KissMeData/017900/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160337	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2210	15	2	0.68	384084860	174753	70.93	2225	2230	2180	2850	1540	2195	2197.87	19.36	-3426	2278	2236	2178	2136	2078	2257	2157	290	655	500	1400	5	1	57943763	1281	-130.00	0.51	12	0.30	-17.00	4305.00	3920	20230608	-43.62	1886	20231027	17.18	3360	-34.23	20240116	2020	9.41	20240415	3920	-43.62	20230608	1886	17.18	20231027	2.69	N	017900	500	289 억	11219971	N	N	0	N	N
3	20240430	150336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2210	15	2	0.68	380729880	173235	70.32	2225	2230	2180	2850	1540	2195	2197.77	19.36	-2528	2278	2236	2178	2136	2078	2257	2157	290	655	500	1400	5	1	57943763	1281	-130.00	0.51	12	0.30	-17.00	4305.00	3920	20230608	-43.62	1886	20231027	17.18	3360	-34.23	20240116	2020	9.41	20240415	3920	-43.62	20230608	1886	17.18	20231027	2.69	N	017900	500	289 억	11219971	N	N	0	N	N
4	20240430	140336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2210	15	2	0.68	369960525	168361	68.34	2225	2230	2180	2850	1540	2195	2197.42	19.36	-2352	2278	2236	2178	2136	2078	2257	2157	290	655	500	1400	5	1	57943763	1281	-130.00	0.51	12	0.29	-17.00	4305.00	3920	20230608	-43.62	1886	20231027	17.18	3360	-34.23	20240116	2020	9.41	20240415	3920	-43.62	20230608	1886	17.18	20231027	2.69	N	017900	500	289 억	11219971	N	N	0	N	N
5	20240430	130335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2190	-5	5	-0.23	301286130	137303	55.73	2225	2230	2180	2850	1540	2195	2194.32	19.36	-77	2278	2236	2178	2136	2078	2257	2157	290	655	500	1400	5	1	57943763	1269	-128.82	0.51	12	0.24	-17.00	4305.00	3920	20230608	-44.13	1886	20231027	16.12	3360	-34.82	20240116	2020	8.42	20240415	3920	-44.13	20230608	1886	16.12	20231027	2.69	N	017900	500	289 억	11219971	N	N	0	N	N
6	20240430	120336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2185	-10	5	-0.46	246988935	112552	45.68	2225	2230	2180	2850	1540	2195	2194.44	19.36	1989	2278	2236	2178	2136	2078	2257	2157	290	655	500	1400	5	1	57943763	1266	-128.53	0.51	12	0.19	-17.00	4305.00	3920	20230608	-44.26	1886	20231027	15.85	3360	-34.97	20240116	2020	8.17	20240415	3920	-44.26	20230608	1886	15.85	20231027	2.69	N	017900	500	289 억	11219971	N	N	0	N	N
7	20240430	110335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2200	5	2	0.23	223521655	101817	41.33	2225	2230	2180	2850	1540	2195	2195.33	19.36	2353	2278	2236	2178	2136	2078	2257	2157	290	655	500	1400	5	1	57943763	1275	-129.41	0.51	12	0.18	-17.00	4305.00	3920	20230608	-43.88	1886	20231027	16.65	3360	-34.52	20240116	2020	8.91	20240415	3920	-43.88	20230608	1886	16.65	20231027	2.69	N	017900	500	289 억	11219971	N	N	0	N	N
8	20240430	100334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2185	-10	5	-0.46	160039925	72786	29.54	2225	2230	2180	2850	1540	2195	2198.77	19.36	5295	2278	2236	2178	2136	2078	2257	2157	290	655	500	1400	5	1	57943763	1266	-128.53	0.51	12	0.13	-17.00	4305.00	3920	20230608	-44.26	1886	20231027	15.85	3360	-34.97	20240116	2020	8.17	20240415	3920	-44.26	20230608	1886	15.85	20231027	2.69	N	017900	500	289 억	11219971	N	N	0	N	N
9	20240430	090341	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2205	10	2	0.46	26886465	12168	4.94	2225	2230	2185	2850	1540	2195	2209.60	19.36	-7043	2278	2236	2178	2136	2078	2257	2157	290	655	500	1400	5	1	57943763	1278	-129.71	0.51	12	0.02	-17.00	4305.00	3920	20230608	-43.75	1886	20231027	16.91	3360	-34.38	20240116	2020	9.16	20240415	3920	-43.75	20230608	1886	16.91	20231027	2.69	N	017900	500	289 억	11219971	N	N	0	N	N
10	20240429	160333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2195	80	2	3.78	535115830	244933	284.68	2120	2220	2120	2745	1485	2115	2184.74	19.34	8204	2161	2137	2121	2097	2081	2130	2090	290	630	500	1350	5	1	57943763	1272	-129.12	0.51	12	0.42	-17.00	4305.00	3920	20230608	-44.01	1886	20231027	16.38	3360	-34.67	20240116	2020	8.66	20240415	3920	-44.01	20230608	1886	16.38	20231027	2.73	N	017900	500	289 억	11204934	N	N	9	N	N
11	20240429	150334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2200	85	2	4.02	517655390	236984	275.44	2120	2220	2120	2745	1485	2115	2184.35	19.34	6402	2161	2137	2121	2097	2081	2130	2090	290	630	500	1350	5	1	57943763	1275	-129.41	0.51	12	0.41	-17.00	4305.00	3920	20230608	-43.88	1886	20231027	16.65	3360	-34.52	20240116	2020	8.91	20240415	3920	-43.88	20230608	1886	16.65	20231027	2.73	N	017900	500	289 억	11204934	N	N	9	N	N
12	20240429	140329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2190	75	2	3.55	431577470	197858	229.97	2120	2220	2120	2745	1485	2115	2181.25	19.34	5533	2161	2137	2121	2097	2081	2130	2090	290	630	500	1350	5	1	57943763	1269	-128.82	0.51	12	0.34	-17.00	4305.00	3920	20230608	-44.13	1886	20231027	16.12	3360	-34.82	20240116	2020	8.42	20240415	3920	-44.13	20230608	1886	16.12	20231027	2.73	N	017900	500	289 억	11204934	N	N	9	N	N
13	20240429	130335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2205	90	2	4.26	351174720	161414	187.61	2120	2210	2120	2745	1485	2115	2175.62	19.34	1763	2161	2137	2121	2097	2081	2130	2090	290	630	500	1350	5	1	57943763	1278	-129.71	0.51	12	0.28	-17.00	4305.00	3920	20230608	-43.75	1886	20231027	16.91	3360	-34.38	20240116	2020	9.16	20240415	3920	-43.75	20230608	1886	16.91	20231027	2.73	N	017900	500	289 억	11204934	N	N	9	N	N
14	20240429	120333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2180	65	2	3.07	235171920	108610	126.23	2120	2185	2120	2745	1485	2115	2165.29	19.34	6092	2161	2137	2121	2097	2081	2130	2090	290	630	500	1350	5	1	57943763	1263	-128.24	0.51	12	0.19	-17.00	4305.00	3920	20230608	-44.39	1886	20231027	15.59	3360	-35.12	20240116	2020	7.92	20240415	3920	-44.39	20230608	1886	15.59	20231027	2.73	N	017900	500	289 억	11204934	N	N	9	N	N
15	20240429	110322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2155	40	2	1.89	140680760	65180	75.76	2120	2175	2120	2745	1485	2115	2158.34	19.34	6080	2161	2137	2121	2097	2081	2130	2090	290	630	500	1350	5	1	57943763	1249	-126.76	0.50	12	0.11	-17.00	4305.00	3920	20230608	-45.03	1886	20231027	14.26	3360	-35.86	20240116	2020	6.68	20240415	3920	-45.03	20230608	1886	14.26	20231027	2.73	N	017900	500	289 억	11204934	N	N	9	N	N
16	20240429	100335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2160	45	2	2.13	97606170	45268	52.61	2120	2175	2120	2745	1485	2115	2156.18	19.34	9350	2161	2137	2121	2097	2081	2130	2090	290	630	500	1350	5	1	57943763	1252	-127.06	0.50	12	0.08	-17.00	4305.00	3920	20230608	-44.90	1886	20231027	14.53	3360	-35.71	20240116	2020	6.93	20240415	3920	-44.90	20230608	1886	14.53	20231027	2.73	N	017900	500	289 억	11204934	N	N	9	N	N
17	20240429	090335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2140	25	2	1.18	7835080	3668	4.26	2120	2145	2120	2745	1485	2115	2136.06	19.34	-1259	2161	2137	2121	2097	2081	2130	2090	290	630	500	1350	5	1	57943763	1240	-125.88	0.50	12	0.01	-17.00	4305.00	3920	20230608	-45.41	1886	20231027	13.47	3360	-36.31	20240116	2020	5.94	20240415	3920	-45.41	20230608	1886	13.47	20231027	2.73	N	017900	500	289 억	11204934	N	N	9	N	N
18	20240426	160333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2115	-5	5	-0.24	182399395	86025	79.98	2120	2145	2105	2755	1485	2120	2120.31	19.34	884	2186	2152	2131	2097	2076	2142	2087	290	635	500	1350	5	1	57943763	1226	-124.41	0.49	12	0.15	-17.00	4305.00	3920	20230608	-46.05	1886	20231027	12.14	3360	-37.05	20240116	2020	4.70	20240415	3920	-46.05	20230608	1886	12.14	20231027	2.73	N	017900	500	289 억	11208038	N	N	9	N	N
19	20240426	150334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2130	10	2	0.47	169368995	79870	74.25	2120	2145	2105	2755	1485	2120	2120.56	19.34	2056	2186	2152	2131	2097	2076	2142	2087	290	635	500	1350	5	1	57943763	1234	-125.29	0.49	12	0.14	-17.00	4305.00	3920	20230608	-45.66	1886	20231027	12.94	3360	-36.61	20240116	2020	5.45	20240415	3920	-45.66	20230608	1886	12.94	20231027	2.73	N	017900	500	289 억	11208038	N	N	0	N	N
20	20240426	140333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2120	0	3	0.00	162648215	76709	71.32	2120	2145	2105	2755	1485	2120	2120.33	19.34	2261	2186	2152	2131	2097	2076	2142	2087	290	635	500	1350	5	1	57943763	1228	-124.71	0.49	12	0.13	-17.00	4305.00	3920	20230608	-45.92	1886	20231027	12.41	3360	-36.90	20240116	2020	4.95	20240415	3920	-45.92	20230608	1886	12.41	20231027	2.73	N	017900	500	289 억	11208038	N	N	0	N	N
21	20240426	130332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2115	-5	5	-0.24	148167865	69874	64.96	2120	2145	2105	2755	1485	2120	2120.50	19.34	3095	2186	2152	2131	2097	2076	2142	2087	290	635	500	1350	5	1	57943763	1226	-124.41	0.49	12	0.12	-17.00	4305.00	3920	20230608	-46.05	1886	20231027	12.14	3360	-37.05	20240116	2020	4.70	20240415	3920	-46.05	20230608	1886	12.14	20231027	2.73	N	017900	500	289 억	11208038	N	N	0	N	N
22	20240426	120332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2120	0	3	0.00	134014810	63185	58.74	2120	2145	2105	2755	1485	2120	2120.99	19.34	1110	2186	2152	2131	2097	2076	2142	2087	290	635	500	1350	5	1	57943763	1228	-124.71	0.49	12	0.11	-17.00	4305.00	3920	20230608	-45.92	1886	20231027	12.41	3360	-36.90	20240116	2020	4.95	20240415	3920	-45.92	20230608	1886	12.41	20231027	2.73	N	017900	500	289 억	11208038	N	N	0	N	N
23	20240426	110333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2115	-5	5	-0.24	81732260	38512	35.80	2120	2145	2105	2755	1485	2120	2122.25	19.34	-4648	2186	2152	2131	2097	2076	2142	2087	290	635	500	1350	5	1	57943763	1226	-124.41	0.49	12	0.07	-17.00	4305.00	3920	20230608	-46.05	1886	20231027	12.14	3360	-37.05	20240116	2020	4.70	20240415	3920	-46.05	20230608	1886	12.14	20231027	2.73	N	017900	500	289 억	11208038	N	N	0	N	N
24	20240426	100332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2120	0	3	0.00	33791450	15876	14.76	2120	2145	2120	2755	1485	2120	2128.46	19.34	-4350	2186	2152	2131	2097	2076	2142	2087	290	635	500	1350	5	1	57943763	1228	-124.71	0.49	12	0.03	-17.00	4305.00	3920	20230608	-45.92	1886	20231027	12.41	3360	-36.90	20240116	2020	4.95	20240415	3920	-45.92	20230608	1886	12.41	20231027	2.73	N	017900	500	289 억	11208038	N	N	0	N	N
25	20240426	090334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2140	20	2	0.94	336355	158	0.15	2120	2140	2120	2755	1485	2120	2128.83	19.34	-17	2186	2152	2131	2097	2076	2142	2087	290	635	500	1350	5	1	57943763	1240	-125.88	0.50	12	0.00	-17.00	4305.00	3920	20230608	-45.41	1886	20231027	13.47	3360	-36.31	20240116	2020	5.94	20240415	3920	-45.41	20230608	1886	13.47	20231027	2.73	N	017900	500	289 억	11208038	N	N	0	N	N
26	20240425	160331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2120	-20	5	-0.93	227130280	106640	72.92	2140	2165	2110	2780	1500	2140	2129.88	19.36	-12243	2180	2160	2130	2110	2080	2170	2120	290	640	500	1360	5	1	57943763	1228	-124.71	0.49	12	0.18	-17.00	4305.00	3920	20230608	-45.92	1886	20231027	12.41	3360	-36.90	20240116	2020	4.95	20240415	3920	-45.92	20230608	1886	12.41	20231027	2.73	N	017900	500	289 억	11220132	N	N	3	N	N
27	20240425	150334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2115	-25	5	-1.17	210908675	98970	67.67	2140	2165	2110	2780	1500	2140	2131.04	19.36	-9462	2180	2160	2130	2110	2080	2170	2120	290	640	500	1360	5	1	57943763	1226	-124.41	0.49	12	0.17	-17.00	4305.00	3920	20230608	-46.05	1886	20231027	12.14	3360	-37.05	20240116	2020	4.70	20240415	3920	-46.05	20230608	1886	12.14	20231027	2.73	N	017900	500	289 억	11220132	N	N	3	N	N
28	20240425	140332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2120	-20	5	-0.93	178439605	83614	57.17	2140	2165	2115	2780	1500	2140	2134.09	19.36	-15832	2180	2160	2130	2110	2080	2170	2120	290	640	500	1360	5	1	57943763	1228	-124.71	0.49	12	0.14	-17.00	4305.00	3920	20230608	-45.92	1886	20231027	12.41	3360	-36.90	20240116	2020	4.95	20240415	3920	-45.92	20230608	1886	12.41	20231027	2.73	N	017900	500	289 억	11220132	N	N	3	N	N
29	20240425	130333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2125	-15	5	-0.70	132498705	61956	42.36	2140	2165	2120	2780	1500	2140	2138.59	19.36	-9202	2180	2160	2130	2110	2080	2170	2120	290	640	500	1360	5	1	57943763	1231	-125.00	0.49	12	0.11	-17.00	4305.00	3920	20230608	-45.79	1886	20231027	12.67	3360	-36.76	20240116	2020	5.20	20240415	3920	-45.79	20230608	1886	12.67	20231027	2.73	N	017900	500	289 억	11220132	N	N	3	N	N
30	20240425	120331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2125	-15	5	-0.70	122692965	57343	39.21	2140	2165	2120	2780	1500	2140	2139.63	19.36	-8428	2180	2160	2130	2110	2080	2170	2120	290	640	500	1360	5	1	57943763	1231	-125.00	0.49	12	0.10	-17.00	4305.00	3920	20230608	-45.79	1886	20231027	12.67	3360	-36.76	20240116	2020	5.20	20240415	3920	-45.79	20230608	1886	12.67	20231027	2.73	N	017900	500	289 억	11220132	N	N	3	N	N
31	20240425	110332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2135	-5	5	-0.23	98782140	46109	31.53	2140	2165	2125	2780	1500	2140	2142.36	19.36	-5014	2180	2160	2130	2110	2080	2170	2120	290	640	500	1360	5	1	57943763	1237	-125.59	0.50	12	0.08	-17.00	4305.00	3920	20230608	-45.54	1886	20231027	13.20	3360	-36.46	20240116	2020	5.69	20240415	3920	-45.54	20230608	1886	13.20	20231027	2.73	N	017900	500	289 억	11220132	N	N	3	N	N
32	20240425	100331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2145	5	2	0.23	59670410	27893	19.07	2140	2165	2125	2780	1500	2140	2139.26	19.36	388	2180	2160	2130	2110	2080	2170	2120	290	640	500	1360	5	1	57943763	1243	-126.18	0.50	12	0.05	-17.00	4305.00	3920	20230608	-45.28	1886	20231027	13.73	3360	-36.16	20240116	2020	6.19	20240415	3920	-45.28	20230608	1886	13.73	20231027	2.73	N	017900	500	289 억	11220132	N	N	3	N	N
33	20240425	090332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2140	0	3	0.00	7158160	3351	2.29	2140	2140	2125	2780	1500	2140	2136.13	19.36	-1284	2180	2160	2130	2110	2080	2170	2120	290	640	500	1360	5	1	57943763	1240	-125.88	0.50	12	0.01	-17.00	4305.00	3920	20230608	-45.41	1886	20231027	13.47	3360	-36.31	20240116	2020	5.94	20240415	3920	-45.41	20230608	1886	13.47	20231027	2.73	N	017900	500	289 억	11220132	N	N	3	N	N
34	20240424	160330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2140	50	2	2.39	310508155	145581	161.89	2105	2150	2100	2715	1465	2090	2132.88	19.34	12719	2133	2111	2098	2076	2063	2105	2070	290	625	500	1330	5	1	57943763	1240	-125.88	0.50	12	0.25	-17.00	4305.00	3920	20230608	-45.41	1886	20231027	13.47	3360	-36.31	20240116	2020	5.94	20240415	3920	-45.41	20230608	1886	13.47	20231027	2.74	N	017900	500	289 억	11207710	N	N	3	N	N
35	20240424	150331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2140	50	2	2.39	302504960	141837	157.72	2105	2150	2100	2715	1465	2090	2132.76	19.34	12518	2133	2111	2098	2076	2063	2105	2070	290	625	500	1330	5	1	57943763	1240	-125.88	0.50	12	0.24	-17.00	4305.00	3920	20230608	-45.41	1886	20231027	13.47	3360	-36.31	20240116	2020	5.94	20240415	3920	-45.41	20230608	1886	13.47	20231027	2.74	N	017900	500	289 억	11207710	N	N	0	N	N
36	20240424	140330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2135	45	2	2.15	284827575	133560	148.52	2105	2150	2100	2715	1465	2090	2132.58	19.34	12913	2133	2111	2098	2076	2063	2105	2070	290	625	500	1330	5	1	57943763	1237	-125.59	0.50	12	0.23	-17.00	4305.00	3920	20230608	-45.54	1886	20231027	13.20	3360	-36.46	20240116	2020	5.69	20240415	3920	-45.54	20230608	1886	13.20	20231027	2.74	N	017900	500	289 억	11207710	N	N	0	N	N
37	20240424	130335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2135	45	2	2.15	257020025	120528	134.03	2105	2150	2100	2715	1465	2090	2132.45	19.34	10955	2133	2111	2098	2076	2063	2105	2070	290	625	500	1330	5	1	57943763	1237	-125.59	0.50	12	0.21	-17.00	4305.00	3920	20230608	-45.54	1886	20231027	13.20	3360	-36.46	20240116	2020	5.69	20240415	3920	-45.54	20230608	1886	13.20	20231027	2.74	N	017900	500	289 억	11207710	N	N	0	N	N
38	20240424	120331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2130	40	2	1.91	222756550	104448	116.15	2105	2150	2100	2715	1465	2090	2132.70	19.34	7980	2133	2111	2098	2076	2063	2105	2070	290	625	500	1330	5	1	57943763	1234	-125.29	0.49	12	0.18	-17.00	4305.00	3920	20230608	-45.66	1886	20231027	12.94	3360	-36.61	20240116	2020	5.45	20240415	3920	-45.66	20230608	1886	12.94	20231027	2.74	N	017900	500	289 억	11207710	N	N	0	N	N
39	20240424	110330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2130	40	2	1.91	193447910	90712	100.87	2105	2150	2100	2715	1465	2090	2132.55	19.34	14333	2133	2111	2098	2076	2063	2105	2070	290	625	500	1330	5	1	57943763	1234	-125.29	0.49	12	0.16	-17.00	4305.00	3920	20230608	-45.66	1886	20231027	12.94	3360	-36.61	20240116	2020	5.45	20240415	3920	-45.66	20230608	1886	12.94	20231027	2.74	N	017900	500	289 억	11207710	N	N	0	N	N
40	20240424	100330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2130	40	2	1.91	128897075	60436	67.21	2105	2150	2100	2715	1465	2090	2132.79	19.34	13715	2133	2111	2098	2076	2063	2105	2070	290	625	500	1330	5	1	57943763	1234	-125.29	0.49	12	0.10	-17.00	4305.00	3920	20230608	-45.66	1886	20231027	12.94	3360	-36.61	20240116	2020	5.45	20240415	3920	-45.66	20230608	1886	12.94	20231027	2.74	N	017900	500	289 억	11207710	N	N	0	N	N
41	20240424	090330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2110	20	2	0.96	911270	432	0.48	2105	2115	2105	2715	1465	2090	2109.42	19.34	169	2133	2111	2098	2076	2063	2105	2070	290	625	500	1330	5	1	57943763	1223	-124.12	0.49	12	0.00	-17.00	4305.00	3920	20230608	-46.17	1886	20231027	11.88	3360	-37.20	20240116	2020	4.46	20240415	3920	-46.17	20230608	1886	11.88	20231027	2.74	N	017900	500	289 억	11207710	N	N	0	N	N
42	20240423	160321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2090	-5	5	-0.24	187429375	89303	61.08	2095	2120	2085	2720	1470	2095	2098.81	19.40	-36033	2218	2156	2108	2046	1998	2187	2077	290	625	500	1340	5	1	57943763	1211	-122.94	0.49	12	0.15	-17.00	4305.00	3920	20230608	-46.68	1886	20231027	10.82	3360	-37.80	20240116	2020	3.47	20240415	3920	-46.68	20230608	1886	10.82	20231027	2.83	N	017900	500	289 억	11243382	N	N	0	N	N
43	20240423	150329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2095	0	3	0.00	167159145	79596	54.44	2095	2120	2085	2720	1470	2095	2100.09	19.40	-33494	2218	2156	2108	2046	1998	2187	2077	290	625	500	1340	5	1	57943763	1214	-123.24	0.49	12	0.14	-17.00	4305.00	3920	20230608	-46.56	1886	20231027	11.08	3360	-37.65	20240116	2020	3.71	20240415	3920	-46.56	20230608	1886	11.08	20231027	2.83	N	017900	500	289 억	11243382	N	N	0	N	N
44	20240423	140330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2090	-5	5	-0.24	130988250	62302	42.61	2095	2120	2085	2720	1470	2095	2102.47	19.40	-28238	2218	2156	2108	2046	1998	2187	2077	290	625	500	1340	5	1	57943763	1211	-122.94	0.49	12	0.11	-17.00	4305.00	3920	20230608	-46.68	1886	20231027	10.82	3360	-37.80	20240116	2020	3.47	20240415	3920	-46.68	20230608	1886	10.82	20231027	2.83	N	017900	500	289 억	11243382	N	N	0	N	N
45	20240423	130328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2100	5	2	0.24	103489285	49166	33.63	2095	2120	2090	2720	1470	2095	2104.90	19.40	-17469	2218	2156	2108	2046	1998	2187	2077	290	625	500	1340	5	1	57943763	1217	-123.53	0.49	12	0.08	-17.00	4305.00	3920	20230608	-46.43	1886	20231027	11.35	3360	-37.50	20240116	2020	3.96	20240415	3920	-46.43	20230608	1886	11.35	20231027	2.83	N	017900	500	289 억	11243382	N	N	0	N	N
46	20240423	120329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2100	5	2	0.24	92737640	44042	30.12	2095	2120	2090	2720	1470	2095	2105.66	19.40	-14614	2218	2156	2108	2046	1998	2187	2077	290	625	500	1340	5	1	57943763	1217	-123.53	0.49	12	0.08	-17.00	4305.00	3920	20230608	-46.43	1886	20231027	11.35	3360	-37.50	20240116	2020	3.96	20240415	3920	-46.43	20230608	1886	11.35	20231027	2.83	N	017900	500	289 억	11243382	N	N	0	N	N
47	20240423	110328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2100	5	2	0.24	80047540	37989	25.98	2095	2120	2090	2720	1470	2095	2107.12	19.40	-14276	2218	2156	2108	2046	1998	2187	2077	290	625	500	1340	5	1	57943763	1217	-123.53	0.49	12	0.07	-17.00	4305.00	3920	20230608	-46.43	1886	20231027	11.35	3360	-37.50	20240116	2020	3.96	20240415	3920	-46.43	20230608	1886	11.35	20231027	2.83	N	017900	500	289 억	11243382	N	N	0	N	N
48	20240423	100329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2110	15	2	0.72	45912615	21761	14.88	2095	2120	2095	2720	1470	2095	2109.86	19.40	141	2218	2156	2108	2046	1998	2187	2077	290	625	500	1340	5	1	57943763	1223	-124.12	0.49	12	0.04	-17.00	4305.00	3920	20230608	-46.17	1886	20231027	11.88	3360	-37.20	20240116	2020	4.46	20240415	3920	-46.17	20230608	1886	11.88	20231027	2.83	N	017900	500	289 억	11243382	N	N	0	N	N
49	20240423	090329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2110	15	2	0.72	4497315	2145	1.47	2095	2115	2095	2720	1470	2095	2096.65	19.40	-93	2218	2156	2108	2046	1998	2187	2077	290	625	500	1340	5	1	57943763	1223	-124.12	0.49	12	0.00	-17.00	4305.00	3920	20230608	-46.17	1886	20231027	11.88	3360	-37.20	20240116	2020	4.46	20240415	3920	-46.17	20230608	1886	11.88	20231027	2.83	N	017900	500	289 억	11243382	N	N	0	N	N
50	20240422	160328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2095	25	2	1.21	306066895	145915	41.16	2090	2170	2060	2690	1450	2070	2097.57	19.45	-31239	2146	2107	2071	2032	1996	2090	2015	290	620	500	1320	5	1	57943763	1214	-123.24	0.49	12	0.25	-17.00	4305.00	3920	20230608	-46.56	1886	20231027	11.08	3360	-37.65	20240116	2020	3.71	20240415	3920	-46.56	20230608	1886	11.08	20231027	2.85	N	017900	500	289 억	11271779	N	N	0	N	N
51	20240422	150327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2110	40	2	1.93	286798300	136744	38.57	2090	2170	2060	2690	1450	2070	2097.34	19.45	-33172	2146	2107	2071	2032	1996	2090	2015	290	620	500	1320	5	1	57943763	1223	-124.12	0.49	12	0.24	-17.00	4305.00	3920	20230608	-46.17	1886	20231027	11.88	3360	-37.20	20240116	2020	4.46	20240415	3920	-46.17	20230608	1886	11.88	20231027	2.85	N	017900	500	289 억	11271779	N	N	0	N	N
52	20240422	140327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2100	30	2	1.45	207772180	98766	27.86	2090	2170	2075	2690	1450	2070	2103.68	19.45	-33939	2146	2107	2071	2032	1996	2090	2015	290	620	500	1320	5	1	57943763	1217	-123.53	0.49	12	0.17	-17.00	4305.00	3920	20230608	-46.43	1886	20231027	11.35	3360	-37.50	20240116	2020	3.96	20240415	3920	-46.43	20230608	1886	11.35	20231027	2.85	N	017900	500	289 억	11271779	N	N	0	N	N
53	20240422	130326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2085	15	2	0.72	98475320	47122	13.29	2090	2135	2075	2690	1450	2070	2089.80	19.45	-19841	2146	2107	2071	2032	1996	2090	2015	290	620	500	1320	5	1	57943763	1208	-122.65	0.48	12	0.08	-17.00	4305.00	3920	20230608	-46.81	1886	20231027	10.55	3360	-37.95	20240116	2020	3.22	20240415	3920	-46.81	20230608	1886	10.55	20231027	2.85	N	017900	500	289 억	11271779	N	N	0	N	N
54	20240422	120327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2085	15	2	0.72	91207770	43639	12.31	2090	2135	2075	2690	1450	2070	2090.05	19.45	-19021	2146	2107	2071	2032	1996	2090	2015	290	620	500	1320	5	1	57943763	1208	-122.65	0.48	12	0.08	-17.00	4305.00	3920	20230608	-46.81	1886	20231027	10.55	3360	-37.95	20240116	2020	3.22	20240415	3920	-46.81	20230608	1886	10.55	20231027	2.85	N	017900	500	289 억	11271779	N	N	0	N	N
55	20240422	110327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2090	20	2	0.97	76706595	36681	10.35	2090	2135	2075	2690	1450	2070	2091.18	19.45	-17107	2146	2107	2071	2032	1996	2090	2015	290	620	500	1320	5	1	57943763	1211	-122.94	0.49	12	0.06	-17.00	4305.00	3920	20230608	-46.68	1886	20231027	10.82	3360	-37.80	20240116	2020	3.47	20240415	3920	-46.68	20230608	1886	10.82	20231027	2.85	N	017900	500	289 억	11271779	N	N	0	N	N
56	20240422	100328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2085	15	2	0.72	33424680	15970	4.50	2090	2135	2075	2690	1450	2070	2092.97	19.45	-11240	2146	2107	2071	2032	1996	2090	2015	290	620	500	1320	5	1	57943763	1208	-122.65	0.48	12	0.03	-17.00	4305.00	3920	20230608	-46.81	1886	20231027	10.55	3360	-37.95	20240116	2020	3.22	20240415	3920	-46.81	20230608	1886	10.55	20231027	2.85	N	017900	500	289 억	11271779	N	N	0	N	N
57	20240422	090327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2105	35	2	1.69	8551195	4072	1.15	2090	2135	2080	2690	1450	2070	2100.00	19.45	-2087	2146	2107	2071	2032	1996	2090	2015	290	620	500	1320	5	1	57943763	1220	-123.82	0.49	12	0.01	-17.00	4305.00	3920	20230608	-46.30	1886	20231027	11.61	3360	-37.35	20240116	2020	4.21	20240415	3920	-46.30	20230608	1886	11.61	20231027	2.85	N	017900	500	289 억	11271779	N	N	0	N	N
58	20240419	160315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2070	-45	5	-2.13	728903070	354136	282.76	2110	2110	2035	2745	1485	2115	2058.26	19.49	-14687	2181	2147	2101	2067	2021	2165	2085	290	630	500	1350	5	1	57943763	1199	-121.76	0.48	12	0.61	-17.00	4305.00	3920	20230608	-47.19	1886	20231027	9.76	3360	-38.39	20240116	2020	2.48	20240415	3920	-47.19	20230608	1886	9.76	20231027	2.86	N	017900	500	289 억	11291723	N	N	0	N	N
59	20240419	150316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2075	-40	5	-1.89	717616115	348686	278.41	2110	2110	2035	2745	1485	2115	2058.06	19.49	-15301	2181	2147	2101	2067	2021	2165	2085	290	630	500	1350	5	1	57943763	1202	-122.06	0.48	12	0.60	-17.00	4305.00	3920	20230608	-47.07	1886	20231027	10.02	3360	-38.24	20240116	2020	2.72	20240415	3920	-47.07	20230608	1886	10.02	20231027	2.86	N	017900	500	289 억	11291723	N	N	0	N	N
60	20240419	140314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2085	-30	5	-1.42	697113965	338792	270.51	2110	2110	2035	2745	1485	2115	2057.65	19.49	-16613	2181	2147	2101	2067	2021	2165	2085	290	630	500	1350	5	1	57943763	1208	-122.65	0.48	12	0.58	-17.00	4305.00	3920	20230608	-46.81	1886	20231027	10.55	3360	-37.95	20240116	2020	3.22	20240415	3920	-46.81	20230608	1886	10.55	20231027	2.86	N	017900	500	289 억	11291723	N	N	0	N	N
61	20240419	130316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2065	-50	5	-2.36	675034870	328156	262.01	2110	2110	2035	2745	1485	2115	2057.05	19.49	-15322	2181	2147	2101	2067	2021	2165	2085	290	630	500	1350	5	1	57943763	1197	-121.47	0.48	12	0.57	-17.00	4305.00	3920	20230608	-47.32	1886	20231027	9.49	3360	-38.54	20240116	2020	2.23	20240415	3920	-47.32	20230608	1886	9.49	20231027	2.86	N	017900	500	289 억	11291723	N	N	0	N	N
62	20240419	120315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2045	-70	5	-3.31	658471730	320087	255.57	2110	2110	2035	2745	1485	2115	2057.16	19.49	-17475	2181	2147	2101	2067	2021	2165	2085	290	630	500	1350	5	1	57943763	1185	-120.29	0.48	12	0.55	-17.00	4305.00	3920	20230608	-47.83	1886	20231027	8.43	3360	-39.14	20240116	2020	1.24	20240415	3920	-47.83	20230608	1886	8.43	20231027	2.86	N	017900	500	289 억	11291723	N	N	0	N	N
63	20240419	110317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2060	-55	5	-2.60	305228590	147153	117.49	2110	2110	2060	2745	1485	2115	2074.23	19.49	-26088	2181	2147	2101	2067	2021	2165	2085	290	630	500	1350	5	1	57943763	1194	-121.18	0.48	12	0.25	-17.00	4305.00	3920	20230608	-47.45	1886	20231027	9.23	3360	-38.69	20240116	2020	1.98	20240415	3920	-47.45	20230608	1886	9.23	20231027	2.86	N	017900	500	289 억	11291723	N	N	0	N	N
64	20240419	100316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2080	-35	5	-1.65	108263030	52044	41.55	2110	2110	2070	2745	1485	2115	2080.22	19.49	12593	2181	2147	2101	2067	2021	2165	2085	290	630	500	1350	5	1	57943763	1205	-122.35	0.48	12	0.09	-17.00	4305.00	3920	20230608	-46.94	1886	20231027	10.29	3360	-38.10	20240116	2020	2.97	20240415	3920	-46.94	20230608	1886	10.29	20231027	2.86	N	017900	500	289 억	11291723	N	N	0	N	N
65	20240419	090313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2100	-15	5	-0.71	3759645	1782	1.42	2110	2110	2100	2745	1485	2115	2109.79	19.49	724	2181	2147	2101	2067	2021	2165	2085	290	630	500	1350	5	1	57943763	1217	-123.53	0.49	12	0.00	-17.00	4305.00	3920	20230608	-46.43	1886	20231027	11.35	3360	-37.50	20240116	2020	3.96	20240415	3920	-46.43	20230608	1886	11.35	20231027	2.86	N	017900	500	289 억	11291723	N	N	0	N	N
66	20240418	160313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2115	45	2	2.17	262726525	124944	69.40	2055	2135	2055	2690	1450	2070	2102.75	19.50	-4414	2150	2110	2080	2040	2010	2130	2060	290	620	500	1320	5	1	57943763	1226	-124.41	0.49	12	0.22	-17.00	4305.00	3920	20230608	-46.05	1886	20231027	12.14	3360	-37.05	20240116	2020	4.70	20240415	3920	-46.05	20230608	1886	12.14	20231027	2.95	N	017900	500	289 억	11297309	N	N	0	N	N
67	20240418	150314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2105	35	2	1.69	250329840	119069	66.13	2055	2135	2055	2690	1450	2070	2102.39	19.50	-4516	2150	2110	2080	2040	2010	2130	2060	290	620	500	1320	5	1	57943763	1220	-123.82	0.49	12	0.21	-17.00	4305.00	3920	20230608	-46.30	1886	20231027	11.61	3360	-37.35	20240116	2020	4.21	20240415	3920	-46.30	20230608	1886	11.61	20231027	2.95	N	017900	500	289 억	11297309	N	N	0	N	N
68	20240418	140315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2095	25	2	1.21	226999460	107992	59.98	2055	2135	2055	2690	1450	2070	2102.00	19.50	-6195	2150	2110	2080	2040	2010	2130	2060	290	620	500	1320	5	1	57943763	1214	-123.24	0.49	12	0.19	-17.00	4305.00	3920	20230608	-46.56	1886	20231027	11.08	3360	-37.65	20240116	2020	3.71	20240415	3920	-46.56	20230608	1886	11.08	20231027	2.95	N	017900	500	289 억	11297309	N	N	0	N	N
69	20240418	130315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2105	35	2	1.69	210641635	100232	55.67	2055	2135	2055	2690	1450	2070	2101.54	19.50	-8399	2150	2110	2080	2040	2010	2130	2060	290	620	500	1320	5	1	57943763	1220	-123.82	0.49	12	0.17	-17.00	4305.00	3920	20230608	-46.30	1886	20231027	11.61	3360	-37.35	20240116	2020	4.21	20240415	3920	-46.30	20230608	1886	11.61	20231027	2.95	N	017900	500	289 억	11297309	N	N	0	N	N
70	20240418	120314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2100	30	2	1.45	190436785	90596	50.32	2055	2135	2055	2690	1450	2070	2102.04	19.50	-9708	2150	2110	2080	2040	2010	2130	2060	290	620	500	1320	5	1	57943763	1217	-123.53	0.49	12	0.16	-17.00	4305.00	3920	20230608	-46.43	1886	20231027	11.35	3360	-37.50	20240116	2020	3.96	20240415	3920	-46.43	20230608	1886	11.35	20231027	2.95	N	017900	500	289 억	11297309	N	N	0	N	N
71	20240418	110314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2120	50	2	2.42	161538785	76874	42.70	2055	2135	2055	2690	1450	2070	2101.34	19.50	-2588	2150	2110	2080	2040	2010	2130	2060	290	620	500	1320	5	1	57943763	1228	-124.71	0.49	12	0.13	-17.00	4305.00	3920	20230608	-45.92	1886	20231027	12.41	3360	-36.90	20240116	2020	4.95	20240415	3920	-45.92	20230608	1886	12.41	20231027	2.95	N	017900	500	289 억	11297309	N	N	0	N	N
72	20240418	100315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2120	50	2	2.42	92838155	44384	24.65	2055	2120	2055	2690	1450	2070	2091.70	19.50	4702	2150	2110	2080	2040	2010	2130	2060	290	620	500	1320	5	1	57943763	1228	-124.71	0.49	12	0.08	-17.00	4305.00	3920	20230608	-45.92	1886	20231027	12.41	3360	-36.90	20240116	2020	4.95	20240415	3920	-45.92	20230608	1886	12.41	20231027	2.95	N	017900	500	289 억	11297309	N	N	0	N	N
73	20240418	090315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2070	0	3	0.00	24264095	11787	6.55	2055	2080	2055	2690	1450	2070	2058.55	19.50	4477	2150	2110	2080	2040	2010	2130	2060	290	620	500	1320	5	1	57943763	1199	-121.76	0.48	12	0.02	-17.00	4305.00	3920	20230608	-47.19	1886	20231027	9.76	3360	-38.39	20240116	2020	2.48	20240415	3920	-47.19	20230608	1886	9.76	20231027	2.95	N	017900	500	289 억	11297309	N	N	0	N	N
74	20240417	160310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2070	15	2	0.73	372198715	178340	76.38	2050	2120	2050	2670	1440	2055	2087.03	19.43	41746	2151	2102	2066	2017	1981	2085	2000	290	615	500	1310	5	1	57943763	1199	-121.76	0.48	12	0.31	-17.00	4305.00	3920	20230608	-47.19	1886	20231027	9.76	3360	-38.39	20240116	2020	2.48	20240415	3920	-47.19	20230608	1886	9.76	20231027	2.96	N	017900	500	289 억	11256264	N	N	2	N	N
75	20240417	150316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2095	40	2	1.95	336342280	161065	68.98	2050	2120	2050	2670	1440	2055	2088.24	19.43	43863	2151	2102	2066	2017	1981	2085	2000	290	615	500	1310	5	1	57943763	1214	-123.24	0.49	12	0.28	-17.00	4305.00	3920	20230608	-46.56	1886	20231027	11.08	3360	-37.65	20240116	2020	3.71	20240415	3920	-46.56	20230608	1886	11.08	20231027	2.96	N	017900	500	289 억	11256264	N	N	2	N	N
76	20240417	140313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2100	45	2	2.19	319415405	152964	65.51	2050	2120	2050	2670	1440	2055	2088.17	19.43	44985	2151	2102	2066	2017	1981	2085	2000	290	615	500	1310	5	1	57943763	1217	-123.53	0.49	12	0.26	-17.00	4305.00	3920	20230608	-46.43	1886	20231027	11.35	3360	-37.50	20240116	2020	3.96	20240415	3920	-46.43	20230608	1886	11.35	20231027	2.96	N	017900	500	289 억	11256264	N	N	2	N	N
77	20240417	130316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2085	30	2	1.46	262530570	125799	53.88	2050	2120	2050	2670	1440	2055	2086.91	19.43	41903	2151	2102	2066	2017	1981	2085	2000	290	615	500	1310	5	1	57943763	1208	-122.65	0.48	12	0.22	-17.00	4305.00	3920	20230608	-46.81	1886	20231027	10.55	3360	-37.95	20240116	2020	3.22	20240415	3920	-46.81	20230608	1886	10.55	20231027	2.96	N	017900	500	289 억	11256264	N	N	2	N	N
78	20240417	120314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2080	25	2	1.22	237787890	113893	48.78	2050	2120	2050	2670	1440	2055	2087.82	19.43	42271	2151	2102	2066	2017	1981	2085	2000	290	615	500	1310	5	1	57943763	1205	-122.35	0.48	12	0.20	-17.00	4305.00	3920	20230608	-46.94	1886	20231027	10.29	3360	-38.10	20240116	2020	2.97	20240415	3920	-46.94	20230608	1886	10.29	20231027	2.96	N	017900	500	289 억	11256264	N	N	2	N	N
79	20240417	110316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2090	35	2	1.70	221884940	106259	45.51	2050	2120	2050	2670	1440	2055	2088.15	19.43	42200	2151	2102	2066	2017	1981	2085	2000	290	615	500	1310	5	1	57943763	1211	-122.94	0.49	12	0.18	-17.00	4305.00	3920	20230608	-46.68	1886	20231027	10.82	3360	-37.80	20240116	2020	3.47	20240415	3920	-46.68	20230608	1886	10.82	20231027	2.96	N	017900	500	289 억	11256264	N	N	2	N	N
80	20240417	100313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2110	55	2	2.68	162045715	77535	33.21	2050	2120	2050	2670	1440	2055	2089.97	19.43	28094	2151	2102	2066	2017	1981	2085	2000	290	615	500	1310	5	1	57943763	1223	-124.12	0.49	12	0.13	-17.00	4305.00	3920	20230608	-46.17	1886	20231027	11.88	3360	-37.20	20240116	2020	4.46	20240415	3920	-46.17	20230608	1886	11.88	20231027	2.96	N	017900	500	289 억	11256264	N	N	2	N	N
81	20240417	090314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2070	15	2	0.73	11390175	5555	2.38	2050	2070	2050	2670	1440	2055	2050.44	19.43	1085	2151	2102	2066	2017	1981	2085	2000	290	615	500	1310	5	1	57943763	1199	-121.76	0.48	12	0.01	-17.00	4305.00	3920	20230608	-47.19	1886	20231027	9.76	3360	-38.39	20240116	2020	2.48	20240415	3920	-47.19	20230608	1886	9.76	20231027	2.96	N	017900	500	289 억	11256264	N	N	2	N	N
82	20240416	160315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2055	-35	5	-1.67	477718100	232003	132.19	2065	2115	2030	2715	1465	2090	2059.10	19.35	44621	2196	2142	2081	2027	1966	2112	1997	290	625	500	1330	5	1	57943763	1191	-120.88	0.48	12	0.40	-17.00	4305.00	3920	20230608	-47.58	1886	20231027	8.96	3360	-38.84	20240116	2020	1.73	20240415	3920	-47.58	20230608	1886	8.96	20231027	2.96	N	017900	500	289 억	11209938	N	N	2	N	N
83	20240416	150313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2045	-45	5	-2.15	463430845	225035	128.22	2065	2115	2030	2715	1465	2090	2059.37	19.35	44143	2196	2142	2081	2027	1966	2112	1997	290	625	500	1330	5	1	57943763	1185	-120.29	0.48	12	0.39	-17.00	4305.00	3920	20230608	-47.83	1886	20231027	8.43	3360	-39.14	20240116	2020	1.24	20240415	3920	-47.83	20230608	1886	8.43	20231027	2.96	N	017900	500	289 억	11209938	N	N	1	N	N
84	20240416	140312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2050	-40	5	-1.91	375104065	181731	103.54	2065	2115	2035	2715	1465	2090	2064.06	19.35	25477	2196	2142	2081	2027	1966	2112	1997	290	625	500	1330	5	1	57943763	1188	-120.59	0.48	12	0.31	-17.00	4305.00	3920	20230608	-47.70	1886	20231027	8.70	3360	-38.99	20240116	2020	1.49	20240415	3920	-47.70	20230608	1886	8.70	20231027	2.96	N	017900	500	289 억	11209938	N	N	1	N	N
85	20240416	130314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2065	-25	5	-1.20	313100405	151388	86.25	2065	2115	2040	2715	1465	2090	2068.20	19.35	23123	2196	2142	2081	2027	1966	2112	1997	290	625	500	1330	5	1	57943763	1197	-121.47	0.48	12	0.26	-17.00	4305.00	3920	20230608	-47.32	1886	20231027	9.49	3360	-38.54	20240116	2020	2.23	20240415	3920	-47.32	20230608	1886	9.49	20231027	2.96	N	017900	500	289 억	11209938	N	N	1	N	N
86	20240416	120314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2065	-25	5	-1.20	291703055	140996	80.33	2065	2115	2040	2715	1465	2090	2068.87	19.35	25893	2196	2142	2081	2027	1966	2112	1997	290	625	500	1330	5	1	57943763	1197	-121.47	0.48	12	0.24	-17.00	4305.00	3920	20230608	-47.32	1886	20231027	9.49	3360	-38.54	20240116	2020	2.23	20240415	3920	-47.32	20230608	1886	9.49	20231027	2.96	N	017900	500	289 억	11209938	N	N	1	N	N
87	20240416	110314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2045	-45	5	-2.15	227248500	109554	62.42	2065	2115	2045	2715	1465	2090	2074.31	19.35	15801	2196	2142	2081	2027	1966	2112	1997	290	625	500	1330	5	1	57943763	1185	-120.29	0.48	12	0.19	-17.00	4305.00	3920	20230608	-47.83	1886	20231027	8.43	3360	-39.14	20240116	2020	1.24	20240415	3920	-47.83	20230608	1886	8.43	20231027	2.96	N	017900	500	289 억	11209938	N	N	1	N	N
88	20240416	100310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2085	-5	5	-0.24	145794965	69971	39.87	2065	2115	2065	2715	1465	2090	2083.65	19.35	22055	2196	2142	2081	2027	1966	2112	1997	290	625	500	1330	5	1	57943763	1208	-122.65	0.48	12	0.12	-17.00	4305.00	3920	20230608	-46.81	1886	20231027	10.55	3360	-37.95	20240116	2020	3.22	20240415	3920	-46.81	20230608	1886	10.55	20231027	2.96	N	017900	500	289 억	11209938	N	N	1	N	N
89	20240416	090309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2115	25	2	1.20	34172775	16477	9.39	2065	2115	2065	2715	1465	2090	2073.97	19.35	7537	2196	2142	2081	2027	1966	2112	1997	290	625	500	1330	5	1	57943763	1226	-124.41	0.49	12	0.03	-17.00	4305.00	3920	20230608	-46.05	1886	20231027	12.14	3360	-37.05	20240116	2020	4.70	20240415	3920	-46.05	20230608	1886	12.14	20231027	2.96	N	017900	500	289 억	11209938	N	N	1	N	N
90	20240415	160309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2090	-50	5	-2.34	364268450	174961	128.32	2135	2135	2020	2780	1500	2140	2082.00	19.33	8220	2173	2156	2123	2106	2073	2165	2115	290	640	500	1360	5	1	57943763	1211	-122.94	0.49	12	0.30	-17.00	4305.00	3920	20230608	-46.68	1886	20231027	10.82	3360	-37.80	20240116	2020	3.47	20240415	3920	-46.68	20230608	1886	10.82	20231027	2.95	N	017900	500	289 억	11200807	N	N	1	N	N
91	20240415	150311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2110	-30	5	-1.40	345821010	166155	121.86	2135	2135	2020	2780	1500	2140	2081.32	19.33	4766	2173	2156	2123	2106	2073	2165	2115	290	640	500	1360	5	1	57943763	1223	-124.12	0.49	12	0.29	-17.00	4305.00	3920	20230608	-46.17	1886	20231027	11.88	3360	-37.20	20240116	2020	4.46	20240415	3920	-46.17	20230608	1886	11.88	20231027	2.95	N	017900	500	289 억	11200807	N	N	3	N	N
92	20240415	140308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2080	-60	5	-2.80	284623400	136997	100.48	2135	2135	2020	2780	1500	2140	2077.59	19.33	-4184	2173	2156	2123	2106	2073	2165	2115	290	640	500	1360	5	1	57943763	1205	-122.35	0.48	12	0.24	-17.00	4305.00	3920	20230608	-46.94	1886	20231027	10.29	3360	-38.10	20240116	2020	2.97	20240415	3920	-46.94	20230608	1886	10.29	20231027	2.95	N	017900	500	289 억	11200807	N	N	3	N	N
93	20240415	130308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2080	-60	5	-2.80	244578635	117760	86.37	2135	2135	2020	2780	1500	2140	2076.92	19.33	-13822	2173	2156	2123	2106	2073	2165	2115	290	640	500	1360	5	1	57943763	1205	-122.35	0.48	12	0.20	-17.00	4305.00	3920	20230608	-46.94	1886	20231027	10.29	3360	-38.10	20240116	2020	2.97	20240415	3920	-46.94	20230608	1886	10.29	20231027	2.95	N	017900	500	289 억	11200807	N	N	3	N	N
94	20240415	120310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2080	-60	5	-2.80	223179430	107438	78.80	2135	2135	2020	2780	1500	2140	2077.29	19.33	-17610	2173	2156	2123	2106	2073	2165	2115	290	640	500	1360	5	1	57943763	1205	-122.35	0.48	12	0.19	-17.00	4305.00	3920	20230608	-46.94	1886	20231027	10.29	3360	-38.10	20240116	2020	2.97	20240415	3920	-46.94	20230608	1886	10.29	20231027	2.95	N	017900	500	289 억	11200807	N	N	3	N	N
95	20240415	110311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2080	-60	5	-2.80	201983365	97221	71.31	2135	2135	2020	2780	1500	2140	2077.57	19.33	-11834	2173	2156	2123	2106	2073	2165	2115	290	640	500	1360	5	1	57943763	1205	-122.35	0.48	12	0.17	-17.00	4305.00	3920	20230608	-46.94	1886	20231027	10.29	3360	-38.10	20240116	2020	2.97	20240415	3920	-46.94	20230608	1886	10.29	20231027	2.95	N	017900	500	289 억	11200807	N	N	3	N	N
96	20240415	100311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2070	-70	5	-3.27	182830410	87982	64.53	2135	2135	2020	2780	1500	2140	2078.04	19.33	-10052	2173	2156	2123	2106	2073	2165	2115	290	640	500	1360	5	1	57943763	1199	-121.76	0.48	12	0.15	-17.00	4305.00	3920	20230608	-47.19	1886	20231027	9.76	3360	-38.39	20240116	2020	2.48	20240415	3920	-47.19	20230608	1886	9.76	20231027	2.95	N	017900	500	289 억	11200807	N	N	3	N	N
97	20240415	090311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2100	-40	5	-1.87	25383825	11982	8.79	2135	2135	2100	2780	1500	2140	2118.50	19.33	-8516	2173	2156	2123	2106	2073	2165	2115	290	640	500	1360	5	1	57943763	1217	-123.53	0.49	12	0.02	-17.00	4305.00	3920	20230608	-46.43	1886	20231027	11.35	3360	-37.50	20240116	2065	1.69	20240411	3920	-46.43	20230608	1886	11.35	20231027	2.95	N	017900	500	289 억	11200807	N	N	3	N	N
98	20240412	160309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2140	20	2	0.94	270805420	128026	99.96	2120	2140	2090	2755	1485	2120	2115.20	19.39	-34156	2156	2137	2101	2082	2046	2147	2092	290	635	500	1350	5	1	57943763	1240	-125.88	0.50	12	0.22	-17.00	4305.00	3920	20230608	-45.41	1886	20231027	13.47	3360	-36.31	20240116	2065	3.63	20240411	3920	-45.41	20230608	1886	13.47	20231027	3.01	N	017900	500	289 억	11235577	N	N	3	N	N
99	20240412	150310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2120	0	3	0.00	228934215	108382	84.62	2120	2140	2090	2755	1485	2120	2112.29	19.39	-24196	2156	2137	2101	2082	2046	2147	2092	290	635	500	1350	5	1	57943763	1228	-124.71	0.49	12	0.19	-17.00	4305.00	3920	20230608	-45.92	1886	20231027	12.41	3360	-36.90	20240116	2065	2.66	20240411	3920	-45.92	20230608	1886	12.41	20231027	3.01	N	017900	500	289 억	11235577	N	N	1	N	N
100	20240412	140310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2115	-5	5	-0.24	206209590	97704	76.29	2120	2135	2090	2755	1485	2120	2110.55	19.39	-23916	2156	2137	2101	2082	2046	2147	2092	290	635	500	1350	5	1	57943763	1226	-124.41	0.49	12	0.17	-17.00	4305.00	3920	20230608	-46.05	1886	20231027	12.14	3360	-37.05	20240116	2065	2.42	20240411	3920	-46.05	20230608	1886	12.14	20231027	3.01	N	017900	500	289 억	11235577	N	N	1	N	N
101	20240412	130307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2120	0	3	0.00	173866955	82446	64.37	2120	2135	2090	2755	1485	2120	2108.86	19.39	-21642	2156	2137	2101	2082	2046	2147	2092	290	635	500	1350	5	1	57943763	1228	-124.71	0.49	12	0.14	-17.00	4305.00	3920	20230608	-45.92	1886	20231027	12.41	3360	-36.90	20240116	2065	2.66	20240411	3920	-45.92	20230608	1886	12.41	20231027	3.01	N	017900	500	289 억	11235577	N	N	1	N	N
102	20240412	120309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2115	-5	5	-0.24	143984735	68256	53.29	2120	2135	2090	2755	1485	2120	2109.48	19.39	-20044	2156	2137	2101	2082	2046	2147	2092	290	635	500	1350	5	1	57943763	1226	-124.41	0.49	12	0.12	-17.00	4305.00	3920	20230608	-46.05	1886	20231027	12.14	3360	-37.05	20240116	2065	2.42	20240411	3920	-46.05	20230608	1886	12.14	20231027	3.01	N	017900	500	289 억	11235577	N	N	1	N	N
103	20240412	110307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2120	0	3	0.00	85033625	40435	31.57	2120	2135	2090	2755	1485	2120	2102.97	19.39	-7854	2156	2137	2101	2082	2046	2147	2092	290	635	500	1350	5	1	57943763	1228	-124.71	0.49	12	0.07	-17.00	4305.00	3920	20230608	-45.92	1886	20231027	12.41	3360	-36.90	20240116	2065	2.66	20240411	3920	-45.92	20230608	1886	12.41	20231027	3.01	N	017900	500	289 억	11235577	N	N	1	N	N
104	20240412	100308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2125	5	2	0.24	71424560	34030	26.57	2120	2125	2090	2755	1485	2120	2098.87	19.39	-6089	2156	2137	2101	2082	2046	2147	2092	290	635	500	1350	5	1	57943763	1231	-125.00	0.49	12	0.06	-17.00	4305.00	3920	20230608	-45.79	1886	20231027	12.67	3360	-36.76	20240116	2065	2.91	20240411	3920	-45.79	20230608	1886	12.67	20231027	3.01	N	017900	500	289 억	11235577	N	N	1	N	N
105	20240412	090308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2120	0	3	0.00	8480	4	0.00	2120	2120	2120	2755	1485	2120	2120.00	19.39	-2	2156	2137	2101	2082	2046	2147	2092	290	635	500	1350	5	1	57943763	1228	-124.71	0.49	12	0.00	-17.00	4305.00	3920	20230608	-45.92	1886	20231027	12.41	3360	-36.90	20240116	2065	2.66	20240411	3920	-45.92	20230608	1886	12.41	20231027	3.01	N	017900	500	289 억	11235577	N	N	1	N	N
106	20240411	160306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2120	20	2	0.95	267417010	127933	70.87	2095	2120	2065	2730	1470	2100	2090.28	19.41	-9834	2163	2131	2113	2081	2063	2125	2075	290	630	500	1340	5	1	57943763	1228	-124.71	0.49	12	0.22	-17.00	4305.00	3920	20230608	-45.92	1886	20231027	12.41	3360	-36.90	20240116	2065	2.66	20240411	3920	-45.92	20230608	1886	12.41	20231027	3.05	N	017900	500	289 억	11246056	N	N	1	N	N
107	20240411	150311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2115	15	2	0.71	232224350	111286	61.65	2095	2120	2065	2730	1470	2100	2086.73	19.41	-7222	2163	2131	2113	2081	2063	2125	2075	290	630	500	1340	5	1	57943763	1226	-124.41	0.49	12	0.19	-17.00	4305.00	3920	20230608	-46.05	1886	20231027	12.14	3360	-37.05	20240116	2065	2.42	20240411	3920	-46.05	20230608	1886	12.14	20231027	3.05	N	017900	500	289 억	11246056	N	N	249	N	N
108	20240411	140311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2105	5	2	0.24	192406695	92427	51.20	2095	2115	2065	2730	1470	2100	2081.72	19.41	-8134	2163	2131	2113	2081	2063	2125	2075	290	630	500	1340	5	1	57943763	1220	-123.82	0.49	12	0.16	-17.00	4305.00	3920	20230608	-46.30	1886	20231027	11.61	3360	-37.35	20240116	2065	1.94	20240411	3920	-46.30	20230608	1886	11.61	20231027	3.05	N	017900	500	289 억	11246056	N	N	249	N	N
109	20240411	130304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2105	5	2	0.24	183050700	87973	48.74	2095	2115	2065	2730	1470	2100	2080.76	19.41	-9674	2163	2131	2113	2081	2063	2125	2075	290	630	500	1340	5	1	57943763	1220	-123.82	0.49	12	0.15	-17.00	4305.00	3920	20230608	-46.30	1886	20231027	11.61	3360	-37.35	20240116	2065	1.94	20240411	3920	-46.30	20230608	1886	11.61	20231027	3.05	N	017900	500	289 억	11246056	N	N	249	N	N
110	20240411	120308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2085	-15	5	-0.71	167508215	80562	44.63	2095	2100	2065	2730	1470	2100	2079.25	19.41	-10006	2163	2131	2113	2081	2063	2125	2075	290	630	500	1340	5	1	57943763	1208	-122.65	0.48	12	0.14	-17.00	4305.00	3920	20230608	-46.81	1886	20231027	10.55	3360	-37.95	20240116	2065	0.97	20240411	3920	-46.81	20230608	1886	10.55	20231027	3.05	N	017900	500	289 억	11246056	N	N	249	N	N
111	20240411	110306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2090	-10	5	-0.48	128468600	61806	34.24	2095	2100	2065	2730	1470	2100	2078.58	19.41	-16043	2163	2131	2113	2081	2063	2125	2075	290	630	500	1340	5	1	57943763	1211	-122.94	0.49	12	0.11	-17.00	4305.00	3920	20230608	-46.68	1886	20231027	10.82	3360	-37.80	20240116	2065	1.21	20240411	3920	-46.68	20230608	1886	10.82	20231027	3.05	N	017900	500	289 억	11246056	N	N	249	N	N
112	20240411	100308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2075	-25	5	-1.19	102186295	49210	27.26	2095	2100	2065	2730	1470	2100	2076.54	19.41	-17151	2163	2131	2113	2081	2063	2125	2075	290	630	500	1340	5	1	57943763	1202	-122.06	0.48	12	0.08	-17.00	4305.00	3920	20230608	-47.07	1886	20231027	10.02	3360	-38.24	20240116	2065	0.48	20240411	3920	-47.07	20230608	1886	10.02	20231027	3.05	N	017900	500	289 억	11246056	N	N	249	N	N
113	20240411	090307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2090	-10	5	-0.48	6005125	2873	1.59	2095	2095	2085	2730	1470	2100	2090.19	19.41	-1032	2163	2131	2113	2081	2063	2125	2075	290	630	500	1340	5	1	57943763	1211	-122.94	0.49	12	0.00	-17.00	4305.00	3920	20230608	-46.68	1886	20231027	10.82	3360	-37.80	20240116	2085	0.24	20240411	3920	-46.68	20230608	1886	10.82	20231027	3.05	N	017900	500	289 억	11246056	N	N	249	N	N
114	20240409	160304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2100	-10	5	-0.47	378413525	179346	78.75	2100	2145	2095	2740	1480	2110	2110.10	19.39	10969	2233	2171	2138	2076	2043	2155	2060	290	630	500	1350	5	1	57943763	1217	-123.53	0.49	12	0.31	-17.00	4305.00	3920	20230608	-46.43	1886	20231027	11.35	3360	-37.50	20240116	2095	0.24	20240409	3920	-46.43	20230608	1886	11.35	20231027	3.05	N	017900	500	289 억	11233027	N	N	249	N	N
115	20240409	150304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2105	-5	5	-0.24	350585935	166111	72.94	2100	2145	2095	2740	1480	2110	2110.55	19.39	11646	2233	2171	2138	2076	2043	2155	2060	290	630	500	1350	5	1	57943763	1220	-123.82	0.49	12	0.29	-17.00	4305.00	3920	20230608	-46.30	1886	20231027	11.61	3360	-37.35	20240116	2095	0.48	20240409	3920	-46.30	20230608	1886	11.61	20231027	3.05	N	017900	500	289 억	11233027	N	N	100	N	N
116	20240409	140307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2100	-10	5	-0.47	305957650	144890	63.62	2100	2145	2095	2740	1480	2110	2111.65	19.39	22706	2233	2171	2138	2076	2043	2155	2060	290	630	500	1350	5	1	57943763	1217	-123.53	0.49	12	0.25	-17.00	4305.00	3920	20230608	-46.43	1886	20231027	11.35	3360	-37.50	20240116	2095	0.24	20240409	3920	-46.43	20230608	1886	11.35	20231027	3.05	N	017900	500	289 억	11233027	N	N	100	N	N
117	20240409	130303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2105	-5	5	-0.24	282407255	133720	58.72	2100	2145	2095	2740	1480	2110	2111.93	19.39	19426	2233	2171	2138	2076	2043	2155	2060	290	630	500	1350	5	1	57943763	1220	-123.82	0.49	12	0.23	-17.00	4305.00	3920	20230608	-46.30	1886	20231027	11.61	3360	-37.35	20240116	2095	0.48	20240409	3920	-46.30	20230608	1886	11.61	20231027	3.05	N	017900	500	289 억	11233027	N	N	100	N	N
118	20240409	120305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2100	-10	5	-0.47	209822340	99195	43.56	2100	2145	2100	2740	1480	2110	2115.25	19.39	16707	2233	2171	2138	2076	2043	2155	2060	290	630	500	1350	5	1	57943763	1217	-123.53	0.49	12	0.17	-17.00	4305.00	3920	20230608	-46.43	1886	20231027	11.35	3360	-37.50	20240116	2095	0.24	20240102	3920	-46.43	20230608	1886	11.35	20231027	3.05	N	017900	500	289 억	11233027	N	N	100	N	N
119	20240409	110304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2110	0	3	0.00	166043290	78410	34.43	2100	2145	2100	2740	1480	2110	2117.63	19.39	18144	2233	2171	2138	2076	2043	2155	2060	290	630	500	1350	5	1	57943763	1223	-124.12	0.49	12	0.14	-17.00	4305.00	3920	20230608	-46.17	1886	20231027	11.88	3360	-37.20	20240116	2095	0.72	20240102	3920	-46.17	20230608	1886	11.88	20231027	3.05	N	017900	500	289 억	11233027	N	N	100	N	N
120	20240409	100302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2125	15	2	0.71	103092945	48620	21.35	2100	2145	2100	2740	1480	2110	2120.38	19.39	16803	2233	2171	2138	2076	2043	2155	2060	290	630	500	1350	5	1	57943763	1231	-125.00	0.49	12	0.08	-17.00	4305.00	3920	20230608	-45.79	1886	20231027	12.67	3360	-36.76	20240116	2095	1.43	20240102	3920	-45.79	20230608	1886	12.67	20231027	3.05	N	017900	500	289 억	11233027	N	N	100	N	N
121	20240409	090306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2115	5	2	0.24	22799705	10808	4.75	2100	2135	2100	2740	1480	2110	2109.52	19.39	6618	2233	2171	2138	2076	2043	2155	2060	290	630	500	1350	5	1	57943763	1226	-124.41	0.49	12	0.02	-17.00	4305.00	3920	20230608	-46.05	1886	20231027	12.14	3360	-37.05	20240116	2095	0.95	20240102	3920	-46.05	20230608	1886	12.14	20231027	3.05	N	017900	500	289 억	11233027	N	N	100	N	N
122	20240408	160303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2110	-45	5	-2.09	471336425	222320	66.80	2145	2200	2105	2800	1510	2155	2120.08	19.39	3816	2211	2182	2156	2127	2101	2170	2115	290	645	500	1370	5	1	57943763	1223	-124.12	0.49	12	0.38	-17.00	4305.00	3920	20230608	-46.17	1886	20231027	11.88	3360	-37.20	20240116	2095	0.72	20240102	3920	-46.17	20230608	1886	11.88	20231027	3.06	N	017900	500	289 억	11233424	N	N	100	N	N
123	20240408	150304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2120	-35	5	-1.62	415572885	195897	58.86	2145	2200	2105	2800	1510	2155	2121.38	19.39	967	2211	2182	2156	2127	2101	2170	2115	290	645	500	1370	5	1	57943763	1228	-124.71	0.49	12	0.34	-17.00	4305.00	3920	20230608	-45.92	1886	20231027	12.41	3360	-36.90	20240116	2095	1.19	20240102	3920	-45.92	20230608	1886	12.41	20231027	3.06	N	017900	500	289 억	11233424	N	N	537	N	N
124	20240408	140305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2115	-40	5	-1.86	361538370	170336	51.18	2145	2200	2105	2800	1510	2155	2122.50	19.39	1376	2211	2182	2156	2127	2101	2170	2115	290	645	500	1370	5	1	57943763	1226	-124.41	0.49	12	0.29	-17.00	4305.00	3920	20230608	-46.05	1886	20231027	12.14	3360	-37.05	20240116	2095	0.95	20240102	3920	-46.05	20230608	1886	12.14	20231027	3.06	N	017900	500	289 억	11233424	N	N	537	N	N
125	20240408	130304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2115	-40	5	-1.86	294913950	138790	41.70	2145	2200	2110	2800	1510	2155	2124.89	19.39	-955	2211	2182	2156	2127	2101	2170	2115	290	645	500	1370	5	1	57943763	1226	-124.41	0.49	12	0.24	-17.00	4305.00	3920	20230608	-46.05	1886	20231027	12.14	3360	-37.05	20240116	2095	0.95	20240102	3920	-46.05	20230608	1886	12.14	20231027	3.06	N	017900	500	289 억	11233424	N	N	537	N	N
126	20240408	120304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2120	-35	5	-1.62	267609355	125887	37.83	2145	2200	2110	2800	1510	2155	2125.79	19.39	2234	2211	2182	2156	2127	2101	2170	2115	290	645	500	1370	5	1	57943763	1228	-124.71	0.49	12	0.22	-17.00	4305.00	3920	20230608	-45.92	1886	20231027	12.41	3360	-36.90	20240116	2095	1.19	20240102	3920	-45.92	20230608	1886	12.41	20231027	3.06	N	017900	500	289 억	11233424	N	N	537	N	N
127	20240408	110306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2115	-40	5	-1.86	247175650	116278	34.94	2145	2200	2110	2800	1510	2155	2125.73	19.39	-2284	2211	2182	2156	2127	2101	2170	2115	290	645	500	1370	5	1	57943763	1226	-124.41	0.49	12	0.20	-17.00	4305.00	3920	20230608	-46.05	1886	20231027	12.14	3360	-37.05	20240116	2095	0.95	20240102	3920	-46.05	20230608	1886	12.14	20231027	3.06	N	017900	500	289 억	11233424	N	N	537	N	N
128	20240408	100302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2120	-35	5	-1.62	193659075	91001	27.34	2145	2200	2110	2800	1510	2155	2128.10	19.39	-9965	2211	2182	2156	2127	2101	2170	2115	290	645	500	1370	5	1	57943763	1228	-124.71	0.49	12	0.16	-17.00	4305.00	3920	20230608	-45.92	1886	20231027	12.41	3360	-36.90	20240116	2095	1.19	20240102	3920	-45.92	20230608	1886	12.41	20231027	3.06	N	017900	500	289 억	11233424	N	N	537	N	N
129	20240408	090305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2160	5	2	0.23	16862585	7804	2.34	2145	2200	2145	2800	1510	2155	2160.76	19.39	-93	2211	2182	2156	2127	2101	2170	2115	290	645	500	1370	5	1	57943763	1252	-127.06	0.50	12	0.01	-17.00	4305.00	3920	20230608	-44.90	1886	20231027	14.53	3360	-35.71	20240116	2095	3.10	20240102	3920	-44.90	20230608	1886	14.53	20231027	3.06	N	017900	500	289 억	11233424	N	N	537	N	N
130	20240405	160304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2155	-15	5	-0.69	713780980	331294	119.03	2165	2185	2130	2820	1520	2170	2154.52	19.27	68558	2253	2211	2183	2141	2113	2197	2127	290	650	500	1380	5	1	57943763	1249	-126.76	0.50	12	0.57	-17.00	4305.00	3920	20230608	-45.03	1886	20231027	14.26	3360	-35.86	20240116	2095	2.86	20240102	3920	-45.03	20230608	1886	14.26	20231027	3.10	N	017900	500	289 억	11163038	N	N	537	N	N
131	20240405	150302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2140	-30	5	-1.38	688265285	319451	114.78	2165	2185	2130	2820	1520	2170	2154.53	19.27	65071	2253	2211	2183	2141	2113	2197	2127	290	650	500	1380	5	1	57943763	1240	-125.88	0.50	12	0.55	-17.00	4305.00	3920	20230608	-45.41	1886	20231027	13.47	3360	-36.31	20240116	2095	2.15	20240102	3920	-45.41	20230608	1886	13.47	20231027	3.10	N	017900	500	289 억	11163038	N	N	9	N	N
132	20240405	140303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2150	-20	5	-0.92	622388560	288856	103.79	2165	2185	2130	2820	1520	2170	2154.67	19.27	54584	2253	2211	2183	2141	2113	2197	2127	290	650	500	1380	5	1	57943763	1246	-126.47	0.50	12	0.50	-17.00	4305.00	3920	20230608	-45.15	1886	20231027	14.00	3360	-36.01	20240116	2095	2.63	20240102	3920	-45.15	20230608	1886	14.00	20231027	3.10	N	017900	500	289 억	11163038	N	N	9	N	N
133	20240405	130302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2150	-20	5	-0.92	583025790	270568	97.22	2165	2185	2130	2820	1520	2170	2154.82	19.27	47120	2253	2211	2183	2141	2113	2197	2127	290	650	500	1380	5	1	57943763	1246	-126.47	0.50	12	0.47	-17.00	4305.00	3920	20230608	-45.15	1886	20231027	14.00	3360	-36.01	20240116	2095	2.63	20240102	3920	-45.15	20230608	1886	14.00	20231027	3.10	N	017900	500	289 억	11163038	N	N	9	N	N
134	20240405	120303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2165	-5	5	-0.23	398628885	184582	66.32	2165	2185	2140	2820	1520	2170	2159.63	19.27	20347	2253	2211	2183	2141	2113	2197	2127	290	650	500	1380	5	1	57943763	1254	-127.35	0.50	12	0.32	-17.00	4305.00	3920	20230608	-44.77	1886	20231027	14.79	3360	-35.57	20240116	2095	3.34	20240102	3920	-44.77	20230608	1886	14.79	20231027	3.10	N	017900	500	289 억	11163038	N	N	9	N	N
135	20240405	110304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2175	5	2	0.23	277991315	128441	46.15	2165	2185	2145	2820	1520	2170	2164.35	19.27	16769	2253	2211	2183	2141	2113	2197	2127	290	650	500	1380	5	1	57943763	1260	-127.94	0.51	12	0.22	-17.00	4305.00	3920	20230608	-44.52	1886	20231027	15.32	3360	-35.27	20240116	2095	3.82	20240102	3920	-44.52	20230608	1886	15.32	20231027	3.10	N	017900	500	289 억	11163038	N	N	9	N	N
136	20240405	100244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2185	15	2	0.69	221469535	102308	36.76	2165	2185	2145	2820	1520	2170	2164.73	19.27	17533	2253	2211	2183	2141	2113	2197	2127	290	650	500	1380	5	1	57943763	1266	-128.53	0.51	12	0.18	-17.00	4305.00	3920	20230608	-44.26	1886	20231027	15.85	3360	-34.97	20240116	2095	4.30	20240102	3920	-44.26	20230608	1886	15.85	20231027	3.10	N	017900	500	289 억	11163038	N	N	9	N	N
137	20240405	090302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2175	5	2	0.23	6851305	3165	1.14	2165	2175	2160	2820	1520	2170	2164.71	19.27	-606	2253	2211	2183	2141	2113	2197	2127	290	650	500	1380	5	1	57943763	1260	-127.94	0.51	12	0.01	-17.00	4305.00	3920	20230608	-44.52	1886	20231027	15.32	3360	-35.27	20240116	2095	3.82	20240102	3920	-44.52	20230608	1886	15.32	20231027	3.10	N	017900	500	289 억	11163038	N	N	9	N	N
138	20240404	160300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2170	-30	5	-1.36	607253575	277656	80.88	2200	2225	2155	2860	1540	2200	2187.10	19.20	25683	2266	2232	2191	2157	2116	2212	2137	290	660	500	1400	5	1	57943763	1257	-127.65	0.50	12	0.48	-17.00	4305.00	3920	20230608	-44.64	1886	20231027	15.06	3360	-35.42	20240116	2095	3.58	20240102	3920	-44.64	20230608	1886	15.06	20231027	3.07	N	017900	500	289 억	11126858	N	N	9	N	N
139	20240404	150259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2180	-20	5	-0.91	546299700	249602	72.71	2200	2225	2155	2860	1540	2200	2188.68	19.20	22956	2266	2232	2191	2157	2116	2212	2137	290	660	500	1400	5	1	57943763	1263	-128.24	0.51	12	0.43	-17.00	4305.00	3920	20230608	-44.39	1886	20231027	15.59	3360	-35.12	20240116	2095	4.06	20240102	3920	-44.39	20230608	1886	15.59	20231027	3.07	N	017900	500	289 억	11126858	N	N	19	N	N
140	20240404	140300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2175	-25	5	-1.14	494521985	225783	65.77	2200	2225	2155	2860	1540	2200	2190.25	19.20	18164	2266	2232	2191	2157	2116	2212	2137	290	660	500	1400	5	1	57943763	1260	-127.94	0.51	12	0.39	-17.00	4305.00	3920	20230608	-44.52	1886	20231027	15.32	3360	-35.27	20240116	2095	3.82	20240102	3920	-44.52	20230608	1886	15.32	20231027	3.07	N	017900	500	289 억	11126858	N	N	19	N	N
141	20240404	130259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2190	-10	5	-0.45	318485480	144632	42.13	2200	2225	2185	2860	1540	2200	2202.04	19.20	15650	2266	2232	2191	2157	2116	2212	2137	290	660	500	1400	5	1	57943763	1269	-128.82	0.51	12	0.25	-17.00	4305.00	3920	20230608	-44.13	1886	20231027	16.12	3360	-34.82	20240116	2095	4.53	20240102	3920	-44.13	20230608	1886	16.12	20231027	3.07	N	017900	500	289 억	11126858	N	N	19	N	N
142	20240404	120259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2205	5	2	0.23	290153725	131704	38.37	2200	2225	2185	2860	1540	2200	2203.07	19.20	17828	2266	2232	2191	2157	2116	2212	2137	290	660	500	1400	5	1	57943763	1278	-129.71	0.51	12	0.23	-17.00	4305.00	3920	20230608	-43.75	1886	20231027	16.91	3360	-34.38	20240116	2095	5.25	20240102	3920	-43.75	20230608	1886	16.91	20231027	3.07	N	017900	500	289 억	11126858	N	N	19	N	N
143	20240404	110259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2190	-10	5	-0.45	210755785	95511	27.82	2200	2225	2185	2860	1540	2200	2206.61	19.20	10732	2266	2232	2191	2157	2116	2212	2137	290	660	500	1400	5	1	57943763	1269	-128.82	0.51	12	0.16	-17.00	4305.00	3920	20230608	-44.13	1886	20231027	16.12	3360	-34.82	20240116	2095	4.53	20240102	3920	-44.13	20230608	1886	16.12	20231027	3.07	N	017900	500	289 억	11126858	N	N	19	N	N
144	20240404	100258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2220	20	2	0.91	133309990	60491	17.62	2200	2220	2185	2860	1540	2200	2203.80	19.20	19734	2266	2232	2191	2157	2116	2212	2137	290	660	500	1400	5	1	57943763	1286	-130.59	0.52	12	0.10	-17.00	4305.00	3920	20230608	-43.37	1886	20231027	17.71	3360	-33.93	20240116	2095	5.97	20240102	3920	-43.37	20230608	1886	17.71	20231027	3.07	N	017900	500	289 억	11126858	N	N	19	N	N
145	20240404	090259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2220	20	2	0.91	48216755	21902	6.38	2200	2220	2200	2860	1540	2200	2201.48	19.20	5565	2266	2232	2191	2157	2116	2212	2137	290	660	500	1400	5	1	57943763	1286	-130.59	0.52	12	0.04	-17.00	4305.00	3920	20230608	-43.37	1886	20231027	17.71	3360	-33.93	20240116	2095	5.97	20240102	3920	-43.37	20230608	1886	17.71	20231027	3.07	N	017900	500	289 억	11126858	N	N	19	N	N
146	20240403	160300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2200	-30	5	-1.35	745263725	342270	93.65	2210	2225	2150	2895	1565	2230	2177.41	19.10	57848	2343	2286	2243	2186	2143	2265	2165	290	665	500	1420	5	1	57943763	1275	-129.41	0.51	12	0.59	-17.00	4305.00	3920	20230608	-43.88	1886	20231027	16.65	3360	-34.52	20240116	2095	5.01	20240102	3920	-43.88	20230608	1886	16.65	20231027	3.08	N	017900	500	289 억	11066839	N	N	19	N	N
147	20240403	150259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2175	-55	5	-2.47	669141460	307311	84.08	2210	2225	2150	2895	1565	2230	2177.41	19.10	48205	2343	2286	2243	2186	2143	2265	2165	290	665	500	1420	5	1	57943763	1260	-127.94	0.51	12	0.53	-17.00	4305.00	3920	20230608	-44.52	1886	20231027	15.32	3360	-35.27	20240116	2095	3.82	20240102	3920	-44.52	20230608	1886	15.32	20231027	3.08	N	017900	500	289 억	11066839	N	N	103	N	N
148	20240403	140258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2185	-45	5	-2.02	643782190	295704	80.91	2210	2225	2150	2895	1565	2230	2177.12	19.10	46123	2343	2286	2243	2186	2143	2265	2165	290	665	500	1420	5	1	57943763	1266	-128.53	0.51	12	0.51	-17.00	4305.00	3920	20230608	-44.26	1886	20231027	15.85	3360	-34.97	20240116	2095	4.30	20240102	3920	-44.26	20230608	1886	15.85	20231027	3.08	N	017900	500	289 억	11066839	N	N	103	N	N
149	20240403	130256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2185	-45	5	-2.02	526572410	241864	66.18	2210	2225	2150	2895	1565	2230	2177.14	19.10	17737	2343	2286	2243	2186	2143	2265	2165	290	665	500	1420	5	1	57943763	1266	-128.53	0.51	12	0.42	-17.00	4305.00	3920	20230608	-44.26	1886	20231027	15.85	3360	-34.97	20240116	2095	4.30	20240102	3920	-44.26	20230608	1886	15.85	20231027	3.08	N	017900	500	289 억	11066839	N	N	103	N	N
150	20240403	120258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2170	-60	5	-2.69	479399660	220254	60.26	2210	2225	2150	2895	1565	2230	2176.58	19.10	13746	2343	2286	2243	2186	2143	2265	2165	290	665	500	1420	5	1	57943763	1257	-127.65	0.50	12	0.38	-17.00	4305.00	3920	20230608	-44.64	1886	20231027	15.06	3360	-35.42	20240116	2095	3.58	20240102	3920	-44.64	20230608	1886	15.06	20231027	3.08	N	017900	500	289 억	11066839	N	N	103	N	N
151	20240403	110257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2180	-50	5	-2.24	191646355	87441	23.92	2210	2225	2175	2895	1565	2230	2191.72	19.10	-3275	2343	2286	2243	2186	2143	2265	2165	290	665	500	1420	5	1	57943763	1263	-128.24	0.51	12	0.15	-17.00	4305.00	3920	20230608	-44.39	1886	20231027	15.59	3360	-35.12	20240116	2095	4.06	20240102	3920	-44.39	20230608	1886	15.59	20231027	3.08	N	017900	500	289 억	11066839	N	N	103	N	N
152	20240403	100258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2185	-45	5	-2.02	144023115	65696	17.97	2210	2225	2175	2895	1565	2230	2192.27	19.10	-4443	2343	2286	2243	2186	2143	2265	2165	290	665	500	1420	5	1	57943763	1266	-128.53	0.51	12	0.11	-17.00	4305.00	3920	20230608	-44.26	1886	20231027	15.85	3360	-34.97	20240116	2095	4.30	20240102	3920	-44.26	20230608	1886	15.85	20231027	3.08	N	017900	500	289 억	11066839	N	N	103	N	N
153	20240403	090258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2195	-35	5	-1.57	8883555	4028	1.10	2210	2225	2195	2895	1565	2230	2205.45	19.10	-2807	2343	2286	2243	2186	2143	2265	2165	290	665	500	1420	5	1	57943763	1272	-129.12	0.51	12	0.01	-17.00	4305.00	3920	20230608	-44.01	1886	20231027	16.38	3360	-34.67	20240116	2095	4.77	20240102	3920	-44.01	20230608	1886	16.38	20231027	3.08	N	017900	500	289 억	11066839	N	N	103	N	N
154	20240402	160252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2230	-55	5	-2.41	781015220	349378	234.18	2280	2300	2200	2970	1600	2285	2235.44	19.11	-858	2348	2316	2298	2266	2248	2332	2282	290	685	500	1460	5	1	57943763	1292	-131.18	0.52	12	0.60	-17.00	4305.00	3920	20230608	-43.11	1886	20231027	18.24	3360	-33.63	20240116	2095	6.44	20240102	3920	-43.11	20230608	1886	18.24	20231027	3.19	N	017900	500	289 억	11072930	N	N	103	N	N
155	20240402	150257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2240	-45	5	-1.97	628217105	280241	187.84	2280	2300	2205	2970	1600	2285	2241.70	19.11	-12987	2348	2316	2298	2266	2248	2332	2282	290	685	500	1460	5	1	57943763	1298	-131.76	0.52	12	0.48	-17.00	4305.00	3920	20230608	-42.86	1886	20231027	18.77	3360	-33.33	20240116	2095	6.92	20240102	3920	-42.86	20230608	1886	18.77	20231027	3.19	N	017900	500	289 억	11072930	N	N	0	N	N
156	20240402	140258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2235	-50	5	-2.19	486547580	216675	145.23	2280	2300	2205	2970	1600	2285	2245.52	19.11	-12959	2348	2316	2298	2266	2248	2332	2282	290	685	500	1460	5	1	57943763	1295	-131.47	0.52	12	0.37	-17.00	4305.00	3920	20230608	-42.98	1886	20231027	18.50	3360	-33.48	20240116	2095	6.68	20240102	3920	-42.98	20230608	1886	18.50	20231027	3.19	N	017900	500	289 억	11072930	N	N	0	N	N
157	20240402	130254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2245	-40	5	-1.75	458133305	203995	136.73	2280	2300	2205	2970	1600	2285	2245.81	19.11	-13373	2348	2316	2298	2266	2248	2332	2282	290	685	500	1460	5	1	57943763	1301	-132.06	0.52	12	0.35	-17.00	4305.00	3920	20230608	-42.73	1886	20231027	19.03	3360	-33.18	20240116	2095	7.16	20240102	3920	-42.73	20230608	1886	19.03	20231027	3.19	N	017900	500	289 억	11072930	N	N	0	N	N
158	20240402	120254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2245	-40	5	-1.75	413526485	184094	123.39	2280	2300	2205	2970	1600	2285	2246.28	19.11	-10633	2348	2316	2298	2266	2248	2332	2282	290	685	500	1460	5	1	57943763	1301	-132.06	0.52	12	0.32	-17.00	4305.00	3920	20230608	-42.73	1886	20231027	19.03	3360	-33.18	20240116	2095	7.16	20240102	3920	-42.73	20230608	1886	19.03	20231027	3.19	N	017900	500	289 억	11072930	N	N	0	N	N
159	20240402	110255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2225	-60	5	-2.63	385809475	171712	115.09	2280	2300	2205	2970	1600	2285	2246.84	19.11	-10619	2348	2316	2298	2266	2248	2332	2282	290	685	500	1460	5	1	57943763	1289	-130.88	0.52	12	0.30	-17.00	4305.00	3920	20230608	-43.24	1886	20231027	17.97	3360	-33.78	20240116	2095	6.21	20240102	3920	-43.24	20230608	1886	17.97	20231027	3.19	N	017900	500	289 억	11072930	N	N	0	N	N
160	20240402	100254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2260	-25	5	-1.09	172160760	76036	50.97	2280	2300	2245	2970	1600	2285	2264.20	19.11	-26248	2348	2316	2298	2266	2248	2332	2282	290	685	500	1460	5	1	57943763	1310	-132.94	0.52	12	0.13	-17.00	4305.00	3920	20230608	-42.35	1886	20231027	19.83	3360	-32.74	20240116	2095	7.88	20240102	3920	-42.35	20230608	1886	19.83	20231027	3.19	N	017900	500	289 억	11072930	N	N	0	N	N
161	20240402	090253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2300	15	2	0.66	3701120	1622	1.09	2280	2300	2280	2970	1600	2285	2281.82	19.11	62	2348	2316	2298	2266	2248	2332	2282	290	685	500	1460	5	1	57943763	1333	-135.29	0.53	12	0.00	-17.00	4305.00	3920	20230608	-41.33	1886	20231027	21.95	3360	-31.55	20240116	2095	9.79	20240102	3920	-41.33	20230608	1886	21.95	20231027	3.19	N	017900	500	289 억	11072930	N	N	0	N	N
162	20240401	160253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2285	0	3	0.00	334139185	145456	43.30	2280	2330	2280	2970	1600	2285	2297.20	19.02	48048	2468	2376	2268	2176	2068	2322	2122	290	685	500	1460	5	1	57943763	1324	-134.41	0.53	12	0.25	-17.00	4305.00	3920	20230608	-41.71	1886	20231027	21.16	3360	-31.99	20240116	2095	9.07	20240102	3920	-41.71	20230608	1886	21.16	20231027	3.22	N	017900	500	289 억	11023470	N	N	0	N	N
163	20240401	150254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2290	5	2	0.22	327569245	142582	42.45	2280	2330	2280	2970	1600	2285	2297.41	19.02	48093	2468	2376	2268	2176	2068	2322	2122	290	685	500	1460	5	1	57943763	1327	-134.71	0.53	12	0.25	-17.00	4305.00	3920	20230608	-41.58	1886	20231027	21.42	3360	-31.85	20240116	2095	9.31	20240102	3920	-41.58	20230608	1886	21.42	20231027	3.22	N	017900	500	289 억	11023470	N	N	0	N	N
164	20240401	140253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2280	-5	5	-0.22	277204545	120523	35.88	2280	2330	2280	2970	1600	2285	2300.01	19.02	37891	2468	2376	2268	2176	2068	2322	2122	290	685	500	1460	5	1	57943763	1321	-134.12	0.53	12	0.21	-17.00	4305.00	3920	20230608	-41.84	1886	20231027	20.89	3360	-32.14	20240116	2095	8.83	20240102	3920	-41.84	20230608	1886	20.89	20231027	3.22	N	017900	500	289 억	11023470	N	N	0	N	N
165	20240401	130253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2300	15	2	0.66	221589325	96151	28.62	2280	2330	2280	2970	1600	2285	2304.60	19.02	36199	2468	2376	2268	2176	2068	2322	2122	290	685	500	1460	5	1	57943763	1333	-135.29	0.53	12	0.17	-17.00	4305.00	3920	20230608	-41.33	1886	20231027	21.95	3360	-31.55	20240116	2095	9.79	20240102	3920	-41.33	20230608	1886	21.95	20231027	3.22	N	017900	500	289 억	11023470	N	N	0	N	N
166	20240401	120255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2290	5	2	0.22	130648360	56755	16.90	2280	2325	2280	2970	1600	2285	2301.97	19.02	16660	2468	2376	2268	2176	2068	2322	2122	290	685	500	1460	5	1	57943763	1327	-134.71	0.53	12	0.10	-17.00	4305.00	3920	20230608	-41.58	1886	20231027	21.42	3360	-31.85	20240116	2095	9.31	20240102	3920	-41.58	20230608	1886	21.42	20231027	3.22	N	017900	500	289 억	11023470	N	N	0	N	N
167	20240401	110254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2300	15	2	0.66	103723665	45011	13.40	2280	2325	2280	2970	1600	2285	2304.41	19.02	16994	2468	2376	2268	2176	2068	2322	2122	290	685	500	1460	5	1	57943763	1333	-135.29	0.53	12	0.08	-17.00	4305.00	3920	20230608	-41.33	1886	20231027	21.95	3360	-31.55	20240116	2095	9.79	20240102	3920	-41.33	20230608	1886	21.95	20231027	3.22	N	017900	500	289 억	11023470	N	N	0	N	N
168	20240401	100252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2320	35	2	1.53	78328075	33977	10.11	2280	2325	2280	2970	1600	2285	2305.33	19.02	13381	2468	2376	2268	2176	2068	2322	2122	290	685	500	1460	5	1	57943763	1344	-136.47	0.54	12	0.06	-17.00	4305.00	3920	20230608	-40.82	1886	20231027	23.01	3360	-30.95	20240116	2095	10.74	20240102	3920	-40.82	20230608	1886	23.01	20231027	3.22	N	017900	500	289 억	11023470	N	N	0	N	N
169	20240401	090252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2280	-5	5	-0.22	1304760	572	0.17	2280	2290	2280	2970	1600	2285	2281.05	19.02	2	2468	2376	2268	2176	2068	2322	2122	290	685	500	1460	5	1	57943763	1321	-134.12	0.53	12	0.00	-17.00	4305.00	3920	20230608	-41.84	1886	20231027	20.89	3360	-32.14	20240116	2095	8.83	20240102	3920	-41.84	20230608	1886	20.89	20231027	3.22	N	017900	500	289 억	11023470	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History