	N	N
172	20250401	140706	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	53900	200	2	0.37	1288867250	23831	80.61	53400	54800	53400	69800	37600	53700	54083.64	30.15	1360	56233	54966	54333	53066	52433	54650	52750	81	16100	500	39730	100	1	16264300	8766	6.72	0.81	12	0.15	8024.00	66378.00	86800	20240402	-37.90	50100	20241209	7.58	66200	-18.58	20250219	53400	0.94	20250401	86800	-37.90	20240402	50100	7.58	20241209	0.98	Y	108320	500	81 억	4903283	N	N	6879	N	N
173	20250401	130707	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	54100	400	2	0.74	818931650	15131	51.18	53400	54800	53400	69800	37600	53700	54122.77	30.15	-598	56233	54966	54333	53066	52433	54650	52750	81	16100	500	39730	100	1	16264300	8799	6.74	0.82	12	0.09	8024.00	66378.00	86800	20240402	-37.67	50100	20241209	7.98	66200	-18.28	20250219	53400	1.31	20250401	86800	-37.67	20240402	50100	7.98	20241209	0.98	Y	108320	500	81 억	4903283	N	N	6879	N	N
174	20250401	120707	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	54400	700	2	1.30	665757250	12302	41.61	53400	54800	53400	69800	37600	53700	54117.81	30.15	-724	56233	54966	54333	53066	52433	54650	52750	81	16100	500	39730	100	1	16264300	8848	6.78	0.82	12	0.08	8024.00	66378.00	86800	20240402	-37.33	50100	20241209	8.58	66200	-17.82	20250219	53400	1.87	20250401	86800	-37.33	20240402	50100	8.58	20241209	0.98	Y	108320	500	81 억	4903283	N	N	6879	N	N
175	20250401	110653	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	54400	700	2	1.30	465211150	8608	29.12	53400	54800	53400	69800	37600	53700	54044.05	30.15	-710	56233	54966	54333	53066	52433	54650	52750	81	16100	500	39730	100	1	16264300	8848	6.78	0.82	12	0.05	8024.00	66378.00	86800	20240402	-37.33	50100	20241209	8.58	66200	-17.82	20250219	53400	1.87	20250401	86800	-37.33	20240402	50100	8.58	20241209	0.98	Y	108320	500	81 억	4903283	N	N	6879	N	N
176	20250401	100656	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	54300	600	2	1.12	317046600	5874	19.87	53400	54800	53400	69800	37600	53700	53974.57	30.15	-891	56233	54966	54333	53066	52433	54650	52750	81	16100	500	39730	100	1	16264300	8832	6.77	0.82	12	0.04	8024.00	66378.00	86800	20240402	-37.44	50100	20241209	8.38	66200	-17.98	20250219	53400	1.69	20250401	86800	-37.44	20240402	50100	8.38	20241209	0.98	Y	108320	500	81 억	4903283	N	N	6879	N	N
177	20250401	090658	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	54200	500	2	0.93	230124500	4273	14.45	53400	54700	53400	69800	37600	53700	53855.49	30.15	-906	56233	54966	54333	53066	52433	54650	52750	81	16100	500	39730	100	1	16264300	8815	6.75	0.82	12	0.03	8024.00	66378.00	86800	20240402	-37.56	50100	20241209	8.18	66200	-18.13	20250219	53400	1.50	20250401	86800	-37.56	20240402	50100	8.18	20241209	0.98	Y	108320	500	81 억	4903283	N	N	6879	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History