KissMeData/248070/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

80 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	161027	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16430	-70	5	-0.42	1135743375	69211	48.75	16500	16610	16290	21450	11550	16500	16409.87	19.92	3409	16866	16682	16516	16332	16166	16600	16250	250	4950	500	12210	10	1	49005551	8052	20.80	1.73	12	0.14	790.00	9471.00	28200	20240510	-41.74	13870	20250409	18.46	20350	-19.26	20250103	13870	18.46	20250409	28200	-41.74	20240510	13870	18.46	20250409	1.95	Y	248070	500	250 억	9760300	N	N	9027	N	N
3	20250430	151036	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16390	-110	5	-0.67	1048607545	63898	45.01	16500	16610	16290	21450	11550	16500	16410.65	19.92	912	16866	16682	16516	16332	16166	16600	16250	250	4950	500	12210	10	1	49005551	8032	20.75	1.73	12	0.13	790.00	9471.00	28200	20240510	-41.88	13870	20250409	18.17	20350	-19.46	20250103	13870	18.17	20250409	28200	-41.88	20240510	13870	18.17	20250409	1.95	Y	248070	500	250 억	9760300	N	N	20912	N	N
4	20250430	141038	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16350	-150	5	-0.91	736642785	44824	31.57	16500	16610	16290	21450	11550	16500	16434.12	19.92	-4408	16866	16682	16516	16332	16166	16600	16250	250	4950	500	12210	10	1	49005551	8012	20.70	1.73	12	0.09	790.00	9471.00	28200	20240510	-42.02	13870	20250409	17.88	20350	-19.66	20250103	13870	17.88	20250409	28200	-42.02	20240510	13870	17.88	20250409	1.95	Y	248070	500	250 억	9760300	N	N	20912	N	N
5	20250430	131035	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16420	-80	5	-0.48	608356745	37000	26.06	16500	16610	16290	21450	11550	16500	16442.07	19.92	-2369	16866	16682	16516	16332	16166	16600	16250	250	4950	500	12210	10	1	49005551	8047	20.78	1.73	12	0.08	790.00	9471.00	28200	20240510	-41.77	13870	20250409	18.39	20350	-19.31	20250103	13870	18.39	20250409	28200	-41.77	20240510	13870	18.39	20250409	1.95	Y	248070	500	250 억	9760300	N	N	20912	N	N
6	20250430	121038	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16310	-190	5	-1.15	454494780	27593	19.44	16500	16610	16300	21450	11550	16500	16471.38	19.92	-788	16866	16682	16516	16332	16166	16600	16250	250	4950	500	12210	10	1	49005551	7993	20.65	1.72	12	0.06	790.00	9471.00	28200	20240510	-42.16	13870	20250409	17.59	20350	-19.85	20250103	13870	17.59	20250409	28200	-42.16	20240510	13870	17.59	20250409	1.95	Y	248070	500	250 억	9760300	N	N	20912	N	N
7	20250430	111035	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16510	10	2	0.06	259296980	15684	11.05	16500	16610	16450	21450	11550	16500	16532.58	19.92	3343	16866	16682	16516	16332	16166	16600	16250	250	4950	500	12210	10	1	49005551	8091	20.90	1.74	12	0.03	790.00	9471.00	28200	20240510	-41.45	13870	20250409	19.03	20350	-18.87	20250103	13870	19.03	20250409	28200	-41.45	20240510	13870	19.03	20250409	1.95	Y	248070	500	250 억	9760300	N	N	20912	N	N
8	20250430	101039	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16530	30	2	0.18	133598140	8075	5.69	16500	16610	16450	21450	11550	16500	16544.66	19.92	2755	16866	16682	16516	16332	16166	16600	16250	250	4950	500	12210	10	1	49005551	8101	20.92	1.75	12	0.02	790.00	9471.00	28200	20240510	-41.38	13870	20250409	19.18	20350	-18.77	20250103	13870	19.18	20250409	28200	-41.38	20240510	13870	19.18	20250409	1.95	Y	248070	500	250 억	9760300	N	N	20912	N	N
9	20250430	091041	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16590	90	2	0.55	22012170	1330	0.94	16500	16600	16450	21450	11550	16500	16550.50	19.92	259	16866	16682	16516	16332	16166	16600	16250	250	4950	500	12210	10	1	49005551	8130	21.00	1.75	12	0.00	790.00	9471.00	28200	20240510	-41.17	13870	20250409	19.61	20350	-18.48	20250103	13870	19.61	20250409	28200	-41.17	20240510	13870	19.61	20250409	1.95	Y	248070	500	250 억	9760300	N	N	20912	N	N
10	20250429	161028	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16500	-100	5	-0.60	2335098870	141974	190.12	16580	16700	16350	21550	11620	16600	16447.37	19.87	36292	17033	16816	16653	16436	16273	16925	16545	250	4950	500	12280	10	1	49005551	8086	20.89	1.74	12	0.29	790.00	9471.00	28200	20240510	-41.49	13870	20250409	18.96	20350	-18.92	20250103	13870	18.96	20250409	28200	-41.49	20240510	13870	18.96	20250409	1.96	Y	248070	500	250 억	9736336	N	N	20912	N	N
11	20250429	151032	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16430	-170	5	-1.02	2207841960	134243	179.77	16580	16700	16350	21550	11620	16600	16446.61	19.87	33947	17033	16816	16653	16436	16273	16925	16545	250	4950	500	12280	10	1	49005551	8052	20.80	1.73	12	0.27	790.00	9471.00	28200	20240510	-41.74	13870	20250409	18.46	20350	-19.26	20250103	13870	18.46	20250409	28200	-41.74	20240510	13870	18.46	20250409	1.96	Y	248070	500	250 억	9736336	N	N	10553	N	N
12	20250429	141034	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16380	-220	5	-1.33	1798568365	109270	146.33	16580	16700	16350	21550	11620	16600	16459.86	19.87	27731	17033	16816	16653	16436	16273	16925	16545	250	4950	500	12280	10	1	49005551	8027	20.73	1.73	12	0.22	790.00	9471.00	28200	20240510	-41.91	13870	20250409	18.10	20350	-19.51	20250103	13870	18.10	20250409	28200	-41.91	20240510	13870	18.10	20250409	1.96	Y	248070	500	250 억	9736336	N	N	10553	N	N
13	20250429	131031	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16430	-170	5	-1.02	1436487085	87176	116.74	16580	16700	16400	21550	11620	16600	16478.01	19.87	23954	17033	16816	16653	16436	16273	16925	16545	250	4950	500	12280	10	1	49005551	8052	20.80	1.73	12	0.18	790.00	9471.00	28200	20240510	-41.74	13870	20250409	18.46	20350	-19.26	20250103	13870	18.46	20250409	28200	-41.74	20240510	13870	18.46	20250409	1.96	Y	248070	500	250 억	9736336	N	N	10553	N	N
14	20250429	121035	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16500	-100	5	-0.60	1055349580	64000	85.70	16580	16700	16400	21550	11620	16600	16489.84	19.87	19635	17033	16816	16653	16436	16273	16925	16545	250	4950	500	12280	10	1	49005551	8086	20.89	1.74	12	0.13	790.00	9471.00	28200	20240510	-41.49	13870	20250409	18.96	20350	-18.92	20250103	13870	18.96	20250409	28200	-41.49	20240510	13870	18.96	20250409	1.96	Y	248070	500	250 억	9736336	N	N	10553	N	N
15	20250429	111033	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16530	-70	5	-0.42	731502450	44380	59.43	16580	16700	16400	21550	11620	16600	16482.71	19.87	10500	17033	16816	16653	16436	16273	16925	16545	250	4950	500	12280	10	1	49005551	8101	20.92	1.75	12	0.09	790.00	9471.00	28200	20240510	-41.38	13870	20250409	19.18	20350	-18.77	20250103	13870	19.18	20250409	28200	-41.38	20240510	13870	19.18	20250409	1.96	Y	248070	500	250 억	9736336	N	N	10553	N	N
16	20250429	101035	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16570	-30	5	-0.18	286217670	17349	23.23	16580	16700	16400	21550	11620	16600	16497.65	19.87	5783	17033	16816	16653	16436	16273	16925	16545	250	4950	500	12280	10	1	49005551	8120	20.97	1.75	12	0.04	790.00	9471.00	28200	20240510	-41.24	13870	20250409	19.47	20350	-18.57	20250103	13870	19.47	20250409	28200	-41.24	20240510	13870	19.47	20250409	1.96	Y	248070	500	250 억	9736336	N	N	10553	N	N
17	20250429	091036	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16690	90	2	0.54	8350540	502	0.67	16580	16700	16580	21550	11620	16600	16634.54	19.87	367	17033	16816	16653	16436	16273	16925	16545	250	4950	500	12280	10	1	49005551	8179	21.13	1.76	12	0.00	790.00	9471.00	28200	20240510	-40.82	13870	20250409	20.33	20350	-17.99	20250103	13870	20.33	20250409	28200	-40.82	20240510	13870	20.33	20250409	1.96	Y	248070	500	250 억	9736336	N	N	10553	N	N
18	20250428	161026	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16600	60	2	0.36	1243380480	74675	73.11	16540	16870	16490	21500	11580	16540	16650.56	19.86	-10394	16866	16702	16436	16272	16006	16785	16355	250	4960	500	12230	10	1	49005551	8135	21.01	1.75	12	0.15	790.00	9471.00	28200	20240510	-41.13	13870	20250409	19.68	20350	-18.43	20250103	13870	19.68	20250409	28200	-41.13	20240510	13870	19.68	20250409	1.96	Y	248070	500	250 억	9732352	N	N	10553	N	N
19	20250428	151030	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16640	100	2	0.60	1198990290	72002	70.49	16540	16870	16490	21500	11580	16540	16652.18	19.86	-8923	16866	16702	16436	16272	16006	16785	16355	250	4960	500	12230	10	1	49005551	8155	21.06	1.76	12	0.15	790.00	9471.00	28200	20240510	-40.99	13870	20250409	19.97	20350	-18.23	20250103	13870	19.97	20250409	28200	-40.99	20240510	13870	19.97	20250409	1.96	Y	248070	500	250 억	9732352	N	N	10946	N	N
20	20250428	141031	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16640	100	2	0.60	984326625	59090	57.85	16540	16870	16490	21500	11580	16540	16658.09	19.86	-217	16866	16702	16436	16272	16006	16785	16355	250	4960	500	12230	10	1	49005551	8155	21.06	1.76	12	0.12	790.00	9471.00	28200	20240510	-40.99	13870	20250409	19.97	20350	-18.23	20250103	13870	19.97	20250409	28200	-40.99	20240510	13870	19.97	20250409	1.96	Y	248070	500	250 억	9732352	N	N	10946	N	N
21	20250428	131031	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16590	50	2	0.30	798418545	47923	46.92	16540	16870	16490	21500	11580	16540	16660.45	19.86	5308	16866	16702	16436	16272	16006	16785	16355	250	4960	500	12230	10	1	49005551	8130	21.00	1.75	12	0.10	790.00	9471.00	28200	20240510	-41.17	13870	20250409	19.61	20350	-18.48	20250103	13870	19.61	20250409	28200	-41.17	20240510	13870	19.61	20250409	1.96	Y	248070	500	250 억	9732352	N	N	10946	N	N
22	20250428	121027	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16710	170	2	1.03	728193280	43705	42.79	16540	16870	16490	21500	11580	16540	16661.56	19.86	7928	16866	16702	16436	16272	16006	16785	16355	250	4960	500	12230	10	1	49005551	8189	21.15	1.76	12	0.09	790.00	9471.00	28200	20240510	-40.74	13870	20250409	20.48	20350	-17.89	20250103	13870	20.48	20250409	28200	-40.74	20240510	13870	20.48	20250409	1.96	Y	248070	500	250 억	9732352	N	N	10946	N	N
23	20250428	111029	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16650	110	2	0.67	512600055	30798	30.15	16540	16870	16490	21500	11580	16540	16643.94	19.86	7824	16866	16702	16436	16272	16006	16785	16355	250	4960	500	12230	10	1	49005551	8159	21.08	1.76	12	0.06	790.00	9471.00	28200	20240510	-40.96	13870	20250409	20.04	20350	-18.18	20250103	13870	20.04	20250409	28200	-40.96	20240510	13870	20.04	20250409	1.96	Y	248070	500	250 억	9732352	N	N	10946	N	N
24	20250428	101026	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16620	80	2	0.48	465463685	27960	27.37	16540	16870	16490	21500	11580	16540	16647.49	19.86	7130	16866	16702	16436	16272	16006	16785	16355	250	4960	500	12230	10	1	49005551	8145	21.04	1.75	12	0.06	790.00	9471.00	28200	20240510	-41.06	13870	20250409	19.83	20350	-18.33	20250103	13870	19.83	20250409	28200	-41.06	20240510	13870	19.83	20250409	1.96	Y	248070	500	250 억	9732352	N	N	10946	N	N
25	20250428	091029	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16760	220	2	1.33	119203050	7126	6.98	16540	16870	16540	21500	11580	16540	16727.90	19.86	5126	16866	16702	16436	16272	16006	16785	16355	250	4960	500	12230	10	1	49005551	8213	21.22	1.77	12	0.01	790.00	9471.00	28200	20240510	-40.57	13870	20250409	20.84	20350	-17.64	20250103	13870	20.84	20250409	28200	-40.57	20240510	13870	20.84	20250409	1.96	Y	248070	500	250 억	9732352	N	N	10946	N	N
26	20250425	161023	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16540	250	2	1.53	1670941640	102145	105.35	16400	16600	16170	21150	11410	16290	16358.53	19.70	1911	16623	16456	16353	16186	16083	16405	16135	250	4860	500	12050	10	1	49005551	8106	20.94	1.75	12	0.21	790.00	9471.00	28200	20240510	-41.35	13870	20250409	19.25	20350	-18.72	20250103	13870	19.25	20250409	28200	-41.35	20240510	13870	19.25	20250409	1.93	Y	248070	500	250 억	9653150	N	N	10946	N	N
27	20250425	151031	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16560	270	2	1.66	1405324060	86085	88.79	16400	16600	16170	21150	11410	16290	16324.84	19.70	-577	16623	16456	16353	16186	16083	16405	16135	250	4860	500	12050	10	1	49005551	8115	20.96	1.75	12	0.18	790.00	9471.00	28200	20240510	-41.28	13870	20250409	19.39	20350	-18.62	20250103	13870	19.39	20250409	28200	-41.28	20240510	13870	19.39	20250409	1.93	Y	248070	500	250 억	9653150	N	N	15478	N	N
28	20250425	141030	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16520	230	2	1.41	1110996850	68294	70.44	16400	16520	16170	21150	11410	16290	16267.85	19.70	-2635	16623	16456	16353	16186	16083	16405	16135	250	4860	500	12050	10	1	49005551	8096	20.91	1.74	12	0.14	790.00	9471.00	28200	20240510	-41.42	13870	20250409	19.11	20350	-18.82	20250103	13870	19.11	20250409	28200	-41.42	20240510	13870	19.11	20250409	1.93	Y	248070	500	250 억	9653150	N	N	15478	N	N
29	20250425	131031	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16280	-10	5	-0.06	842170070	51910	53.54	16400	16400	16170	21150	11410	16290	16223.66	19.70	-11960	16623	16456	16353	16186	16083	16405	16135	250	4860	500	12050	10	1	49005551	7978	20.61	1.72	12	0.11	790.00	9471.00	28200	20240510	-42.27	13870	20250409	17.38	20350	-20.00	20250103	13870	17.38	20250409	28200	-42.27	20240510	13870	17.38	20250409	1.93	Y	248070	500	250 억	9653150	N	N	15478	N	N
30	20250425	121027	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16180	-110	5	-0.68	685626120	42271	43.60	16400	16400	16170	21150	11410	16290	16219.78	19.70	-12888	16623	16456	16353	16186	16083	16405	16135	250	4860	500	12050	10	1	49005551	7929	20.48	1.71	12	0.09	790.00	9471.00	28200	20240510	-42.62	13870	20250409	16.65	20350	-20.49	20250103	13870	16.65	20250409	28200	-42.62	20240510	13870	16.65	20250409	1.93	Y	248070	500	250 억	9653150	N	N	15478	N	N
31	20250425	111029	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16220	-70	5	-0.43	519323430	32012	33.02	16400	16400	16170	21150	11410	16290	16222.77	19.70	-10116	16623	16456	16353	16186	16083	16405	16135	250	4860	500	12050	10	1	49005551	7949	20.53	1.71	12	0.07	790.00	9471.00	28200	20240510	-42.48	13870	20250409	16.94	20350	-20.29	20250103	13870	16.94	20250409	28200	-42.48	20240510	13870	16.94	20250409	1.93	Y	248070	500	250 억	9653150	N	N	15478	N	N
32	20250425	101028	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16210	-80	5	-0.49	305138190	18804	19.39	16400	16400	16170	21150	11410	16290	16227.30	19.70	-7716	16623	16456	16353	16186	16083	16405	16135	250	4860	500	12050	10	1	49005551	7944	20.52	1.71	12	0.04	790.00	9471.00	28200	20240510	-42.52	13870	20250409	16.87	20350	-20.34	20250103	13870	16.87	20250409	28200	-42.52	20240510	13870	16.87	20250409	1.93	Y	248070	500	250 억	9653150	N	N	15478	N	N
33	20250425	091033	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16260	-30	5	-0.18	45032770	2764	2.85	16400	16400	16220	21150	11410	16290	16292.61	19.70	-1787	16623	16456	16353	16186	16083	16405	16135	250	4860	500	12050	10	1	49005551	7968	20.58	1.72	12	0.01	790.00	9471.00	28200	20240510	-42.34	13870	20250409	17.23	20350	-20.10	20250103	13870	17.23	20250409	28200	-42.34	20240510	13870	17.23	20250409	1.93	Y	248070	500	250 억	9653150	N	N	15478	N	N
34	20250424	161013	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16290	10	2	0.06	1587489890	96954	61.54	16300	16520	16250	21150	11400	16280	16373.64	19.84	-29155	16573	16426	16283	16136	15993	16500	16210	250	4870	500	12040	10	1	49005551	7983	20.62	1.72	12	0.20	790.00	9471.00	28200	20240510	-42.23	13870	20250409	17.45	20350	-19.95	20250103	13870	17.45	20250409	28200	-42.23	20240510	13870	17.45	20250409	1.89	Y	248070	500	250 억	9722021	N	N	15478	N	N
35	20250424	151026	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16290	10	2	0.06	1504065160	91833	58.29	16300	16520	16250	21150	11400	16280	16378.26	19.84	-27598	16573	16426	16283	16136	15993	16500	16210	250	4870	500	12040	10	1	49005551	7983	20.62	1.72	12	0.19	790.00	9471.00	28200	20240510	-42.23	13870	20250409	17.45	20350	-19.95	20250103	13870	17.45	20250409	28200	-42.23	20240510	13870	17.45	20250409	1.89	Y	248070	500	250 억	9722021	N	N	8658	N	N
36	20250424	141026	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16340	60	2	0.37	1280448550	78110	49.58	16300	16520	16250	21150	11400	16280	16392.89	19.84	-24327	16573	16426	16283	16136	15993	16500	16210	250	4870	500	12040	10	1	49005551	8008	20.68	1.73	12	0.16	790.00	9471.00	28200	20240510	-42.06	13870	20250409	17.81	20350	-19.71	20250103	13870	17.81	20250409	28200	-42.06	20240510	13870	17.81	20250409	1.89	Y	248070	500	250 억	9722021	N	N	8658	N	N
37	20250424	131024	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16340	60	2	0.37	1059922350	64606	41.00	16300	16520	16250	21150	11400	16280	16405.94	19.84	-21227	16573	16426	16283	16136	15993	16500	16210	250	4870	500	12040	10	1	49005551	8008	20.68	1.73	12	0.13	790.00	9471.00	28200	20240510	-42.06	13870	20250409	17.81	20350	-19.71	20250103	13870	17.81	20250409	28200	-42.06	20240510	13870	17.81	20250409	1.89	Y	248070	500	250 억	9722021	N	N	8658	N	N
38	20250424	121023	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16390	110	2	0.68	933074740	56840	36.08	16300	16520	16250	21150	11400	16280	16415.81	19.84	-18325	16573	16426	16283	16136	15993	16500	16210	250	4870	500	12040	10	1	49005551	8032	20.75	1.73	12	0.12	790.00	9471.00	28200	20240510	-41.88	13870	20250409	18.17	20350	-19.46	20250103	13870	18.17	20250409	28200	-41.88	20240510	13870	18.17	20250409	1.89	Y	248070	500	250 억	9722021	N	N	8658	N	N
39	20250424	111026	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16350	70	2	0.43	806849780	49135	31.19	16300	16520	16250	21150	11400	16280	16421.08	19.84	-15969	16573	16426	16283	16136	15993	16500	16210	250	4870	500	12040	10	1	49005551	8012	20.70	1.73	12	0.10	790.00	9471.00	28200	20240510	-42.02	13870	20250409	17.88	20350	-19.66	20250103	13870	17.88	20250409	28200	-42.02	20240510	13870	17.88	20250409	1.89	Y	248070	500	250 억	9722021	N	N	8658	N	N
40	20250424	101023	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16440	160	2	0.98	643997640	39211	24.89	16300	16520	16250	21150	11400	16280	16423.90	19.84	-10293	16573	16426	16283	16136	15993	16500	16210	250	4870	500	12040	10	1	49005551	8057	20.81	1.74	12	0.08	790.00	9471.00	28200	20240510	-41.70	13870	20250409	18.53	20350	-19.21	20250103	13870	18.53	20250409	28200	-41.70	20240510	13870	18.53	20250409	1.89	Y	248070	500	250 억	9722021	N	N	8658	N	N
41	20250424	091032	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16330	50	2	0.31	106452830	6487	4.12	16300	16500	16300	21150	11400	16280	16410.18	19.84	302	16573	16426	16283	16136	15993	16500	16210	250	4870	500	12040	10	1	49005551	8003	20.67	1.72	12	0.01	790.00	9471.00	28200	20240510	-42.09	13870	20250409	17.74	20350	-19.75	20250103	13870	17.74	20250409	28200	-42.09	20240510	13870	17.74	20250409	1.89	Y	248070	500	250 억	9722021	N	N	8658	N	N
42	20250423	161005	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16280	70	2	0.43	2561186980	157558	135.31	16240	16430	16140	21050	11350	16210	16255.37	19.86	7412	17016	16612	16396	15992	15776	16505	15885	250	4840	500	11990	10	1	49005551	7978	20.61	1.72	12	0.32	790.00	9471.00	28200	20240510	-42.27	13870	20250409	17.38	20350	-20.00	20250103	13870	17.38	20250409	28200	-42.27	20240510	13870	17.38	20250409	1.89	Y	248070	500	250 억	9733682	N	N	8658	N	N
43	20250423	151023	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16290	80	2	0.49	2398472290	147569	126.73	16240	16430	16140	21050	11350	16210	16253.23	19.86	6466	17016	16612	16396	15992	15776	16505	15885	250	4840	500	11990	10	1	49005551	7983	20.62	1.72	12	0.30	790.00	9471.00	28200	20240510	-42.23	13870	20250409	17.45	20350	-19.95	20250103	13870	17.45	20250409	28200	-42.23	20240510	13870	17.45	20250409	1.89	Y	248070	500	250 억	9733682	N	N	16688	N	N
44	20250423	141022	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16320	110	2	0.68	2094315730	128916	110.71	16240	16430	16140	21050	11350	16210	16245.58	19.86	4249	17016	16612	16396	15992	15776	16505	15885	250	4840	500	11990	10	1	49005551	7998	20.66	1.72	12	0.26	790.00	9471.00	28200	20240510	-42.13	13870	20250409	17.66	20350	-19.80	20250103	13870	17.66	20250409	28200	-42.13	20240510	13870	17.66	20250409	1.89	Y	248070	500	250 억	9733682	N	N	16688	N	N
45	20250423	131021	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16340	130	2	0.80	1821029360	112170	96.33	16240	16430	16140	21050	11350	16210	16234.55	19.86	-340	17016	16612	16396	15992	15776	16505	15885	250	4840	500	11990	10	1	49005551	8008	20.68	1.73	12	0.23	790.00	9471.00	28200	20240510	-42.06	13870	20250409	17.81	20350	-19.71	20250103	13870	17.81	20250409	28200	-42.06	20240510	13870	17.81	20250409	1.89	Y	248070	500	250 억	9733682	N	N	16688	N	N
46	20250423	121024	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16250	40	2	0.25	1468193500	90487	77.71	16240	16430	16140	21050	11350	16210	16225.46	19.86	-7391	17016	16612	16396	15992	15776	16505	15885	250	4840	500	11990	10	1	49005551	7963	20.57	1.72	12	0.18	790.00	9471.00	28200	20240510	-42.38	13870	20250409	17.16	20350	-20.15	20250103	13870	17.16	20250409	28200	-42.38	20240510	13870	17.16	20250409	1.89	Y	248070	500	250 억	9733682	N	N	16688	N	N
47	20250423	111025	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16240	30	2	0.19	1170265970	72133	61.95	16240	16430	16140	21050	11350	16210	16223.73	19.86	-12216	17016	16612	16396	15992	15776	16505	15885	250	4840	500	11990	10	1	49005551	7959	20.56	1.71	12	0.15	790.00	9471.00	28200	20240510	-42.41	13870	20250409	17.09	20350	-20.20	20250103	13870	17.09	20250409	28200	-42.41	20240510	13870	17.09	20250409	1.89	Y	248070	500	250 억	9733682	N	N	16688	N	N
48	20250423	101027	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16160	-50	5	-0.31	769376580	47459	40.76	16240	16430	16140	21050	11350	16210	16211.39	19.86	-15915	17016	16612	16396	15992	15776	16505	15885	250	4840	500	11990	10	1	49005551	7919	20.46	1.71	12	0.10	790.00	9471.00	28200	20240510	-42.70	13870	20250409	16.51	20350	-20.59	20250103	13870	16.51	20250409	28200	-42.70	20240510	13870	16.51	20250409	1.89	Y	248070	500	250 억	9733682	N	N	16688	N	N
49	20250423	091032	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16220	10	2	0.06	225904870	13898	11.94	16240	16430	16170	21050	11350	16210	16254.49	19.86	-8236	17016	16612	16396	15992	15776	16505	15885	250	4840	500	11990	10	1	49005551	7949	20.53	1.71	12	0.03	790.00	9471.00	28200	20240510	-42.48	13870	20250409	16.94	20350	-20.29	20250103	13870	16.94	20250409	28200	-42.48	20240510	13870	16.94	20250409	1.89	Y	248070	500	250 억	9733682	N	N	16688	N	N
50	20250422	160959	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16210	-580	5	-3.45	1896214490	116444	97.33	16800	16800	16180	21800	11760	16790	16284.35	19.91	-20982	17996	17392	17046	16442	16096	17220	16270	250	5010	500	12420	10	1	49005551	7944	20.52	1.71	12	0.24	790.00	9471.00	28200	20240510	-42.52	13870	20250409	16.87	20350	-20.34	20250103	13870	16.87	20250409	28200	-42.52	20240510	13870	16.87	20250409	1.85	Y	248070	500	250 억	9758405	N	N	16688	N	N
51	20250422	151017	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16220	-570	5	-3.39	1818755530	111667	93.33	16800	16800	16180	21800	11760	16790	16287.31	19.91	-21212	17996	17392	17046	16442	16096	17220	16270	250	5010	500	12420	10	1	49005551	7949	20.53	1.71	12	0.23	790.00	9471.00	28200	20240510	-42.48	13870	20250409	16.94	20350	-20.29	20250103	13870	16.94	20250409	28200	-42.48	20240510	13870	16.94	20250409	1.85	Y	248070	500	250 억	9758405	N	N	9284	N	N
52	20250422	141018	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16280	-510	5	-3.04	1649016590	101211	84.59	16800	16800	16180	21800	11760	16790	16292.86	19.91	-20883	17996	17392	17046	16442	16096	17220	16270	250	5010	500	12420	10	1	49005551	7978	20.61	1.72	12	0.21	790.00	9471.00	28200	20240510	-42.27	13870	20250409	17.38	20350	-20.00	20250103	13870	17.38	20250409	28200	-42.27	20240510	13870	17.38	20250409	1.85	Y	248070	500	250 억	9758405	N	N	9284	N	N
53	20250422	131014	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16300	-490	5	-2.92	1531304400	93991	78.56	16800	16800	16180	21800	11760	16790	16292.03	19.91	-21768	17996	17392	17046	16442	16096	17220	16270	250	5010	500	12420	10	1	49005551	7988	20.63	1.72	12	0.19	790.00	9471.00	28200	20240510	-42.20	13870	20250409	17.52	20350	-19.90	20250103	13870	17.52	20250409	28200	-42.20	20240510	13870	17.52	20250409	1.85	Y	248070	500	250 억	9758405	N	N	9284	N	N
54	20250422	121018	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16250	-540	5	-3.22	1332551435	81750	68.33	16800	16800	16180	21800	11760	16790	16300.32	19.91	-26235	17996	17392	17046	16442	16096	17220	16270	250	5010	500	12420	10	1	49005551	7963	20.57	1.72	12	0.17	790.00	9471.00	28200	20240510	-42.38	13870	20250409	17.16	20350	-20.15	20250103	13870	17.16	20250409	28200	-42.38	20240510	13870	17.16	20250409	1.85	Y	248070	500	250 억	9758405	N	N	9284	N	N
55	20250422	111015	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16270	-520	5	-3.10	962803465	58953	49.27	16800	16800	16180	21800	11760	16790	16331.71	19.91	-23824	17996	17392	17046	16442	16096	17220	16270	250	5010	500	12420	10	1	49005551	7973	20.59	1.72	12	0.12	790.00	9471.00	28200	20240510	-42.30	13870	20250409	17.30	20350	-20.05	20250103	13870	17.30	20250409	28200	-42.30	20240510	13870	17.30	20250409	1.85	Y	248070	500	250 억	9758405	N	N	9284	N	N
56	20250422	101017	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16270	-520	5	-3.10	801306340	49055	41.00	16800	16800	16180	21800	11760	16790	16334.86	19.91	-22569	17996	17392	17046	16442	16096	17220	16270	250	5010	500	12420	10	1	49005551	7973	20.59	1.72	12	0.10	790.00	9471.00	28200	20240510	-42.30	13870	20250409	17.30	20350	-20.05	20250103	13870	17.30	20250409	28200	-42.30	20240510	13870	17.30	20250409	1.85	Y	248070	500	250 억	9758405	N	N	9284	N	N
57	20250422	091019	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16320	-470	5	-2.80	233257820	14135	11.81	16800	16800	16270	21800	11760	16790	16502.15	19.91	-3807	17996	17392	17046	16442	16096	17220	16270	250	5010	500	12420	10	1	49005551	7998	20.66	1.72	12	0.03	790.00	9471.00	28200	20240510	-42.13	13870	20250409	17.66	20350	-19.80	20250103	13870	17.66	20250409	28200	-42.13	20240510	13870	17.66	20250409	1.85	Y	248070	500	250 억	9758405	N	N	9284	N	N
58	20250421	160956	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16790	-220	5	-1.29	2052079320	119644	88.12	17090	17650	16700	22100	11910	17010	17151.63	19.92	328	17956	17482	17226	16752	16496	17355	16625	250	5090	500	12580	10	1	49005551	8228	21.25	1.77	12	0.24	790.00	9471.00	28200	20240510	-40.46	13870	20250409	21.05	20350	-17.49	20250103	13870	21.05	20250409	28200	-40.46	20240510	13870	21.05	20250409	1.82	Y	248070	500	250 억	9759594	N	N	9284	N	N
59	20250421	151014	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16870	-140	5	-0.82	1882315220	109502	80.65	17090	17650	16810	22100	11910	17010	17189.78	19.92	-4832	17956	17482	17226	16752	16496	17355	16625	250	5090	500	12580	10	1	49005551	8267	21.35	1.78	12	0.22	790.00	9471.00	28200	20240510	-40.18	13870	20250409	21.63	20350	-17.10	20250103	13870	21.63	20250409	28200	-40.18	20240510	13870	21.63	20250409	1.82	Y	248070	500	250 억	9759594	N	N	15839	N	N
60	20250421	141013	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16880	-130	5	-0.76	1716517750	99668	73.41	17090	17650	16820	22100	11910	17010	17222.36	19.92	-4604	17956	17482	17226	16752	16496	17355	16625	250	5090	500	12580	10	1	49005551	8272	21.37	1.78	12	0.20	790.00	9471.00	28200	20240510	-40.14	13870	20250409	21.70	20350	-17.05	20250103	13870	21.70	20250409	28200	-40.14	20240510	13870	21.70	20250409	1.82	Y	248070	500	250 억	9759594	N	N	15839	N	N
61	20250421	131011	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16970	-40	5	-0.24	1527732000	88499	65.18	17090	17650	16950	22100	11910	17010	17262.70	19.92	-3626	17956	17482	17226	16752	16496	17355	16625	250	5090	500	12580	10	1	49005551	8316	21.48	1.79	12	0.18	790.00	9471.00	28200	20240510	-39.82	13870	20250409	22.35	20350	-16.61	20250103	13870	22.35	20250409	28200	-39.82	20240510	13870	22.35	20250409	1.82	Y	248070	500	250 억	9759594	N	N	15839	N	N
62	20250421	121012	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	17040	30	2	0.18	1414266400	81821	60.26	17090	17650	17020	22100	11910	17010	17284.88	19.92	-1082	17956	17482	17226	16752	16496	17355	16625	250	5090	500	12580	10	1	49005551	8351	21.57	1.80	12	0.17	790.00	9471.00	28200	20240510	-39.57	13870	20250409	22.86	20350	-16.27	20250103	13870	22.86	20250409	28200	-39.57	20240510	13870	22.86	20250409	1.82	Y	248070	500	250 억	9759594	N	N	15839	N	N
63	20250421	111010	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	17200	190	2	1.12	1241954285	71748	52.84	17090	17650	17020	22100	11910	17010	17309.95	19.92	-1362	17956	17482	17226	16752	16496	17355	16625	250	5090	500	12580	10	1	49005551	8429	21.77	1.82	12	0.15	790.00	9471.00	28200	20240510	-39.01	13870	20250409	24.01	20350	-15.48	20250103	13870	24.01	20250409	28200	-39.01	20240510	13870	24.01	20250409	1.82	Y	248070	500	250 억	9759594	N	N	15839	N	N
64	20250421	101005	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	17130	120	2	0.71	1065720745	61457	45.26	17090	17650	17040	22100	11910	17010	17340.92	19.92	951	17956	17482	17226	16752	16496	17355	16625	250	5090	500	12580	10	1	49005551	8395	21.68	1.81	12	0.13	790.00	9471.00	28200	20240510	-39.26	13870	20250409	23.50	20350	-15.82	20250103	13870	23.50	20250409	28200	-39.26	20240510	13870	23.50	20250409	1.82	Y	248070	500	250 억	9759594	N	N	15839	N	N
65	20250421	091040	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	17290	280	2	1.65	71243660	4147	3.05	17090	17330	17040	22100	11910	17010	17179.57	19.92	274	17956	17482	17226	16752	16496	17355	16625	250	5090	500	12580	10	1	49005551	8473	21.89	1.83	12	0.01	790.00	9471.00	28200	20240510	-38.69	13870	20250409	24.66	20350	-15.04	20250103	13870	24.66	20250409	28200	-38.69	20240510	13870	24.66	20250409	1.82	Y	248070	500	250 억	9759594	N	N	15839	N	N
66	20250418	160956	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	17010	90	2	0.53	2339655295	135772	96.17	17360	17700	16970	21950	11850	16920	17232.26	19.97	-35999	17873	17396	16473	15996	15073	17635	16235	250	5030	500	12520	10	1	49005551	8336	21.53	1.80	12	0.28	790.00	9471.00	28200	20240510	-39.68	13870	20250409	22.64	20350	-16.41	20250103	13870	22.64	20250409	28200	-39.68	20240510	13870	22.64	20250409	1.82	Y	248070	500	250 억	9787678	N	N	15839	N	N
67	20250418	151008	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	17010	90	2	0.53	2264515945	131353	93.04	17360	17700	16970	21950	11850	16920	17239.93	19.97	-35741	17873	17396	16473	15996	15073	17635	16235	250	5030	500	12520	10	1	49005551	8336	21.53	1.80	12	0.27	790.00	9471.00	28200	20240510	-39.68	13870	20250409	22.64	20350	-16.41	20250103	13870	22.64	20250409	28200	-39.68	20240510	13870	22.64	20250409	1.82	Y	248070	500	250 억	9787678	N	N	19257	N	N
68	20250418	141012	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	17110	190	2	1.12	1937640010	112131	79.42	17360	17700	16980	21950	11850	16920	17280.15	19.97	-26757	17873	17396	16473	15996	15073	17635	16235	250	5030	500	12520	10	1	49005551	8385	21.66	1.81	12	0.23	790.00	9471.00	28200	20240510	-39.33	13870	20250409	23.36	20350	-15.92	20250103	13870	23.36	20250409	28200	-39.33	20240510	13870	23.36	20250409	1.82	Y	248070	500	250 억	9787678	N	N	19257	N	N
69	20250418	131010	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	17040	120	2	0.71	1823126050	105423	74.67	17360	17700	16980	21950	11850	16920	17293.44	19.97	-23678	17873	17396	16473	15996	15073	17635	16235	250	5030	500	12520	10	1	49005551	8351	21.57	1.80	12	0.22	790.00	9471.00	28200	20240510	-39.57	13870	20250409	22.86	20350	-16.27	20250103	13870	22.86	20250409	28200	-39.57	20240510	13870	22.86	20250409	1.82	Y	248070	500	250 억	9787678	N	N	19257	N	N
70	20250418	121007	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	17040	120	2	0.71	1700194740	98209	69.56	17360	17700	16980	21950	11850	16920	17312.01	19.97	-23339	17873	17396	16473	15996	15073	17635	16235	250	5030	500	12520	10	1	49005551	8351	21.57	1.80	12	0.20	790.00	9471.00	28200	20240510	-39.57	13870	20250409	22.86	20350	-16.27	20250103	13870	22.86	20250409	28200	-39.57	20240510	13870	22.86	20250409	1.82	Y	248070	500	250 억	9787678	N	N	19257	N	N
71	20250418	111012	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	17120	200	2	1.18	1527243110	88053	62.37	17360	17700	17000	21950	11850	16920	17344.59	19.97	-20513	17873	17396	16473	15996	15073	17635	16235	250	5030	500	12520	10	1	49005551	8390	21.67	1.81	12	0.18	790.00	9471.00	28200	20240510	-39.29	13870	20250409	23.43	20350	-15.87	20250103	13870	23.43	20250409	28200	-39.29	20240510	13870	23.43	20250409	1.82	Y	248070	500	250 억	9787678	N	N	19257	N	N
72	20250418	101012	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	17210	290	2	1.71	1134209550	65204	46.18	17360	17700	17000	21950	11850	16920	17394.78	19.97	-5415	17873	17396	16473	15996	15073	17635	16235	250	5030	500	12520	10	1	49005551	8434	21.78	1.82	12	0.13	790.00	9471.00	28200	20240510	-38.97	13870	20250409	24.08	20350	-15.43	20250103	13870	24.08	20250409	28200	-38.97	20240510	13870	24.08	20250409	1.82	Y	248070	500	250 억	9787678	N	N	19257	N	N
73	20250418	091017	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	17290	370	2	2.19	566921930	32504	23.02	17360	17700	17000	21950	11850	16920	17441.61	19.97	-481	17873	17396	16473	15996	15073	17635	16235	250	5030	500	12520	10	1	49005551	8473	21.89	1.83	12	0.07	790.00	9471.00	28200	20240510	-38.69	13870	20250409	24.66	20350	-15.04	20250103	13870	24.66	20250409	28200	-38.69	20240510	13870	24.66	20250409	1.82	Y	248070	500	250 억	9787678	N	N	19257	N	N
74	20250417	161001	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16920	1260	2	8.05	2321363465	141181	229.86	15660	16950	15550	20350	10970	15660	16442.43	19.97	4413	16140	15900	15700	15460	15260	15800	15360	250	4690	500	11580	10	1	49005551	8292	21.42	1.79	12	0.29	790.00	9471.00	28200	20240510	-40.00	13870	20250409	21.99	20350	-16.86	20250103	13870	21.99	20250409	28200	-40.00	20240510	13870	21.99	20250409	1.81	Y	248070	500	250 억	9785622	N	N	19257	N	N
75	20250417	151012	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16890	1230	2	7.85	2173409735	132436	215.62	15660	16900	15550	20350	10970	15660	16411.02	19.97	4863	16140	15900	15700	15460	15260	15800	15360	250	4690	500	11580	10	1	49005551	8277	21.38	1.78	12	0.27	790.00	9471.00	28200	20240510	-40.11	13870	20250409	21.77	20350	-17.00	20250103	13870	21.77	20250409	28200	-40.11	20240510	13870	21.77	20250409	1.81	Y	248070	500	250 억	9785622	N	N	9673	N	N
76	20250417	141014	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16530	870	2	5.56	1284978625	79401	129.28	15660	16580	15550	20350	10970	15660	16183.41	19.97	-3766	16140	15900	15700	15460	15260	15800	15360	250	4690	500	11580	10	1	49005551	8101	20.92	1.75	12	0.16	790.00	9471.00	28200	20240510	-41.38	13870	20250409	19.18	20350	-18.77	20250103	13870	19.18	20250409	28200	-41.38	20240510	13870	19.18	20250409	1.81	Y	248070	500	250 억	9785622	N	N	9673	N	N
77	20250417	131012	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16310	650	2	4.15	812404100	50658	82.48	15660	16450	15550	20350	10970	15660	16037.03	19.97	4057	16140	15900	15700	15460	15260	15800	15360	250	4690	500	11580	10	1	49005551	7993	20.65	1.72	12	0.10	790.00	9471.00	28200	20240510	-42.16	13870	20250409	17.59	20350	-19.85	20250103	13870	17.59	20250409	28200	-42.16	20240510	13870	17.59	20250409	1.81	Y	248070	500	250 억	9785622	N	N	9673	N	N
78	20250417	121011	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16190	530	2	3.38	573322135	35996	58.61	15660	16200	15550	20350	10970	15660	15927.38	19.97	5107	16140	15900	15700	15460	15260	15800	15360	250	4690	500	11580	10	1	49005551	7934	20.49	1.71	12	0.07	790.00	9471.00	28200	20240510	-42.59	13870	20250409	16.73	20350	-20.44	20250103	13870	16.73	20250409	28200	-42.59	20240510	13870	16.73	20250409	1.81	Y	248070	500	250 억	9785622	N	N	9673	N	N
79	20250417	111009	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16010	350	2	2.23	423354260	26686	43.45	15660	16030	15550	20350	10970	15660	15864.28	19.97	3819	16140	15900	15700	15460	15260	15800	15360	250	4690	500	11580	10	1	49005551	7846	20.27	1.69	12	0.05	790.00	9471.00	28200	20240510	-43.23	13870	20250409	15.43	20350	-21.33	20250103	13870	15.43	20250409	28200	-43.23	20240510	13870	15.43	20250409	1.81	Y	248070	500	250 억	9785622	N	N	9673	N	N
80	20250417	101011	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15860	200	2	1.28	195688860	12401	20.19	15660	15930	15550	20350	10970	15660	15780.09	19.97	2322	16140	15900	15700	15460	15260	15800	15360	250	4690	500	11580	10	1	49005551	7772	20.08	1.67	12	0.03	790.00	9471.00	28200	20240510	-43.76	13870	20250409	14.35	20350	-22.06	20250103	13870	14.35	20250409	28200	-43.76	20240510	13870	14.35	20250409	1.81	Y	248070	500	250 억	9785622	N	N	9673	N	N
81	20250417	091015	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15680	20	2	0.13	43968660	2802	4.56	15660	15790	15550	20350	10970	15660	15691.88	19.97	-546	16140	15900	15700	15460	15260	15800	15360	250	4690	500	11580	10	1	49005551	7684	19.85	1.66	12	0.01	790.00	9471.00	28200	20240510	-44.40	13870	20250409	13.05	20350	-22.95	20250103	13870	13.05	20250409	28200	-44.40	20240510	13870	13.05	20250409	1.81	Y	248070	500	250 억	9785622	N	N	9673	N	N
82	20250416	160959	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15660	-150	5	-0.95	965663035	61420	77.32	15840	15940	15500	20550	11070	15810	15722.29	20.00	-27367	16156	15982	15646	15472	15136	16070	15560	250	4740	500	11690	10	1	49005551	7674	19.82	1.65	12	0.13	790.00	9471.00	28200	20240510	-44.47	13870	20250409	12.91	20350	-23.05	20250103	13870	12.91	20250409	28200	-44.47	20240510	13870	12.91	20250409	1.79	Y	248070	500	250 억	9803143	N	N	9673	N	N
83	20250416	151010	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15520	-290	5	-1.83	765209985	48570	61.15	15840	15940	15510	20550	11070	15810	15754.79	20.00	-22457	16156	15982	15646	15472	15136	16070	15560	250	4740	500	11690	10	1	49005551	7606	19.65	1.64	12	0.10	790.00	9471.00	28200	20240510	-44.96	13870	20250409	11.90	20350	-23.73	20250103	13870	11.90	20250409	28200	-44.96	20240510	13870	11.90	20250409	1.79	Y	248070	500	250 억	9803143	N	N	14006	N	N
84	20250416	141009	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15630	-180	5	-1.14	642032935	40654	51.18	15840	15940	15600	20550	11070	15810	15792.61	20.00	-17231	16156	15982	15646	15472	15136	16070	15560	250	4740	500	11690	10	1	49005551	7660	19.78	1.65	12	0.08	790.00	9471.00	28200	20240510	-44.57	13870	20250409	12.69	20350	-23.19	20250103	13870	12.69	20250409	28200	-44.57	20240510	13870	12.69	20250409	1.79	Y	248070	500	250 억	9803143	N	N	14006	N	N
85	20250416	131008	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15630	-180	5	-1.14	583352375	36895	46.45	15840	15940	15610	20550	11070	15810	15811.15	20.00	-15940	16156	15982	15646	15472	15136	16070	15560	250	4740	500	11690	10	1	49005551	7660	19.78	1.65	12	0.08	790.00	9471.00	28200	20240510	-44.57	13870	20250409	12.69	20350	-23.19	20250103	13870	12.69	20250409	28200	-44.57	20240510	13870	12.69	20250409	1.79	Y	248070	500	250 억	9803143	N	N	14006	N	N
86	20250416	121010	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15820	10	2	0.06	473203170	29885	37.62	15840	15940	15720	20550	11070	15810	15834.14	20.00	-13115	16156	15982	15646	15472	15136	16070	15560	250	4740	500	11690	10	1	49005551	7753	20.03	1.67	12	0.06	790.00	9471.00	28200	20240510	-43.90	13870	20250409	14.06	20350	-22.26	20250103	13870	14.06	20250409	28200	-43.90	20240510	13870	14.06	20250409	1.79	Y	248070	500	250 억	9803143	N	N	14006	N	N
87	20250416	111008	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15860	50	2	0.32	390519320	24657	31.04	15840	15940	15720	20550	11070	15810	15838.07	20.00	-9018	16156	15982	15646	15472	15136	16070	15560	250	4740	500	11690	10	1	49005551	7772	20.08	1.67	12	0.05	790.00	9471.00	28200	20240510	-43.76	13870	20250409	14.35	20350	-22.06	20250103	13870	14.35	20250409	28200	-43.76	20240510	13870	14.35	20250409	1.79	Y	248070	500	250 억	9803143	N	N	14006	N	N
88	20250416	101008	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15820	10	2	0.06	227052150	14351	18.07	15840	15940	15720	20550	11070	15810	15821.35	20.00	-5260	16156	15982	15646	15472	15136	16070	15560	250	4740	500	11690	10	1	49005551	7753	20.03	1.67	12	0.03	790.00	9471.00	28200	20240510	-43.90	13870	20250409	14.06	20350	-22.26	20250103	13870	14.06	20250409	28200	-43.90	20240510	13870	14.06	20250409	1.79	Y	248070	500	250 억	9803143	N	N	14006	N	N
89	20250416	091016	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15800	-10	5	-0.06	55728380	3527	4.44	15840	15880	15720	20550	11070	15810	15800.50	20.00	-136	16156	15982	15646	15472	15136	16070	15560	250	4740	500	11690	10	1	49005551	7743	20.00	1.67	12	0.01	790.00	9471.00	28200	20240510	-43.97	13870	20250409	13.91	20350	-22.36	20250103	13870	13.91	20250409	28200	-43.97	20240510	13870	13.91	20250409	1.79	Y	248070	500	250 억	9803143	N	N	14006	N	N
90	20250415	160957	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15810	480	2	3.13	1242627555	79432	147.14	15400	15820	15310	19920	10740	15330	15643.91	19.97	-2939	15550	15440	15260	15150	14970	15495	15205	250	4590	500	11340	10	1	49005551	7748	20.01	1.67	12	0.16	790.00	9471.00	28200	20240510	-43.94	13870	20250409	13.99	20350	-22.31	20250103	13870	13.99	20250409	28200	-43.94	20240510	13870	13.99	20250409	1.78	Y	248070	500	250 억	9786408	N	N	14006	N	N
91	20250415	151007	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15770	440	2	2.87	1180187245	75477	139.82	15400	15820	15310	19920	10740	15330	15636.38	19.97	-3476	15550	15440	15260	15150	14970	15495	15205	250	4590	500	11340	10	1	49005551	7728	19.96	1.67	12	0.15	790.00	9471.00	28200	20240510	-44.08	13870	20250409	13.70	20350	-22.51	20250103	13870	13.70	20250409	28200	-44.08	20240510	13870	13.70	20250409	1.78	Y	248070	500	250 억	9786408	N	N	10751	N	N
92	20250415	141006	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15780	450	2	2.94	990884505	63477	117.59	15400	15810	15310	19920	10740	15330	15610.13	19.97	-3418	15550	15440	15260	15150	14970	15495	15205	250	4590	500	11340	10	1	49005551	7733	19.97	1.67	12	0.13	790.00	9471.00	28200	20240510	-44.04	13870	20250409	13.77	20350	-22.46	20250103	13870	13.77	20250409	28200	-44.04	20240510	13870	13.77	20250409	1.78	Y	248070	500	250 억	9786408	N	N	10751	N	N
93	20250415	131007	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15690	360	2	2.35	735336545	47241	87.51	15400	15720	15310	19920	10740	15330	15565.64	19.97	-3170	15550	15440	15260	15150	14970	15495	15205	250	4590	500	11340	10	1	49005551	7689	19.86	1.66	12	0.10	790.00	9471.00	28200	20240510	-44.36	13870	20250409	13.12	20350	-22.90	20250103	13870	13.12	20250409	28200	-44.36	20240510	13870	13.12	20250409	1.78	Y	248070	500	250 억	9786408	N	N	10751	N	N
94	20250415	121004	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15660	330	2	2.15	612973305	39440	73.06	15400	15690	15310	19920	10740	15330	15541.92	19.97	-3802	15550	15440	15260	15150	14970	15495	15205	250	4590	500	11340	10	1	49005551	7674	19.82	1.65	12	0.08	790.00	9471.00	28200	20240510	-44.47	13870	20250409	12.91	20350	-23.05	20250103	13870	12.91	20250409	28200	-44.47	20240510	13870	12.91	20250409	1.78	Y	248070	500	250 억	9786408	N	N	10751	N	N
95	20250415	111007	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15610	280	2	1.83	487857050	31434	58.23	15400	15630	15310	19920	10740	15330	15520.04	19.97	-5183	15550	15440	15260	15150	14970	15495	15205	250	4590	500	11340	10	1	49005551	7650	19.76	1.65	12	0.06	790.00	9471.00	28200	20240510	-44.65	13870	20250409	12.55	20350	-23.29	20250103	13870	12.55	20250409	28200	-44.65	20240510	13870	12.55	20250409	1.78	Y	248070	500	250 억	9786408	N	N	10751	N	N
96	20250415	101006	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15600	270	2	1.76	229368420	14813	27.44	15400	15620	15310	19920	10740	15330	15484.27	19.97	-3476	15550	15440	15260	15150	14970	15495	15205	250	4590	500	11340	10	1	49005551	7645	19.75	1.65	12	0.03	790.00	9471.00	28200	20240510	-44.68	13870	20250409	12.47	20350	-23.34	20250103	13870	12.47	20250409	28200	-44.68	20240510	13870	12.47	20250409	1.78	Y	248070	500	250 억	9786408	N	N	10751	N	N
97	20250415	091009	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15400	70	2	0.46	32673420	2124	3.93	15400	15440	15310	19920	10740	15330	15382.97	19.97	-1174	15550	15440	15260	15150	14970	15495	15205	250	4590	500	11340	10	1	49005551	7547	19.49	1.63	12	0.00	790.00	9471.00	28200	20240510	-45.39	13870	20250409	11.03	20350	-24.32	20250103	13870	11.03	20250409	28200	-45.39	20240510	13870	11.03	20250409	1.78	Y	248070	500	250 억	9786408	N	N	10751	N	N
98	20250414	160954	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15330	360	2	2.40	822709870	53983	49.88	15080	15370	15080	19460	10480	14970	15240.26	19.97	423	15510	15240	14880	14610	14250	15375	14745	250	4490	500	11070	10	1	49005551	7513	19.41	1.62	12	0.11	790.00	9471.00	28200	20240510	-45.64	13870	20250409	10.53	20350	-24.67	20250103	13870	10.53	20250409	28200	-45.64	20240510	13870	10.53	20250409	1.87	Y	248070	500	250 억	9784914	N	N	10751	N	N
99	20250414	151002	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15300	330	2	2.20	784761520	51504	47.59	15080	15370	15080	19460	10480	14970	15237.00	19.97	-118	15510	15240	14880	14610	14250	15375	14745	250	4490	500	11070	10	1	49005551	7498	19.37	1.62	12	0.11	790.00	9471.00	28200	20240510	-45.74	13870	20250409	10.31	20350	-24.82	20250103	13870	10.31	20250409	28200	-45.74	20240510	13870	10.31	20250409	1.87	Y	248070	500	250 억	9784914	N	N	2717	N	N
100	20250414	141002	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15290	320	2	2.14	669159480	43953	40.61	15080	15370	15080	19460	10480	14970	15224.54	19.97	-1387	15510	15240	14880	14610	14250	15375	14745	250	4490	500	11070	10	1	49005551	7493	19.35	1.61	12	0.09	790.00	9471.00	28200	20240510	-45.78	13870	20250409	10.24	20350	-24.86	20250103	13870	10.24	20250409	28200	-45.78	20240510	13870	10.24	20250409	1.87	Y	248070	500	250 억	9784914	N	N	2717	N	N
101	20250414	130959	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15270	300	2	2.00	552392200	36325	33.56	15080	15350	15080	19460	10480	14970	15207.06	19.97	-1195	15510	15240	14880	14610	14250	15375	14745	250	4490	500	11070	10	1	49005551	7483	19.33	1.61	12	0.07	790.00	9471.00	28200	20240510	-45.85	13870	20250409	10.09	20350	-24.96	20250103	13870	10.09	20250409	28200	-45.85	20240510	13870	10.09	20250409	1.87	Y	248070	500	250 억	9784914	N	N	2717	N	N
102	20250414	121001	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15250	280	2	1.87	440505430	29014	26.81	15080	15270	15080	19460	10480	14970	15182.64	19.97	-1433	15510	15240	14880	14610	14250	15375	14745	250	4490	500	11070	10	1	49005551	7473	19.30	1.61	12	0.06	790.00	9471.00	28200	20240510	-45.92	13870	20250409	9.95	20350	-25.06	20250103	13870	9.95	20250409	28200	-45.92	20240510	13870	9.95	20250409	1.87	Y	248070	500	250 억	9784914	N	N	2717	N	N
103	20250414	110957	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15220	250	2	1.67	344129840	22672	20.95	15080	15270	15080	19460	10480	14970	15178.79	19.97	-1013	15510	15240	14880	14610	14250	15375	14745	250	4490	500	11070	10	1	49005551	7459	19.27	1.61	12	0.05	790.00	9471.00	28200	20240510	-46.03	13870	20250409	9.73	20350	-25.21	20250103	13870	9.73	20250409	28200	-46.03	20240510	13870	9.73	20250409	1.87	Y	248070	500	250 억	9784914	N	N	2717	N	N
104	20250414	100959	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15150	180	2	1.20	217277280	14338	13.25	15080	15240	15080	19460	10480	14970	15154.18	19.97	-1830	15510	15240	14880	14610	14250	15375	14745	250	4490	500	11070	10	1	49005551	7424	19.18	1.60	12	0.03	790.00	9471.00	28200	20240510	-46.28	13870	20250409	9.23	20350	-25.55	20250103	13870	9.23	20250409	28200	-46.28	20240510	13870	9.23	20250409	1.87	Y	248070	500	250 억	9784914	N	N	2717	N	N
105	20250414	091000	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15200	230	2	1.54	36046690	2378	2.20	15080	15240	15080	19460	10480	14970	15159.84	19.97	26	15510	15240	14880	14610	14250	15375	14745	250	4490	500	11070	10	1	49005551	7449	19.24	1.60	12	0.00	790.00	9471.00	28200	20240510	-46.10	13870	20250409	9.59	20350	-25.31	20250103	13870	9.59	20250409	28200	-46.10	20240510	13870	9.59	20250409	1.87	Y	248070	500	250 억	9784914	N	N	2717	N	N
106	20250411	160950	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	14970	-10	5	-0.07	1606029705	108224	75.19	14610	15150	14520	19470	10490	14980	14839.87	19.91	30275	15626	15302	14926	14602	14226	15115	14415	250	4490	500	11080	10	1	49005551	7336	18.95	1.58	12	0.22	790.00	9471.00	28200	20240510	-46.91	13870	20250409	7.93	20350	-26.44	20250103	13870	7.93	20250409	28200	-46.91	20240510	13870	7.93	20250409	1.90	Y	248070	500	250 억	9755706	N	N	2717	N	N
107	20250411	150959	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	14950	-30	5	-0.20	1512507975	101970	70.85	14610	15150	14520	19470	10490	14980	14832.87	19.91	27813	15626	15302	14926	14602	14226	15115	14415	250	4490	500	11080	10	1	49005551	7326	18.92	1.58	12	0.21	790.00	9471.00	28200	20240510	-46.99	13870	20250409	7.79	20350	-26.54	20250103	13870	7.79	20250409	28200	-46.99	20240510	13870	7.79	20250409	1.90	Y	248070	500	250 억	9755706	N	N	20686	N	N
108	20250411	140957	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	14930	-50	5	-0.33	1126586710	76148	52.91	14610	15150	14520	19470	10490	14980	14794.70	19.91	15624	15626	15302	14926	14602	14226	15115	14415	250	4490	500	11080	10	1	49005551	7317	18.90	1.58	12	0.16	790.00	9471.00	28200	20240510	-47.06	13870	20250409	7.64	20350	-26.63	20250103	13870	7.64	20250409	28200	-47.06	20240510	13870	7.64	20250409	1.90	Y	248070	500	250 억	9755706	N	N	20686	N	N
109	20250411	130958	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15110	130	2	0.87	873656460	59326	41.22	14610	15130	14520	19470	10490	14980	14726.37	19.91	10360	15626	15302	14926	14602	14226	15115	14415	250	4490	500	11080	10	1	49005551	7405	19.13	1.60	12	0.12	790.00	9471.00	28200	20240510	-46.42	13870	20250409	8.94	20350	-25.75	20250103	13870	8.94	20250409	28200	-46.42	20240510	13870	8.94	20250409	1.90	Y	248070	500	250 억	9755706	N	N	20686	N	N
110	20250411	121000	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	14850	-130	5	-0.87	640012620	43725	30.38	14610	14920	14520	19470	10490	14980	14637.22	19.91	2464	15626	15302	14926	14602	14226	15115	14415	250	4490	500	11080	10	1	49005551	7277	18.80	1.57	12	0.09	790.00	9471.00	28200	20240510	-47.34	13870	20250409	7.07	20350	-27.03	20250103	13870	7.07	20250409	28200	-47.34	20240510	13870	7.07	20250409	1.90	Y	248070	500	250 억	9755706	N	N	20686	N	N
111	20250411	110958	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	14620	-360	5	-2.40	473064380	32373	22.49	14610	14800	14520	19470	10490	14980	14612.93	19.91	-3618	15626	15302	14926	14602	14226	15115	14415	250	4490	500	11080	10	1	49005551	7165	18.51	1.54	12	0.07	790.00	9471.00	28200	20240510	-48.16	13870	20250409	5.41	20350	-28.16	20250103	13870	5.41	20250409	28200	-48.16	20240510	13870	5.41	20250409	1.90	Y	248070	500	250 억	9755706	N	N	20686	N	N
112	20250411	101001	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	14650	-330	5	-2.20	260313930	17778	12.35	14610	14800	14560	19470	10490	14980	14642.48	19.91	542	15626	15302	14926	14602	14226	15115	14415	250	4490	500	11080	10	1	49005551	7179	18.54	1.55	12	0.04	790.00	9471.00	28200	20240510	-48.05	13870	20250409	5.62	20350	-28.01	20250103	13870	5.62	20250409	28200	-48.05	20240510	13870	5.62	20250409	1.90	Y	248070	500	250 억	9755706	N	N	20686	N	N
113	20250411	091004	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	14620	-360	5	-2.40	62543990	4279	2.97	14610	14800	14560	19470	10490	14980	14616.50	19.91	887	15626	15302	14926	14602	14226	15115	14415	250	4490	500	11080	10	1	49005551	7165	18.51	1.54	12	0.01	790.00	9471.00	28200	20240510	-48.16	13870	20250409	5.41	20350	-28.16	20250103	13870	5.41	20250409	28200	-48.16	20240510	13870	5.41	20250409	1.90	Y	248070	500	250 억	9755706	N	N	20686	N	N
114	20250410	160953	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	14980	1040	2	7.46	2132127285	143933	79.71	15250	15250	14550	18120	9760	13940	14813.33	19.94	-11423	14760	14350	14110	13700	13460	14230	13580	250	4180	500	10310	10	1	49005551	7341	18.96	1.58	12	0.29	790.00	9471.00	28200	20240510	-46.88	13870	20250409	8.00	20350	-26.39	20250103	13870	8.00	20250409	28200	-46.88	20240510	13870	8.00	20250409	1.88	Y	248070	500	250 억	9770758	N	N	20686	N	N
115	20250410	150958	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	14940	1000	2	7.17	1981657645	133888	74.15	15250	15250	14550	18120	9760	13940	14800.86	19.94	-16311	14760	14350	14110	13700	13460	14230	13580	250	4180	500	10310	10	1	49005551	7321	18.91	1.58	12	0.27	790.00	9471.00	28200	20240510	-47.02	13870	20250409	7.71	20350	-26.58	20250103	13870	7.71	20250409	28200	-47.02	20240510	13870	7.71	20250409	1.88	Y	248070	500	250 억	9770758	N	N	26725	N	N
116	20250410	140954	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	14880	940	2	6.74	1614588260	109269	60.51	15250	15250	14550	18120	9760	13940	14776.27	19.94	-13103	14760	14350	14110	13700	13460	14230	13580	250	4180	500	10310	10	1	49005551	7292	18.84	1.57	12	0.22	790.00	9471.00	28200	20240510	-47.23	13870	20250409	7.28	20350	-26.88	20250103	13870	7.28	20250409	28200	-47.23	20240510	13870	7.28	20250409	1.88	Y	248070	500	250 억	9770758	N	N	26725	N	N
117	20250410	130953	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	14720	780	2	5.60	1328626060	89965	49.82	15250	15250	14550	18120	9760	13940	14768.25	19.94	-13003	14760	14350	14110	13700	13460	14230	13580	250	4180	500	10310	10	1	49005551	7214	18.63	1.55	12	0.18	790.00	9471.00	28200	20240510	-47.80	13870	20250409	6.13	20350	-27.67	20250103	13870	6.13	20250409	28200	-47.80	20240510	13870	6.13	20250409	1.88	Y	248070	500	250 억	9770758	N	N	26725	N	N
118	20250410	120953	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	14800	860	2	6.17	1159770410	78507	43.48	15250	15250	14550	18120	9760	13940	14772.83	19.94	-9831	14760	14350	14110	13700	13460	14230	13580	250	4180	500	10310	10	1	49005551	7253	18.73	1.56	12	0.16	790.00	9471.00	28200	20240510	-47.52	13870	20250409	6.71	20350	-27.27	20250103	13870	6.71	20250409	28200	-47.52	20240510	13870	6.71	20250409	1.88	Y	248070	500	250 억	9770758	N	N	26725	N	N
119	20250410	110953	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	14850	910	2	6.53	1001383570	67822	37.56	15250	15250	14550	18120	9760	13940	14764.88	19.94	-9597	14760	14350	14110	13700	13460	14230	13580	250	4180	500	10310	10	1	49005551	7277	18.80	1.57	12	0.14	790.00	9471.00	28200	20240510	-47.34	13870	20250409	7.07	20350	-27.03	20250103	13870	7.07	20250409	28200	-47.34	20240510	13870	7.07	20250409	1.88	Y	248070	500	250 억	9770758	N	N	26725	N	N
120	20250410	100955	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	14690	750	2	5.38	731112510	49478	27.40	15250	15250	14550	18120	9760	13940	14776.52	19.94	-11479	14760	14350	14110	13700	13460	14230	13580	250	4180	500	10310	10	1	49005551	7199	18.59	1.55	12	0.10	790.00	9471.00	28200	20240510	-47.91	13870	20250409	5.91	20350	-27.81	20250103	13870	5.91	20250409	28200	-47.91	20240510	13870	5.91	20250409	1.88	Y	248070	500	250 억	9770758	N	N	26725	N	N
121	20250410	090957	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	14620	680	2	4.88	312599840	20881	11.56	15250	15250	14600	18120	9760	13940	14970.54	19.94	-6321	14760	14350	14110	13700	13460	14230	13580	250	4180	500	10310	10	1	49005551	7165	18.51	1.54	12	0.04	790.00	9471.00	28200	20240510	-48.16	13870	20250409	5.41	20350	-28.16	20250103	13870	5.41	20250409	28200	-48.16	20240510	13870	5.41	20250409	1.88	Y	248070	500	250 억	9770758	N	N	26725	N	N
122	20250409	160948	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	13940	-700	5	-4.78	2536738525	180574	98.12	14300	14520	13870	19030	10250	14640	14048.20	19.57	-33032	16033	15336	14983	14286	13933	15160	14110	250	4390	500	10830	10	1	50005551	6971	17.65	1.47	12	0.36	790.00	9471.00	28200	20240510	-50.57	13870	20250409	0.50	20350	-31.50	20250103	13870	0.50	20250409	28200	-50.57	20240510	13870	0.50	20250409	1.91	Y	248070	500	250 억	9784891	N	N	26725	N	N
123	20250409	150752	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	13930	-710	5	-4.85	2454191855	174651	94.90	14300	14520	13870	19030	10250	14640	14051.98	19.57	-31511	16033	15336	14983	14286	13933	15160	14110	250	4390	500	10830	10	1	50005551	6966	17.63	1.47	12	0.35	790.00	9471.00	28200	20240510	-50.60	13870	20250409	0.43	20350	-31.55	20250103	13870	0.43	20250409	28200	-50.60	20240510	13870	0.43	20250409	1.91	Y	248070	500	250 억	9784891	N	N	26043	N	N
124	20250409	140946	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	13930	-710	5	-4.85	2239258460	159229	86.52	14300	14520	13870	19030	10250	14640	14063.13	19.57	-25199	16033	15336	14983	14286	13933	15160	14110	250	4390	500	10830	10	1	50005551	6966	17.63	1.47	12	0.32	790.00	9471.00	28200	20240510	-50.60	13870	20250409	0.43	20350	-31.55	20250103	13870	0.43	20250409	28200	-50.60	20240510	13870	0.43	20250409	1.91	Y	248070	500	250 억	9784891	N	N	26043	N	N
125	20250409	130942	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	13940	-700	5	-4.78	2020007840	143482	77.97	14300	14520	13870	19030	10250	14640	14078.48	19.57	-19064	16033	15336	14983	14286	13933	15160	14110	250	4390	500	10830	10	1	50005551	6971	17.65	1.47	12	0.29	790.00	9471.00	28200	20240510	-50.57	13870	20250409	0.50	20350	-31.50	20250103	13870	0.50	20250409	28200	-50.57	20240510	13870	0.50	20250409	1.91	Y	248070	500	250 억	9784891	N	N	26043	N	N
126	20250409	120944	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	14100	-540	5	-3.69	1628300015	115460	62.74	14300	14520	13930	19030	10250	14640	14102.72	19.57	-10006	16033	15336	14983	14286	13933	15160	14110	250	4390	500	10830	10	1	50005551	7051	17.85	1.49	12	0.23	790.00	9471.00	28200	20240510	-50.00	13930	20250409	1.22	20350	-30.71	20250103	13930	1.22	20250409	28200	-50.00	20240510	13930	1.22	20250409	1.91	Y	248070	500	250 억	9784891	N	N	26043	N	N
127	20250409	110941	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	14060	-580	5	-3.96	1349341845	95616	51.96	14300	14520	13950	19030	10250	14640	14112.09	19.57	-11913	16033	15336	14983	14286	13933	15160	14110	250	4390	500	10830	10	1	50005551	7031	17.80	1.48	12	0.19	790.00	9471.00	28200	20240510	-50.14	13950	20250409	0.79	20350	-30.91	20250103	13950	0.79	20250409	28200	-50.14	20240510	13950	0.79	20250409	1.91	Y	248070	500	250 억	9784891	N	N	26043	N	N
128	20250409	100947	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	14090	-550	5	-3.76	766563735	54043	29.37	14300	14520	14090	19030	10250	14640	14184.33	19.57	-13646	16033	15336	14983	14286	13933	15160	14110	250	4390	500	10830	10	1	50005551	7046	17.84	1.49	12	0.11	790.00	9471.00	28200	20240510	-50.04	14090	20250409	0.00	20350	-30.76	20250103	14090	0.00	20250409	28200	-50.04	20240510	14090	0.00	20250409	1.91	Y	248070	500	250 억	9784891	N	N	26043	N	N
129	20250409	090951	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	14300	-340	5	-2.32	151532650	10562	5.74	14300	14520	14260	19030	10250	14640	14346.97	19.57	-4554	16033	15336	14983	14286	13933	15160	14110	250	4390	500	10830	10	1	50005551	7151	18.10	1.51	12	0.02	790.00	9471.00	28200	20240510	-49.29	14260	20250409	0.28	20350	-29.73	20250103	14260	0.28	20250409	28200	-49.29	20240510	14260	0.28	20250409	1.91	Y	248070	500	250 억	9784891	N	N	26043	N	N
130	20250408	160934	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	14640	-530	5	-3.49	2741280555	184030	94.74	15450	15680	14630	19720	10620	15170	14895.86	19.66	-54962	16443	15806	15223	14586	14003	15515	14295	250	4550	500	11220	10	1	50005551	7321	18.53	1.55	12	0.37	790.00	9471.00	28200	20240510	-48.09	14630	20250408	0.07	20350	-28.06	20250103	14630	0.07	20250408	28200	-48.09	20240510	14630	0.07	20250408	1.90	Y	248070	500	250 억	9830491	N	N	26043	N	N
131	20250408	150941	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	14730	-440	5	-2.90	2388753965	159967	82.35	15450	15680	14630	19720	10620	15170	14932.79	19.66	-54619	16443	15806	15223	14586	14003	15515	14295	250	4550	500	11220	10	1	50005551	7366	18.65	1.56	12	0.32	790.00	9471.00	28200	20240510	-47.77	14630	20250408	0.68	20350	-27.62	20250103	14630	0.68	20250408	28200	-47.77	20240510	14630	0.68	20250408	1.90	Y	248070	500	250 억	9830491	N	N	19924	N	N
132	20250408	140939	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	14740	-430	5	-2.83	1915883825	127749	65.76	15450	15680	14720	19720	10620	15170	14997.25	19.66	-49655	16443	15806	15223	14586	14003	15515	14295	250	4550	500	11220	10	1	50005551	7371	18.66	1.56	12	0.26	790.00	9471.00	28200	20240510	-47.73	14640	20250407	0.68	20350	-27.57	20250103	14640	0.68	20250407	28200	-47.73	20240510	14640	0.68	20250407	1.90	Y	248070	500	250 억	9830491	N	N	19924	N	N
133	20250408	130936	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	14940	-230	5	-1.52	1444753960	96020	49.43	15450	15680	14930	19720	10620	15170	15046.39	19.66	-42140	16443	15806	15223	14586	14003	15515	14295	250	4550	500	11220	10	1	50005551	7471	18.91	1.58	12	0.19	790.00	9471.00	28200	20240510	-47.02	14640	20250407	2.05	20350	-26.58	20250103	14640	2.05	20250407	28200	-47.02	20240510	14640	2.05	20250407	1.90	Y	248070	500	250 억	9830491	N	N	19924	N	N
134	20250408	120941	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	14950	-220	5	-1.45	1125771585	74689	38.45	15450	15680	14930	19720	10620	15170	15072.79	19.66	-32652	16443	15806	15223	14586	14003	15515	14295	250	4550	500	11220	10	1	50005551	7476	18.92	1.58	12	0.15	790.00	9471.00	28200	20240510	-46.99	14640	20250407	2.12	20350	-26.54	20250103	14640	2.12	20250407	28200	-46.99	20240510	14640	2.12	20250407	1.90	Y	248070	500	250 억	9830491	N	N	19924	N	N
135	20250408	110938	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	14990	-180	5	-1.19	825185090	54641	28.13	15450	15680	14930	19720	10620	15170	15101.94	19.66	-22390	16443	15806	15223	14586	14003	15515	14295	250	4550	500	11220	10	1	50005551	7496	18.97	1.58	12	0.11	790.00	9471.00	28200	20240510	-46.84	14640	20250407	2.39	20350	-26.34	20250103	14640	2.39	20250407	28200	-46.84	20240510	14640	2.39	20250407	1.90	Y	248070	500	250 억	9830491	N	N	19924	N	N
136	20250408	100939	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15080	-90	5	-0.59	335029490	21945	11.30	15450	15680	15080	19720	10620	15170	15266.78	19.66	-9409	16443	15806	15223	14586	14003	15515	14295	250	4550	500	11220	10	1	50005551	7541	19.09	1.59	12	0.04	790.00	9471.00	28200	20240510	-46.52	14640	20250407	3.01	20350	-25.90	20250103	14640	3.01	20250407	28200	-46.52	20240510	14640	3.01	20250407	1.90	Y	248070	500	250 억	9830491	N	N	19924	N	N
137	20250408	090941	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15410	240	2	1.58	76250740	4931	2.54	15450	15680	15410	19720	10620	15170	15463.54	19.66	153	16443	15806	15223	14586	14003	15515	14295	250	4550	500	11220	10	1	50005551	7706	19.51	1.63	12	0.01	790.00	9471.00	28200	20240510	-45.35	14640	20250407	5.26	20350	-24.28	20250103	14640	5.26	20250407	28200	-45.35	20240510	14640	5.26	20250407	1.90	Y	248070	500	250 억	9830491	N	N	19924	N	N
138	20250407	160928	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	15170	-1090	5	-6.70	2954742630	194257	128.44	15860	15860	14640	21100	11390	16260	15210.48	19.72	-42273	16680	16470	16170	15960	15660	16575	16065	250	4840	500	12030	10	1	50005551	7586	19.20	1.60	12	0.39	790.00	9471.00	28200	20240510	-46.21	14640	20250407	3.62	20350	-25.45	20250103	14640	3.62	20250407	28200	-46.21	20240510	14640	3.62	20250407	1.90	Y	248070	500	250 억	9862679	N	N	19924	N	N
139	20250407	150935	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	15160	-1100	5	-6.77	2795870190	183774	121.51	15860	15860	14640	21100	11390	16260	15213.63	19.72	-41978	16680	16470	16170	15960	15660	16575	16065	250	4840	500	12030	10	1	50005551	7581	19.19	1.60	12	0.37	790.00	9471.00	28200	20240510	-46.24	14640	20250407	3.55	20350	-25.50	20250103	14640	3.55	20250407	28200	-46.24	20240510	14640	3.55	20250407	1.90	Y	248070	500	250 억	9862679	N	N	18425	N	N
140	20250407	140932	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	15230	-1030	5	-6.33	2501750695	164402	108.70	15860	15860	14640	21100	11390	16260	15217.28	19.72	-43067	16680	16470	16170	15960	15660	16575	16065	250	4840	500	12030	10	1	50005551	7616	19.28	1.61	12	0.33	790.00	9471.00	28200	20240510	-45.99	14640	20250407	4.03	20350	-25.16	20250103	14640	4.03	20250407	28200	-45.99	20240510	14640	4.03	20250407	1.90	Y	248070	500	250 억	9862679	N	N	18425	N	N
141	20250407	130931	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	15240	-1020	5	-6.27	2130028800	139932	92.52	15860	15860	14640	21100	11390	16260	15221.88	19.72	-42078	16680	16470	16170	15960	15660	16575	16065	250	4840	500	12030	10	1	50005551	7621	19.29	1.61	12	0.28	790.00	9471.00	28200	20240510	-45.96	14640	20250407	4.10	20350	-25.11	20250103	14640	4.10	20250407	28200	-45.96	20240510	14640	4.10	20250407	1.90	Y	248070	500	250 억	9862679	N	N	18425	N	N
142	20250407	120930	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	15250	-1010	5	-6.21	1845623885	121247	80.17	15860	15860	14640	21100	11390	16260	15222.02	19.72	-41562	16680	16470	16170	15960	15660	16575	16065	250	4840	500	12030	10	1	50005551	7626	19.30	1.61	12	0.24	790.00	9471.00	28200	20240510	-45.92	14640	20250407	4.17	20350	-25.06	20250103	14640	4.17	20250407	28200	-45.92	20240510	14640	4.17	20250407	1.90	Y	248070	500	250 억	9862679	N	N	18425	N	N
143	20250407	110931	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	15250	-1010	5	-6.21	1542888335	101419	67.06	15860	15860	14640	21100	11390	16260	15213.01	19.72	-37492	16680	16470	16170	15960	15660	16575	16065	250	4840	500	12030	10	1	50005551	7626	19.30	1.61	12	0.20	790.00	9471.00	28200	20240510	-45.92	14640	20250407	4.17	20350	-25.06	20250103	14640	4.17	20250407	28200	-45.92	20240510	14640	4.17	20250407	1.90	Y	248070	500	250 억	9862679	N	N	18425	N	N
144	20250407	100931	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	15110	-1150	5	-7.07	1110807785	73029	48.29	15860	15860	14640	21100	11390	16260	15210.50	19.72	-32892	16680	16470	16170	15960	15660	16575	16065	250	4840	500	12030	10	1	50005551	7556	19.13	1.60	12	0.15	790.00	9471.00	28200	20240510	-46.42	14640	20250407	3.21	20350	-25.75	20250103	14640	3.21	20250407	28200	-46.42	20240510	14640	3.21	20250407	1.90	Y	248070	500	250 억	9862679	N	N	18425	N	N
145	20250407	090933	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15540	-720	5	-4.43	133982610	8597	5.68	15860	15860	15500	21100	11390	16260	15584.81	19.72	-2888	16680	16470	16170	15960	15660	16575	16065	250	4840	500	12030	10	1	50005551	7771	19.67	1.64	12	0.02	790.00	9471.00	28200	20240510	-44.89	15000	20240805	3.60	20350	-23.64	20250103	15500	0.26	20250407	28200	-44.89	20240510	15000	3.60	20240805	1.90	Y	248070	500	250 억	9862679	N	N	18425	N	N
146	20250404	160928	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16260	-70	5	-0.43	2428275640	151242	150.59	15970	16380	15870	21200	11440	16330	16055.56	19.82	-2167	16576	16452	16346	16222	16116	16400	16170	250	4870	500	12080	10	1	50005551	8131	20.58	1.72	12	0.30	790.00	9471.00	28200	20240510	-42.34	15000	20240805	8.40	20350	-20.10	20250103	15870	2.46	20250404	28200	-42.34	20240510	15000	8.40	20240805	1.90	Y	248070	500	250 억	9912212	N	N	18425	N	N
147	20250404	150937	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16060	-270	5	-1.65	2267329000	141293	140.68	15970	16380	15870	21200	11440	16330	16047.00	19.82	-2516	16576	16452	16346	16222	16116	16400	16170	250	4870	500	12080	10	1	50005551	8031	20.33	1.70	12	0.28	790.00	9471.00	28200	20240510	-43.05	15000	20240805	7.07	20350	-21.08	20250103	15870	1.20	20250404	28200	-43.05	20240510	15000	7.07	20240805	1.90	Y	248070	500	250 억	9912212	N	N	31037	N	N
148	20250404	140940	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15990	-340	5	-2.08	1919457910	119497	118.98	15970	16380	15890	21200	11440	16330	16062.81	19.82	-5648	16576	16452	16346	16222	16116	16400	16170	250	4870	500	12080	10	1	50005551	7996	20.24	1.69	12	0.24	790.00	9471.00	28200	20240510	-43.30	15000	20240805	6.60	20350	-21.43	20250103	15890	0.63	20250404	28200	-43.30	20240510	15000	6.60	20240805	1.90	Y	248070	500	250 억	9912212	N	N	31037	N	N
149	20250404	130937	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15970	-360	5	-2.20	1677063670	104333	103.88	15970	16380	15890	21200	11440	16330	16074.14	19.82	-4027	16576	16452	16346	16222	16116	16400	16170	250	4870	500	12080	10	1	50005551	7986	20.22	1.69	12	0.21	790.00	9471.00	28200	20240510	-43.37	15000	20240805	6.47	20350	-21.52	20250103	15890	0.50	20250404	28200	-43.37	20240510	15000	6.47	20240805	1.90	Y	248070	500	250 억	9912212	N	N	31037	N	N
150	20250404	120931	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16060	-270	5	-1.65	1444493390	89816	89.43	15970	16380	15890	21200	11440	16330	16082.81	19.82	-1626	16576	16452	16346	16222	16116	16400	16170	250	4870	500	12080	10	1	50005551	8031	20.33	1.70	12	0.18	790.00	9471.00	28200	20240510	-43.05	15000	20240805	7.07	20350	-21.08	20250103	15890	1.07	20250404	28200	-43.05	20240510	15000	7.07	20240805	1.90	Y	248070	500	250 억	9912212	N	N	31037	N	N
151	20250404	110936	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16190	-140	5	-0.86	1088258840	67751	67.46	15970	16210	15890	21200	11440	16330	16062.62	19.82	-5229	16576	16452	16346	16222	16116	16400	16170	250	4870	500	12080	10	1	50005551	8096	20.49	1.71	12	0.14	790.00	9471.00	28200	20240510	-42.59	15000	20240805	7.93	20350	-20.44	20250103	15890	1.89	20250404	28200	-42.59	20240510	15000	7.93	20240805	1.90	Y	248070	500	250 억	9912212	N	N	31037	N	N
152	20250404	100935	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16150	-180	5	-1.10	622059610	38861	38.69	15970	16200	15890	21200	11440	16330	16007.30	19.82	-4069	16576	16452	16346	16222	16116	16400	16170	250	4870	500	12080	10	1	50005551	8076	20.44	1.71	12	0.08	790.00	9471.00	28200	20240510	-42.73	15000	20240805	7.67	20350	-20.64	20250103	15890	1.64	20250404	28200	-42.73	20240510	15000	7.67	20240805	1.90	Y	248070	500	250 억	9912212	N	N	31037	N	N
153	20250404	090939	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15950	-380	5	-2.33	163731420	10270	10.23	15970	16200	15890	21200	11440	16330	15942.69	19.82	-2998	16576	16452	16346	16222	16116	16400	16170	250	4870	500	12080	10	1	50005551	7976	20.19	1.68	12	0.02	790.00	9471.00	28200	20240510	-43.44	15000	20240805	6.33	20350	-21.62	20250103	15890	0.38	20250404	28200	-43.44	20240510	15000	6.33	20240805	1.90	Y	248070	500	250 억	9912212	N	N	31037	N	N
154	20250403	160920	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16330	-280	5	-1.69	1638649155	100433	116.03	16400	16470	16240	21550	11630	16610	16315.84	19.87	-26448	17176	16892	16726	16442	16276	16810	16360	250	4940	500	12290	10	1	50005551	8166	20.67	1.72	12	0.20	790.00	9471.00	28200	20240510	-42.09	15000	20240805	8.87	20350	-19.75	20250103	16240	0.55	20250403	28200	-42.09	20240510	15000	8.87	20240805	1.91	Y	248070	500	250 억	9934849	N	N	31037	N	N
155	20250403	150927	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16320	-290	5	-1.75	1516904745	92976	107.41	16400	16470	16240	21550	11630	16610	16315.01	19.87	-24179	17176	16892	16726	16442	16276	16810	16360	250	4940	500	12290	10	1	50005551	8161	20.66	1.72	12	0.19	790.00	9471.00	28200	20240510	-42.13	15000	20240805	8.80	20350	-19.80	20250103	16240	0.49	20250403	28200	-42.13	20240510	15000	8.80	20240805	1.91	Y	248070	500	250 억	9934849	N	N	24716	N	N
156	20250403	140927	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16320	-290	5	-1.75	1161302055	71184	82.24	16400	16470	16240	21550	11630	16610	16314.09	19.87	-18032	17176	16892	16726	16442	16276	16810	16360	250	4940	500	12290	10	1	50005551	8161	20.66	1.72	12	0.14	790.00	9471.00	28200	20240510	-42.13	15000	20240805	8.80	20350	-19.80	20250103	16240	0.49	20250403	28200	-42.13	20240510	15000	8.80	20240805	1.91	Y	248070	500	250 억	9934849	N	N	24716	N	N
157	20250403	130926	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16310	-300	5	-1.81	872241865	53469	61.77	16400	16470	16240	21550	11630	16610	16313.04	19.87	-14851	17176	16892	16726	16442	16276	16810	16360	250	4940	500	12290	10	1	50005551	8156	20.65	1.72	12	0.11	790.00	9471.00	28200	20240510	-42.16	15000	20240805	8.73	20350	-19.85	20250103	16240	0.43	20250403	28200	-42.16	20240510	15000	8.73	20240805	1.91	Y	248070	500	250 억	9934849	N	N	24716	N	N
158	20250403	120923	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16290	-320	5	-1.93	712567095	43674	50.46	16400	16470	16240	21550	11630	16610	16315.59	19.87	-13031	17176	16892	16726	16442	16276	16810	16360	250	4940	500	12290	10	1	50005551	8146	20.62	1.72	12	0.09	790.00	9471.00	28200	20240510	-42.23	15000	20240805	8.60	20350	-19.95	20250103	16240	0.31	20250403	28200	-42.23	20240510	15000	8.60	20240805	1.91	Y	248070	500	250 억	9934849	N	N	24716	N	N
159	20250403	110927	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16320	-290	5	-1.75	521066775	31929	36.89	16400	16470	16240	21550	11630	16610	16319.55	19.87	-8464	17176	16892	16726	16442	16276	16810	16360	250	4940	500	12290	10	1	50005551	8161	20.66	1.72	12	0.06	790.00	9471.00	28200	20240510	-42.13	15000	20240805	8.80	20350	-19.80	20250103	16240	0.49	20250403	28200	-42.13	20240510	15000	8.80	20240805	1.91	Y	248070	500	250 억	9934849	N	N	24716	N	N
160	20250403	100927	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16400	-210	5	-1.26	284064420	17411	20.11	16400	16400	16240	21550	11630	16610	16315.23	19.87	-3250	17176	16892	16726	16442	16276	16810	16360	250	4940	500	12290	10	1	50005551	8201	20.76	1.73	12	0.03	790.00	9471.00	28200	20240510	-41.84	15000	20240805	9.33	20350	-19.41	20250103	16240	0.99	20250403	28200	-41.84	20240510	15000	9.33	20240805	1.91	Y	248070	500	250 억	9934849	N	N	24716	N	N
161	20250403	090930	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16250	-360	5	-2.17	58124880	3560	4.11	16400	16400	16240	21550	11630	16610	16327.21	19.87	-2024	17176	16892	16726	16442	16276	16810	16360	250	4940	500	12290	10	1	50005551	8126	20.57	1.72	12	0.01	790.00	9471.00	28200	20240510	-42.38	15000	20240805	8.33	20350	-20.15	20250103	16240	0.06	20250403	28200	-42.38	20240510	15000	8.33	20240805	1.91	Y	248070	500	250 억	9934849	N	N	24716	N	N
162	20250402	160906	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16610	-240	5	-1.42	1439500645	86558	108.54	16850	17010	16560	21900	11800	16850	16630.48	19.93	-34345	17230	17040	16920	16730	16610	16980	16670	250	5050	500	12460	10	1	50005551	8306	21.03	1.75	12	0.17	790.00	9471.00	28200	20240510	-41.10	15000	20240805	10.73	20350	-18.38	20250103	16510	0.61	20250331	28200	-41.10	20240510	15000	10.73	20240805	1.95	Y	248070	500	250 억	9963895	N	N	24716	N	N
163	20250402	150908	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16600	-250	5	-1.48	1370107840	82380	103.30	16850	17010	16560	21900	11800	16850	16631.56	19.93	-31365	17230	17040	16920	16730	16610	16980	16670	250	5050	500	12460	10	1	50005551	8301	21.01	1.75	12	0.16	790.00	9471.00	28200	20240510	-41.13	15000	20240805	10.67	20350	-18.43	20250103	16510	0.55	20250331	28200	-41.13	20240510	15000	10.67	20240805	1.95	Y	248070	500	250 억	9963895	N	N	21305	N	N
164	20250402	140910	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16600	-250	5	-1.48	1189857640	71524	89.69	16850	17010	16560	21900	11800	16850	16635.78	19.93	-26668	17230	17040	16920	16730	16610	16980	16670	250	5050	500	12460	10	1	50005551	8301	21.01	1.75	12	0.14	790.00	9471.00	28200	20240510	-41.13	15000	20240805	10.67	20350	-18.43	20250103	16510	0.55	20250331	28200	-41.13	20240510	15000	10.67	20240805	1.95	Y	248070	500	250 억	9963895	N	N	21305	N	N
165	20250402	130911	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16630	-220	5	-1.31	894118145	53741	67.39	16850	17010	16560	21900	11800	16850	16637.54	19.93	-20315	17230	17040	16920	16730	16610	16980	16670	250	5050	500	12460	10	1	50005551	8316	21.05	1.76	12	0.11	790.00	9471.00	28200	20240510	-41.03	15000	20240805	10.87	20350	-18.28	20250103	16510	0.73	20250331	28200	-41.03	20240510	15000	10.87	20240805	1.95	Y	248070	500	250 억	9963895	N	N	21305	N	N
166	20250402	120909	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16630	-220	5	-1.31	598926905	36010	45.16	16850	17010	16560	21900	11800	16850	16632.24	19.93	-17834	17230	17040	16920	16730	16610	16980	16670	250	5050	500	12460	10	1	50005551	8316	21.05	1.76	12	0.07	790.00	9471.00	28200	20240510	-41.03	15000	20240805	10.87	20350	-18.28	20250103	16510	0.73	20250331	28200	-41.03	20240510	15000	10.87	20240805	1.95	Y	248070	500	250 억	9963895	N	N	21305	N	N
167	20250402	110910	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16620	-230	5	-1.36	467571025	28113	35.25	16850	17010	16560	21900	11800	16850	16631.84	19.93	-14735	17230	17040	16920	16730	16610	16980	16670	250	5050	500	12460	10	1	50005551	8311	21.04	1.75	12	0.06	790.00	9471.00	28200	20240510	-41.06	15000	20240805	10.80	20350	-18.33	20250103	16510	0.67	20250331	28200	-41.06	20240510	15000	10.80	20240805	1.95	Y	248070	500	250 억	9963895	N	N	21305	N	N
168	20250402	100908	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16600	-250	5	-1.48	234415615	14061	17.63	16850	17010	16590	21900	11800	16850	16671.33	19.93	-7765	17230	17040	16920	16730	16610	16980	16670	250	5050	500	12460	10	1	50005551	8301	21.01	1.75	12	0.03	790.00	9471.00	28200	20240510	-41.13	15000	20240805	10.67	20350	-18.43	20250103	16510	0.55	20250331	28200	-41.13	20240510	15000	10.67	20240805	1.95	Y	248070	500	250 억	9963895	N	N	21305	N	N
169	20250402	090916	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16750	-100	5	-0.59	47219620	2805	3.52	16850	17010	16750	21900	11800	16850	16834.09	19.93	-1307	17230	17040	16920	16730	16610	16980	16670	250	5050	500	12460	10	1	50005551	8376	21.20	1.77	12	0.01	790.00	9471.00	28200	20240510	-40.60	15000	20240805	11.67	20350	-17.69	20250103	16510	1.45	20250331	28200	-40.60	20240510	15000	11.67	20240805	1.95	Y	248070	500	250 억	9963895	N	N	21305	N	N
170	20250401	160916	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16850	190	2	1.14	1354341820	79745	51.29	16870	17110	16800	21650	11670	16660	16983.41	19.92	-14093	17373	17016	16763	16406	16153	16890	16280	250	4990	500	12320	10	1	50005551	8426	21.33	1.78	12	0.16	790.00	9471.00	28200	20240510	-40.25	15000	20240805	12.33	20350	-17.20	20250103	16510	2.06	20250331	28200	-40.25	20240510	15000	12.33	20240805	1.96	Y	248070	500	250 억	9963212	N	N	21305	N	N
171	20250401	150914	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16860	200	2	1.20	1329464320	78269	50.34	16870	17110	16800	21650	11670	16660	16985.84	19.92	-13399	17373	17016	16763	16406	16153	16890	16280	250	4990	500	12320	10	1	50005551	8431	21.34	1.78	12	0.16	790.00	9471.00	28200	20240510	-40.21	15000	20240805	12.40	20350	-17.15	20250103	16510	2.12	20250331	28200	-40.21	20240510	15000	12.40	20240805	1.96	Y	248070	500	250 억	9963212	N	N	10371	N	N
172	20250401	140915	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	17030	370	2	2.22	818522350	48098	30.94	16870	17110	16870	21650	11670	16660	17017.80	19.92	-4087	17373	17016	16763	16406	16153	16890	16280	250	4990	500	12320	10	1	50005551	8516	21.56	1.80	12	0.10	790.00	9471.00	28200	20240510	-39.61	15000	20240805	13.53	20350	-16.31	20250103	16510	3.15	20250331	28200	-39.61	20240510	15000	13.53	20240805	1.96	Y	248070	500	250 억	9963212	N	N	10371	N	N
173	20250401	130915	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16940	280	2	1.68	674567760	39624	25.49	16870	17110	16870	21650	11670	16660	17024.22	19.92	147	17373	17016	16763	16406	16153	16890	16280	250	4990	500	12320	10	1	50005551	8471	21.44	1.79	12	0.08	790.00	9471.00	28200	20240510	-39.93	15000	20240805	12.93	20350	-16.76	20250103	16510	2.60	20250331	28200	-39.93	20240510	15000	12.93	20240805	1.96	Y	248070	500	250 억	9963212	N	N	10371	N	N
174	20250401	120917	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	17060	400	2	2.40	465088180	27322	17.57	16870	17110	16870	21650	11670	16660	17022.48	19.92	3422	17373	17016	16763	16406	16153	16890	16280	250	4990	500	12320	10	1	50005551	8531	21.59	1.80	12	0.05	790.00	9471.00	28200	20240510	-39.50	15000	20240805	13.73	20350	-16.17	20250103	16510	3.33	20250331	28200	-39.50	20240510	15000	13.73	20240805	1.96	Y	248070	500	250 억	9963212	N	N	10371	N	N
175	20250401	110903	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	17000	340	2	2.04	323160250	18980	12.21	16870	17110	16870	21650	11670	16660	17026.36	19.92	4072	17373	17016	16763	16406	16153	16890	16280	250	4990	500	12320	10	1	50005551	8501	21.52	1.79	12	0.04	790.00	9471.00	28200	20240510	-39.72	15000	20240805	13.33	20350	-16.46	20250103	16510	2.97	20250331	28200	-39.72	20240510	15000	13.33	20240805	1.96	Y	248070	500	250 억	9963212	N	N	10371	N	N
176	20250401	100902	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	17010	350	2	2.10	237440540	13937	8.96	16870	17110	16870	21650	11670	16660	17036.70	19.92	3670	17373	17016	16763	16406	16153	16890	16280	250	4990	500	12320	10	1	50005551	8506	21.53	1.80	12	0.03	790.00	9471.00	28200	20240510	-39.68	15000	20240805	13.40	20350	-16.41	20250103	16510	3.03	20250331	28200	-39.68	20240510	15000	13.40	20240805	1.96	Y	248070	500	250 억	9963212	N	N	10371	N	N
177	20250401	090903	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	17010	350	2	2.10	71262040	4185	2.69	16870	17100	16870	21650	11670	16660	17027.97	19.92	926	17373	17016	16763	16406	16153	16890	16280	250	4990	500	12320	10	1	50005551	8506	21.53	1.80	12	0.01	790.00	9471.00	28200	20240510	-39.68	15000	20240805	13.40	20350	-16.41	20250103	16510	3.03	20250331	28200	-39.68	20240510	15000	13.40	20240805	1.96	Y	248070	500	250 억	9963212	N	N	10371	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History