KissMeData/033240/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

76 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	160430	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25550	150	2	0.59	5538155750	213415	375.65	25600	26300	25450	33000	17800	25400	25950.37	8.40	215	26333	25866	25333	24866	24333	26100	25100	111	7600	500	18790	50	1	22155870	5661	-23.19	1.46	12	0.96	-1102.00	17445.00	37300	20230602	-31.50	20500	20231031	24.63	33050	-22.69	20240122	23700	7.81	20240419	37300	-31.50	20230602	20500	24.63	20231031	2.08	N	033240	500	110 억	1861088	N	N	94	N	N
3	20240430	150430	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25700	300	2	1.18	5276705500	203196	357.66	25600	26300	25450	33000	17800	25400	25968.55	8.40	-2240	26333	25866	25333	24866	24333	26100	25100	111	7600	500	18790	50	1	22155870	5694	-23.32	1.47	12	0.92	-1102.00	17445.00	37300	20230602	-31.10	20500	20231031	25.37	33050	-22.24	20240122	23700	8.44	20240419	37300	-31.10	20230602	20500	25.37	20231031	2.08	N	033240	500	110 억	1861088	N	N	0	N	N
4	20240430	140430	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25850	450	2	1.77	4895812750	188386	331.60	25600	26300	25450	33000	17800	25400	25988.20	8.40	-676	26333	25866	25333	24866	24333	26100	25100	111	7600	500	18790	50	1	22155870	5727	-23.46	1.48	12	0.85	-1102.00	17445.00	37300	20230602	-30.70	20500	20231031	26.10	33050	-21.79	20240122	23700	9.07	20240419	37300	-30.70	20230602	20500	26.10	20231031	2.08	N	033240	500	110 억	1861088	N	N	0	N	N
5	20240430	130428	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25850	450	2	1.77	4657408950	179192	315.41	25600	26300	25450	33000	17800	25400	25991.17	8.40	-391	26333	25866	25333	24866	24333	26100	25100	111	7600	500	18790	50	1	22155870	5727	-23.46	1.48	12	0.81	-1102.00	17445.00	37300	20230602	-30.70	20500	20231031	26.10	33050	-21.79	20240122	23700	9.07	20240419	37300	-30.70	20230602	20500	26.10	20231031	2.08	N	033240	500	110 억	1861088	N	N	0	N	N
6	20240430	120429	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25750	350	2	1.38	4461405500	171579	302.01	25600	26300	25450	33000	17800	25400	26002.05	8.40	133	26333	25866	25333	24866	24333	26100	25100	111	7600	500	18790	50	1	22155870	5705	-23.37	1.48	12	0.77	-1102.00	17445.00	37300	20230602	-30.97	20500	20231031	25.61	33050	-22.09	20240122	23700	8.65	20240419	37300	-30.97	20230602	20500	25.61	20231031	2.08	N	033240	500	110 억	1861088	N	N	0	N	N
7	20240430	110428	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25750	350	2	1.38	4228065450	162530	286.08	25600	26300	25450	33000	17800	25400	26014.07	8.40	2643	26333	25866	25333	24866	24333	26100	25100	111	7600	500	18790	50	1	22155870	5705	-23.37	1.48	12	0.73	-1102.00	17445.00	37300	20230602	-30.97	20500	20231031	25.61	33050	-22.09	20240122	23700	8.65	20240419	37300	-30.97	20230602	20500	25.61	20231031	2.08	N	033240	500	110 억	1861088	N	N	0	N	N
8	20240430	100426	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25750	350	2	1.38	2184047800	84096	148.03	25600	26300	25450	33000	17800	25400	25970.89	8.40	12203	26333	25866	25333	24866	24333	26100	25100	111	7600	500	18790	50	1	22155870	5705	-23.37	1.48	12	0.38	-1102.00	17445.00	37300	20230602	-30.97	20500	20231031	25.61	33050	-22.09	20240122	23700	8.65	20240419	37300	-30.97	20230602	20500	25.61	20231031	2.08	N	033240	500	110 억	1861088	N	N	0	N	N
9	20240430	090435	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25750	350	2	1.38	243504900	9496	16.71	25600	25850	25450	33000	17800	25400	25642.92	8.40	1778	26333	25866	25333	24866	24333	26100	25100	111	7600	500	18790	50	1	22155870	5705	-23.37	1.48	12	0.04	-1102.00	17445.00	37300	20230602	-30.97	20500	20231031	25.61	33050	-22.09	20240122	23700	8.65	20240419	37300	-30.97	20230602	20500	25.61	20231031	2.08	N	033240	500	110 억	1861088	N	N	0	N	N
10	20240429	160418	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25400	600	2	2.42	1425340400	56717	104.54	24800	25800	24800	32200	17400	24800	25130.73	8.35	12139	25666	25232	25016	24582	24366	25125	24475	111	7400	500	18350	50	1	22155870	5628	-23.05	1.46	12	0.26	-1102.00	17445.00	37300	20230602	-31.90	20500	20231031	23.90	33050	-23.15	20240122	23700	7.17	20240419	37300	-31.90	20230602	20500	23.90	20231031	2.12	N	033240	500	110 억	1849461	N	N	6	N	N
11	20240429	150427	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25150	350	2	1.41	1227242500	48901	90.13	24800	25800	24800	32200	17400	24800	25096.47	8.35	5323	25666	25232	25016	24582	24366	25125	24475	111	7400	500	18350	50	1	22155870	5572	-22.82	1.44	12	0.22	-1102.00	17445.00	37300	20230602	-32.57	20500	20231031	22.68	33050	-23.90	20240122	23700	6.12	20240419	37300	-32.57	20230602	20500	22.68	20231031	2.12	N	033240	500	110 억	1849461	N	N	6	N	N
12	20240429	140413	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25250	450	2	1.81	1002346250	39932	73.60	24800	25800	24800	32200	17400	24800	25101.33	8.35	8517	25666	25232	25016	24582	24366	25125	24475	111	7400	500	18350	50	1	22155870	5594	-22.91	1.45	12	0.18	-1102.00	17445.00	37300	20230602	-32.31	20500	20231031	23.17	33050	-23.60	20240122	23700	6.54	20240419	37300	-32.31	20230602	20500	23.17	20231031	2.12	N	033240	500	110 억	1849461	N	N	6	N	N
13	20240429	130427	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25100	300	2	1.21	659696700	26304	48.48	24800	25800	24800	32200	17400	24800	25079.71	8.35	2247	25666	25232	25016	24582	24366	25125	24475	111	7400	500	18350	50	1	22155870	5561	-22.78	1.44	12	0.12	-1102.00	17445.00	37300	20230602	-32.71	20500	20231031	22.44	33050	-24.05	20240122	23700	5.91	20240419	37300	-32.71	20230602	20500	22.44	20231031	2.12	N	033240	500	110 억	1849461	N	N	6	N	N
14	20240429	120426	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25000	200	2	0.81	608386200	24260	44.71	24800	25800	24800	32200	17400	24800	25077.75	8.35	2230	25666	25232	25016	24582	24366	25125	24475	111	7400	500	18350	50	1	22155870	5539	-22.69	1.43	12	0.11	-1102.00	17445.00	37300	20230602	-32.98	20500	20231031	21.95	33050	-24.36	20240122	23700	5.49	20240419	37300	-32.98	20230602	20500	21.95	20231031	2.12	N	033240	500	110 억	1849461	N	N	6	N	N
15	20240429	110415	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25000	200	2	0.81	457807600	18229	33.60	24800	25800	24800	32200	17400	24800	25114.25	8.35	939	25666	25232	25016	24582	24366	25125	24475	111	7400	500	18350	50	1	22155870	5539	-22.69	1.43	12	0.08	-1102.00	17445.00	37300	20230602	-32.98	20500	20231031	21.95	33050	-24.36	20240122	23700	5.49	20240419	37300	-32.98	20230602	20500	21.95	20231031	2.12	N	033240	500	110 억	1849461	N	N	6	N	N
16	20240429	100427	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25050	250	2	1.01	382420000	15213	28.04	24800	25800	24800	32200	17400	24800	25137.71	8.35	1025	25666	25232	25016	24582	24366	25125	24475	111	7400	500	18350	50	1	22155870	5550	-22.73	1.44	12	0.07	-1102.00	17445.00	37300	20230602	-32.84	20500	20231031	22.20	33050	-24.21	20240122	23700	5.70	20240419	37300	-32.84	20230602	20500	22.20	20231031	2.12	N	033240	500	110 억	1849461	N	N	6	N	N
17	20240429	090428	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25200	400	2	1.61	96192500	3816	7.03	24800	25800	24800	32200	17400	24800	25207.68	8.35	883	25666	25232	25016	24582	24366	25125	24475	111	7400	500	18350	50	1	22155870	5583	-22.87	1.44	12	0.02	-1102.00	17445.00	37300	20230602	-32.44	20500	20231031	22.93	33050	-23.75	20240122	23700	6.33	20240419	37300	-32.44	20230602	20500	22.93	20231031	2.12	N	033240	500	110 억	1849461	N	N	6	N	N
18	20240426	160426	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24800	-400	5	-1.59	1350672050	53951	60.01	25200	25450	24800	32750	17650	25200	25035.67	8.37	-5029	26533	25866	25433	24766	24333	26200	25100	111	7550	500	18640	50	1	22155870	5495	-22.50	1.42	12	0.24	-1102.00	17445.00	37300	20230602	-33.51	20500	20231031	20.98	33050	-24.96	20240122	23700	4.64	20240419	37300	-33.51	20230602	20500	20.98	20231031	2.15	N	033240	500	110 억	1853871	N	N	6	N	N
19	20240426	150426	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25000	-200	5	-0.79	1097116250	43755	48.67	25200	25450	24800	32750	17650	25200	25074.08	8.37	-5717	26533	25866	25433	24766	24333	26200	25100	111	7550	500	18640	50	1	22155870	5539	-22.69	1.43	12	0.20	-1102.00	17445.00	37300	20230602	-32.98	20500	20231031	21.95	33050	-24.36	20240122	23700	5.49	20240419	37300	-32.98	20230602	20500	21.95	20231031	2.15	N	033240	500	110 억	1853871	N	N	0	N	N
20	20240426	140425	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24900	-300	5	-1.19	983155750	39193	43.60	25200	25450	24800	32750	17650	25200	25084.98	8.37	-5287	26533	25866	25433	24766	24333	26200	25100	111	7550	500	18640	50	1	22155870	5517	-22.60	1.43	12	0.18	-1102.00	17445.00	37300	20230602	-33.24	20500	20231031	21.46	33050	-24.66	20240122	23700	5.06	20240419	37300	-33.24	20230602	20500	21.46	20231031	2.15	N	033240	500	110 억	1853871	N	N	0	N	N
21	20240426	130424	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24950	-250	5	-0.99	851528650	33903	37.71	25200	25450	24800	32750	17650	25200	25116.62	8.37	-4896	26533	25866	25433	24766	24333	26200	25100	111	7550	500	18640	50	1	22155870	5528	-22.64	1.43	12	0.15	-1102.00	17445.00	37300	20230602	-33.11	20500	20231031	21.71	33050	-24.51	20240122	23700	5.27	20240419	37300	-33.11	20230602	20500	21.71	20231031	2.15	N	033240	500	110 억	1853871	N	N	0	N	N
22	20240426	120424	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25200	0	3	0.00	678466950	26966	29.99	25200	25450	24900	32750	17650	25200	25160.09	8.37	-4726	26533	25866	25433	24766	24333	26200	25100	111	7550	500	18640	50	1	22155870	5583	-22.87	1.44	12	0.12	-1102.00	17445.00	37300	20230602	-32.44	20500	20231031	22.93	33050	-23.75	20240122	23700	6.33	20240419	37300	-32.44	20230602	20500	22.93	20231031	2.15	N	033240	500	110 억	1853871	N	N	0	N	N
23	20240426	110425	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25150	-50	5	-0.20	577312200	22931	25.51	25200	25450	24900	32750	17650	25200	25176.06	8.37	-4404	26533	25866	25433	24766	24333	26200	25100	111	7550	500	18640	50	1	22155870	5572	-22.82	1.44	12	0.10	-1102.00	17445.00	37300	20230602	-32.57	20500	20231031	22.68	33050	-23.90	20240122	23700	6.12	20240419	37300	-32.57	20230602	20500	22.68	20231031	2.15	N	033240	500	110 억	1853871	N	N	0	N	N
24	20240426	100424	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25050	-150	5	-0.60	385742000	15272	16.99	25200	25450	25000	32750	17650	25200	25258.12	8.37	-3578	26533	25866	25433	24766	24333	26200	25100	111	7550	500	18640	50	1	22155870	5550	-22.73	1.44	12	0.07	-1102.00	17445.00	37300	20230602	-32.84	20500	20231031	22.20	33050	-24.21	20240122	23700	5.70	20240419	37300	-32.84	20230602	20500	22.20	20231031	2.15	N	033240	500	110 억	1853871	N	N	0	N	N
25	20240426	090426	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25150	-50	5	-0.20	35896000	1421	1.58	25200	25400	25150	32750	17650	25200	25261.08	8.37	47	26533	25866	25433	24766	24333	26200	25100	111	7550	500	18640	50	1	22155870	5572	-22.82	1.44	12	0.01	-1102.00	17445.00	37300	20230602	-32.57	20500	20231031	22.68	33050	-23.90	20240122	23700	6.12	20240419	37300	-32.57	20230602	20500	22.68	20231031	2.15	N	033240	500	110 억	1853871	N	N	0	N	N
26	20240425	160421	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25200	-50	5	-0.20	2288927500	89795	100.13	25100	26100	25000	32800	17700	25250	25491.31	8.36	1888	26316	25782	24966	24432	23616	26050	24700	111	7550	500	18680	50	1	22155870	5583	-22.87	1.44	12	0.41	-1102.00	17445.00	37300	20230602	-32.44	20500	20231031	22.93	33050	-23.75	20240122	23700	6.33	20240419	37300	-32.44	20230602	20500	22.93	20231031	2.14	N	033240	500	110 억	1853195	N	N	1	N	N
27	20240425	150426	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25200	-50	5	-0.20	2072302850	81178	90.52	25100	26100	25000	32800	17700	25250	25527.89	8.36	1674	26316	25782	24966	24432	23616	26050	24700	111	7550	500	18680	50	1	22155870	5583	-22.87	1.44	12	0.37	-1102.00	17445.00	37300	20230602	-32.44	20500	20231031	22.93	33050	-23.75	20240122	23700	6.33	20240419	37300	-32.44	20230602	20500	22.93	20231031	2.14	N	033240	500	110 억	1853195	N	N	1	N	N
28	20240425	140423	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25300	50	2	0.20	1957732400	76645	85.47	25100	26100	25000	32800	17700	25250	25542.86	8.36	3778	26316	25782	24966	24432	23616	26050	24700	111	7550	500	18680	50	1	22155870	5605	-22.96	1.45	12	0.35	-1102.00	17445.00	37300	20230602	-32.17	20500	20231031	23.41	33050	-23.45	20240122	23700	6.75	20240419	37300	-32.17	20230602	20500	23.41	20231031	2.14	N	033240	500	110 억	1853195	N	N	1	N	N
29	20240425	130424	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25400	150	2	0.59	1855510700	72615	80.97	25100	26100	25000	32800	17700	25250	25552.72	8.36	3076	26316	25782	24966	24432	23616	26050	24700	111	7550	500	18680	50	1	22155870	5628	-23.05	1.46	12	0.33	-1102.00	17445.00	37300	20230602	-31.90	20500	20231031	23.90	33050	-23.15	20240122	23700	7.17	20240419	37300	-31.90	20230602	20500	23.90	20231031	2.14	N	033240	500	110 억	1853195	N	N	1	N	N
30	20240425	120423	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25250	0	3	0.00	1790179850	70036	78.10	25100	26100	25000	32800	17700	25250	25560.85	8.36	3328	26316	25782	24966	24432	23616	26050	24700	111	7550	500	18680	50	1	22155870	5594	-22.91	1.45	12	0.32	-1102.00	17445.00	37300	20230602	-32.31	20500	20231031	23.17	33050	-23.60	20240122	23700	6.54	20240419	37300	-32.31	20230602	20500	23.17	20231031	2.14	N	033240	500	110 억	1853195	N	N	1	N	N
31	20240425	110423	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25350	100	2	0.40	1554369000	60668	67.65	25100	26100	25000	32800	17700	25250	25620.90	8.36	2816	26316	25782	24966	24432	23616	26050	24700	111	7550	500	18680	50	1	22155870	5617	-23.00	1.45	12	0.27	-1102.00	17445.00	37300	20230602	-32.04	20500	20231031	23.66	33050	-23.30	20240122	23700	6.96	20240419	37300	-32.04	20230602	20500	23.66	20231031	2.14	N	033240	500	110 억	1853195	N	N	1	N	N
32	20240425	100422	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25700	450	2	1.78	1292108650	50393	56.19	25100	26100	25000	32800	17700	25250	25640.64	8.36	7773	26316	25782	24966	24432	23616	26050	24700	111	7550	500	18680	50	1	22155870	5694	-23.32	1.47	12	0.23	-1102.00	17445.00	37300	20230602	-31.10	20500	20231031	25.37	33050	-22.24	20240122	23700	8.44	20240419	37300	-31.10	20230602	20500	25.37	20231031	2.14	N	033240	500	110 억	1853195	N	N	1	N	N
33	20240425	090424	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25600	350	2	1.39	258765950	10194	11.37	25100	25650	25000	32800	17700	25250	25384.14	8.36	402	26316	25782	24966	24432	23616	26050	24700	111	7550	500	18680	50	1	22155870	5672	-23.23	1.47	12	0.05	-1102.00	17445.00	37300	20230602	-31.37	20500	20231031	24.88	33050	-22.54	20240122	23700	8.02	20240419	37300	-31.37	20230602	20500	24.88	20231031	2.14	N	033240	500	110 억	1853195	N	N	1	N	N
34	20240424	160422	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25250	1250	2	5.21	2224434550	89388	287.68	24150	25500	24150	31200	16800	24000	24885.03	8.33	8446	24466	24232	24066	23832	23666	24150	23750	111	7200	500	17760	50	1	22155870	5594	-22.91	1.45	12	0.40	-1102.00	17445.00	37300	20230602	-32.31	20500	20231031	23.17	33050	-23.60	20240122	23700	6.54	20240419	37300	-32.31	20230602	20500	23.17	20231031	2.16	N	033240	500	110 억	1845244	N	N	1	N	N
35	20240424	150422	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25200	1200	2	5.00	2065359150	83081	267.38	24150	25500	24150	31200	16800	24000	24859.58	8.33	7971	24466	24232	24066	23832	23666	24150	23750	111	7200	500	17760	50	1	22155870	5583	-22.87	1.44	12	0.37	-1102.00	17445.00	37300	20230602	-32.44	20500	20231031	22.93	33050	-23.75	20240122	23700	6.33	20240419	37300	-32.44	20230602	20500	22.93	20231031	2.16	N	033240	500	110 억	1845244	N	N	0	N	N
36	20240424	140421	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25250	1250	2	5.21	1865743650	75150	241.86	24150	25500	24150	31200	16800	24000	24826.93	8.33	7355	24466	24232	24066	23832	23666	24150	23750	111	7200	500	17760	50	1	22155870	5594	-22.91	1.45	12	0.34	-1102.00	17445.00	37300	20230602	-32.31	20500	20231031	23.17	33050	-23.60	20240122	23700	6.54	20240419	37300	-32.31	20230602	20500	23.17	20231031	2.16	N	033240	500	110 억	1845244	N	N	0	N	N
37	20240424	130426	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24850	850	2	3.54	1292312000	52448	168.80	24150	25150	24150	31200	16800	24000	24639.87	8.33	2572	24466	24232	24066	23832	23666	24150	23750	111	7200	500	17760	50	1	22155870	5506	-22.55	1.42	12	0.24	-1102.00	17445.00	37300	20230602	-33.38	20500	20231031	21.22	33050	-24.81	20240122	23700	4.85	20240419	37300	-33.38	20230602	20500	21.22	20231031	2.16	N	033240	500	110 억	1845244	N	N	0	N	N
38	20240424	120422	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24450	450	2	1.88	645192300	26431	85.06	24150	24650	24150	31200	16800	24000	24410.44	8.33	4532	24466	24232	24066	23832	23666	24150	23750	111	7200	500	17760	50	1	22155870	5417	-22.19	1.40	12	0.12	-1102.00	17445.00	37300	20230602	-34.45	20500	20231031	19.27	33050	-26.02	20240122	23700	3.16	20240419	37300	-34.45	20230602	20500	19.27	20231031	2.16	N	033240	500	110 억	1845244	N	N	0	N	N
39	20240424	110421	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24450	450	2	1.88	471626700	19320	62.18	24150	24650	24150	31200	16800	24000	24411.32	8.33	5398	24466	24232	24066	23832	23666	24150	23750	111	7200	500	17760	50	1	22155870	5417	-22.19	1.40	12	0.09	-1102.00	17445.00	37300	20230602	-34.45	20500	20231031	19.27	33050	-26.02	20240122	23700	3.16	20240419	37300	-34.45	20230602	20500	19.27	20231031	2.16	N	033240	500	110 억	1845244	N	N	0	N	N
40	20240424	100420	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24400	400	2	1.67	377040150	15435	49.67	24150	24650	24150	31200	16800	24000	24427.61	8.33	5561	24466	24232	24066	23832	23666	24150	23750	111	7200	500	17760	50	1	22155870	5406	-22.14	1.40	12	0.07	-1102.00	17445.00	37300	20230602	-34.58	20500	20231031	19.02	33050	-26.17	20240122	23700	2.95	20240419	37300	-34.58	20230602	20500	19.02	20231031	2.16	N	033240	500	110 억	1845244	N	N	0	N	N
41	20240424	090421	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24400	400	2	1.67	16609650	684	2.20	24150	24400	24150	31200	16800	24000	24283.11	8.33	305	24466	24232	24066	23832	23666	24150	23750	111	7200	500	17760	50	1	22155870	5406	-22.14	1.40	12	0.00	-1102.00	17445.00	37300	20230602	-34.58	20500	20231031	19.02	33050	-26.17	20240122	23700	2.95	20240419	37300	-34.58	20230602	20500	19.02	20231031	2.16	N	033240	500	110 억	1845244	N	N	0	N	N
42	20240423	160413	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24000	-100	5	-0.41	739348050	30736	101.61	24100	24300	23900	31300	16900	24100	24055.30	8.36	-6771	24466	24282	24066	23882	23666	24375	23975	111	7200	500	17830	50	1	22155870	5317	-21.78	1.38	12	0.14	-1102.00	17445.00	37300	20230602	-35.66	20500	20231031	17.07	33050	-27.38	20240122	23700	1.27	20240419	37300	-35.66	20230602	20500	17.07	20231031	2.19	N	033240	500	110 억	1851917	N	N	0	N	N
43	20240423	150420	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24000	-100	5	-0.41	649166750	26978	89.18	24100	24300	23900	31300	16900	24100	24062.82	8.36	-5986	24466	24282	24066	23882	23666	24375	23975	111	7200	500	17830	50	1	22155870	5317	-21.78	1.38	12	0.12	-1102.00	17445.00	37300	20230602	-35.66	20500	20231031	17.07	33050	-27.38	20240122	23700	1.27	20240419	37300	-35.66	20230602	20500	17.07	20231031	2.19	N	033240	500	110 억	1851917	N	N	0	N	N
44	20240423	140421	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24000	-100	5	-0.41	569708800	23664	78.23	24100	24300	23900	31300	16900	24100	24074.92	8.36	-5654	24466	24282	24066	23882	23666	24375	23975	111	7200	500	17830	50	1	22155870	5317	-21.78	1.38	12	0.11	-1102.00	17445.00	37300	20230602	-35.66	20500	20231031	17.07	33050	-27.38	20240122	23700	1.27	20240419	37300	-35.66	20230602	20500	17.07	20231031	2.19	N	033240	500	110 억	1851917	N	N	0	N	N
45	20240423	130419	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24000	-100	5	-0.41	488298350	20276	67.03	24100	24300	23900	31300	16900	24100	24082.58	8.36	-5530	24466	24282	24066	23882	23666	24375	23975	111	7200	500	17830	50	1	22155870	5317	-21.78	1.38	12	0.09	-1102.00	17445.00	37300	20230602	-35.66	20500	20231031	17.07	33050	-27.38	20240122	23700	1.27	20240419	37300	-35.66	20230602	20500	17.07	20231031	2.19	N	033240	500	110 억	1851917	N	N	0	N	N
46	20240423	120419	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24000	-100	5	-0.41	469078200	19476	64.38	24100	24300	23900	31300	16900	24100	24084.94	8.36	-5403	24466	24282	24066	23882	23666	24375	23975	111	7200	500	17830	50	1	22155870	5317	-21.78	1.38	12	0.09	-1102.00	17445.00	37300	20230602	-35.66	20500	20231031	17.07	33050	-27.38	20240122	23700	1.27	20240419	37300	-35.66	20230602	20500	17.07	20231031	2.19	N	033240	500	110 억	1851917	N	N	0	N	N
47	20240423	110418	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24050	-50	5	-0.21	451306450	18736	61.94	24100	24300	23900	31300	16900	24100	24087.66	8.36	-5339	24466	24282	24066	23882	23666	24375	23975	111	7200	500	17830	50	1	22155870	5328	-21.82	1.38	12	0.08	-1102.00	17445.00	37300	20230602	-35.52	20500	20231031	17.32	33050	-27.23	20240122	23700	1.48	20240419	37300	-35.52	20230602	20500	17.32	20231031	2.19	N	033240	500	110 억	1851917	N	N	0	N	N
48	20240423	100420	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24100	0	3	0.00	118010300	4889	16.16	24100	24300	24050	31300	16900	24100	24137.92	8.36	-1330	24466	24282	24066	23882	23666	24375	23975	111	7200	500	17830	50	1	22155870	5340	-21.87	1.38	12	0.02	-1102.00	17445.00	37300	20230602	-35.39	20500	20231031	17.56	33050	-27.08	20240122	23700	1.69	20240419	37300	-35.39	20230602	20500	17.56	20231031	2.19	N	033240	500	110 억	1851917	N	N	0	N	N
49	20240423	090420	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24200	100	2	0.41	17021200	704	2.33	24100	24300	24100	31300	16900	24100	24177.84	8.36	-436	24466	24282	24066	23882	23666	24375	23975	111	7200	500	17830	50	1	22155870	5362	-21.96	1.39	12	0.00	-1102.00	17445.00	37300	20230602	-35.12	20500	20231031	18.05	33050	-26.78	20240122	23700	2.11	20240419	37300	-35.12	20230602	20500	18.05	20231031	2.19	N	033240	500	110 억	1851917	N	N	0	N	N
50	20240422	160419	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24100	150	2	0.63	724120500	30130	30.42	23900	24250	23850	31100	16800	23950	24032.72	8.36	-296	25250	24600	24150	23500	23050	24375	23275	111	7150	500	17720	50	1	22155870	5340	-21.87	1.38	12	0.14	-1102.00	17445.00	37300	20230602	-35.39	20500	20231031	17.56	33050	-27.08	20240122	23700	1.69	20240419	37300	-35.39	20230602	20500	17.56	20231031	2.19	N	033240	500	110 억	1852049	N	N	0	N	N
51	20240422	150417	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24000	50	2	0.21	681761350	28369	28.65	23900	24250	23850	31100	16800	23950	24031.91	8.36	-445	25250	24600	24150	23500	23050	24375	23275	111	7150	500	17720	50	1	22155870	5317	-21.78	1.38	12	0.13	-1102.00	17445.00	37300	20230602	-35.66	20500	20231031	17.07	33050	-27.38	20240122	23700	1.27	20240419	37300	-35.66	20230602	20500	17.07	20231031	2.19	N	033240	500	110 억	1852049	N	N	0	N	N
52	20240422	140418	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24100	150	2	0.63	593849100	24706	24.95	23900	24250	23850	31100	16800	23950	24036.63	8.36	-318	25250	24600	24150	23500	23050	24375	23275	111	7150	500	17720	50	1	22155870	5340	-21.87	1.38	12	0.11	-1102.00	17445.00	37300	20230602	-35.39	20500	20231031	17.56	33050	-27.08	20240122	23700	1.69	20240419	37300	-35.39	20230602	20500	17.56	20231031	2.19	N	033240	500	110 억	1852049	N	N	0	N	N
53	20240422	130417	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24100	150	2	0.63	557565200	23198	23.42	23900	24250	23850	31100	16800	23950	24035.05	8.36	152	25250	24600	24150	23500	23050	24375	23275	111	7150	500	17720	50	1	22155870	5340	-21.87	1.38	12	0.10	-1102.00	17445.00	37300	20230602	-35.39	20500	20231031	17.56	33050	-27.08	20240122	23700	1.69	20240419	37300	-35.39	20230602	20500	17.56	20231031	2.19	N	033240	500	110 억	1852049	N	N	0	N	N
54	20240422	120417	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24000	50	2	0.21	516297800	21482	21.69	23900	24250	23850	31100	16800	23950	24033.97	8.36	-45	25250	24600	24150	23500	23050	24375	23275	111	7150	500	17720	50	1	22155870	5317	-21.78	1.38	12	0.10	-1102.00	17445.00	37300	20230602	-35.66	20500	20231031	17.07	33050	-27.38	20240122	23700	1.27	20240419	37300	-35.66	20230602	20500	17.07	20231031	2.19	N	033240	500	110 억	1852049	N	N	0	N	N
55	20240422	110417	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24200	250	2	1.04	380996950	15861	16.02	23900	24250	23850	31100	16800	23950	24020.99	8.36	-1616	25250	24600	24150	23500	23050	24375	23275	111	7150	500	17720	50	1	22155870	5362	-21.96	1.39	12	0.07	-1102.00	17445.00	37300	20230602	-35.12	20500	20231031	18.05	33050	-26.78	20240122	23700	2.11	20240419	37300	-35.12	20230602	20500	18.05	20231031	2.19	N	033240	500	110 억	1852049	N	N	0	N	N
56	20240422	100418	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24100	150	2	0.63	267318200	11164	11.27	23900	24100	23850	31100	16800	23950	23944.66	8.36	-1961	25250	24600	24150	23500	23050	24375	23275	111	7150	500	17720	50	1	22155870	5340	-21.87	1.38	12	0.05	-1102.00	17445.00	37300	20230602	-35.39	20500	20231031	17.56	33050	-27.08	20240122	23700	1.69	20240419	37300	-35.39	20230602	20500	17.56	20231031	2.19	N	033240	500	110 억	1852049	N	N	0	N	N
57	20240422	090417	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24000	50	2	0.21	24701650	1033	1.04	23900	24000	23900	31100	16800	23950	23912.54	8.36	162	25250	24600	24150	23500	23050	24375	23275	111	7150	500	17720	50	1	22155870	5317	-21.78	1.38	12	0.00	-1102.00	17445.00	37300	20230602	-35.66	20500	20231031	17.07	33050	-27.38	20240122	23700	1.27	20240419	37300	-35.66	20230602	20500	17.07	20231031	2.19	N	033240	500	110 억	1852049	N	N	0	N	N
58	20240419	160401	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23950	-850	5	-3.43	2368897350	98593	181.09	24650	24800	23700	32200	17400	24800	24027.22	8.42	-12792	25433	25116	24633	24316	23833	25275	24475	111	7400	500	18350	50	1	22155870	5306	-21.73	1.37	12	0.44	-1102.00	17445.00	37300	20230602	-35.79	20500	20231031	16.83	33050	-27.53	20240122	23700	1.05	20240419	37300	-35.79	20230602	20500	16.83	20231031	2.20	N	033240	500	110 억	1865411	N	N	0	N	N
59	20240419	150403	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23950	-850	5	-3.43	2212599050	92069	169.10	24650	24800	23700	32200	17400	24800	24031.97	8.42	-12916	25433	25116	24633	24316	23833	25275	24475	111	7400	500	18350	50	1	22155870	5306	-21.73	1.37	12	0.42	-1102.00	17445.00	37300	20230602	-35.79	20500	20231031	16.83	33050	-27.53	20240122	23700	1.05	20240419	37300	-35.79	20230602	20500	16.83	20231031	2.20	N	033240	500	110 억	1865411	N	N	0	N	N
60	20240419	140400	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24050	-750	5	-3.02	1702263600	70724	129.90	24650	24800	23700	32200	17400	24800	24069.11	8.42	-7981	25433	25116	24633	24316	23833	25275	24475	111	7400	500	18350	50	1	22155870	5328	-21.82	1.38	12	0.32	-1102.00	17445.00	37300	20230602	-35.52	20500	20231031	17.32	33050	-27.23	20240122	23700	1.48	20240419	37300	-35.52	20230602	20500	17.32	20231031	2.20	N	033240	500	110 억	1865411	N	N	0	N	N
61	20240419	130402	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23900	-900	5	-3.63	1583804550	65785	120.83	24650	24800	23700	32200	17400	24800	24075.47	8.42	-7628	25433	25116	24633	24316	23833	25275	24475	111	7400	500	18350	50	1	22155870	5295	-21.69	1.37	12	0.30	-1102.00	17445.00	37300	20230602	-35.92	20500	20231031	16.59	33050	-27.69	20240122	23700	0.84	20240419	37300	-35.92	20230602	20500	16.59	20231031	2.20	N	033240	500	110 억	1865411	N	N	0	N	N
62	20240419	120400	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23750	-1050	5	-4.23	1457649550	60507	111.13	24650	24800	23700	32200	17400	24800	24090.59	8.42	-7034	25433	25116	24633	24316	23833	25275	24475	111	7400	500	18350	50	1	22155870	5262	-21.55	1.36	12	0.27	-1102.00	17445.00	37300	20230602	-36.33	20500	20231031	15.85	33050	-28.14	20240122	23700	0.21	20240419	37300	-36.33	20230602	20500	15.85	20231031	2.20	N	033240	500	110 억	1865411	N	N	0	N	N
63	20240419	110403	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24000	-800	5	-3.23	1015517100	41957	77.06	24650	24800	23950	32200	17400	24800	24203.76	8.42	-6629	25433	25116	24633	24316	23833	25275	24475	111	7400	500	18350	50	1	22155870	5317	-21.78	1.38	12	0.19	-1102.00	17445.00	37300	20230602	-35.66	20500	20231031	17.07	33050	-27.38	20240122	23950	0.21	20240419	37300	-35.66	20230602	20500	17.07	20231031	2.20	N	033240	500	110 억	1865411	N	N	0	N	N
64	20240419	100403	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24300	-500	5	-2.02	485882950	19976	36.69	24650	24800	24150	32200	17400	24800	24323.34	8.42	-3184	25433	25116	24633	24316	23833	25275	24475	111	7400	500	18350	50	1	22155870	5384	-22.05	1.39	12	0.09	-1102.00	17445.00	37300	20230602	-34.85	20500	20231031	18.54	33050	-26.48	20240122	23950	1.46	20240329	37300	-34.85	20230602	20500	18.54	20231031	2.20	N	033240	500	110 억	1865411	N	N	0	N	N
65	20240419	090359	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24650	-150	5	-0.60	20251900	822	1.51	24650	24800	24550	32200	17400	24800	24637.35	8.42	-22	25433	25116	24633	24316	23833	25275	24475	111	7400	500	18350	50	1	22155870	5461	-22.37	1.41	12	0.00	-1102.00	17445.00	37300	20230602	-33.91	20500	20231031	20.24	33050	-25.42	20240122	23950	2.92	20240329	37300	-33.91	20230602	20500	20.24	20231031	2.20	N	033240	500	110 억	1865411	N	N	0	N	N
66	20240418	160359	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24800	500	2	2.06	1322131100	53544	90.38	24150	24950	24150	31550	17050	24300	24692.20	8.42	-69	24900	24600	24400	24100	23900	24750	24250	111	7250	500	17980	50	1	22155870	5495	-22.50	1.42	12	0.24	-1102.00	17445.00	37300	20230602	-33.51	20500	20231031	20.98	33050	-24.96	20240122	23950	3.55	20240329	37300	-33.51	20230602	20500	20.98	20231031	2.26	N	033240	500	110 억	1865791	N	N	0	N	N
67	20240418	150400	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24750	450	2	1.85	1219689050	49405	83.40	24150	24950	24150	31550	17050	24300	24687.56	8.42	-1014	24900	24600	24400	24100	23900	24750	24250	111	7250	500	17980	50	1	22155870	5484	-22.46	1.42	12	0.22	-1102.00	17445.00	37300	20230602	-33.65	20500	20231031	20.73	33050	-25.11	20240122	23950	3.34	20240329	37300	-33.65	20230602	20500	20.73	20231031	2.26	N	033240	500	110 억	1865791	N	N	0	N	N
68	20240418	140401	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24800	500	2	2.06	1063399350	43087	72.73	24150	24950	24150	31550	17050	24300	24680.28	8.42	-1499	24900	24600	24400	24100	23900	24750	24250	111	7250	500	17980	50	1	22155870	5495	-22.50	1.42	12	0.19	-1102.00	17445.00	37300	20230602	-33.51	20500	20231031	20.98	33050	-24.96	20240122	23950	3.55	20240329	37300	-33.51	20230602	20500	20.98	20231031	2.26	N	033240	500	110 억	1865791	N	N	0	N	N
69	20240418	130400	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24550	250	2	1.03	784773700	31810	53.70	24150	24950	24150	31550	17050	24300	24670.66	8.42	-1622	24900	24600	24400	24100	23900	24750	24250	111	7250	500	17980	50	1	22155870	5439	-22.28	1.41	12	0.14	-1102.00	17445.00	37300	20230602	-34.18	20500	20231031	19.76	33050	-25.72	20240122	23950	2.51	20240329	37300	-34.18	20230602	20500	19.76	20231031	2.26	N	033240	500	110 억	1865791	N	N	0	N	N
70	20240418	120359	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24700	400	2	1.65	594032100	24053	40.60	24150	24950	24150	31550	17050	24300	24696.80	8.42	-2082	24900	24600	24400	24100	23900	24750	24250	111	7250	500	17980	50	1	22155870	5472	-22.41	1.42	12	0.11	-1102.00	17445.00	37300	20230602	-33.78	20500	20231031	20.49	33050	-25.26	20240122	23950	3.13	20240329	37300	-33.78	20230602	20500	20.49	20231031	2.26	N	033240	500	110 억	1865791	N	N	0	N	N
71	20240418	110400	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24800	500	2	2.06	472837800	19159	32.34	24150	24950	24150	31550	17050	24300	24679.67	8.42	-1260	24900	24600	24400	24100	23900	24750	24250	111	7250	500	17980	50	1	22155870	5495	-22.50	1.42	12	0.09	-1102.00	17445.00	37300	20230602	-33.51	20500	20231031	20.98	33050	-24.96	20240122	23950	3.55	20240329	37300	-33.51	20230602	20500	20.98	20231031	2.26	N	033240	500	110 억	1865791	N	N	0	N	N
72	20240418	100401	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24800	500	2	2.06	312993050	12711	21.46	24150	24950	24150	31550	17050	24300	24623.79	8.42	-436	24900	24600	24400	24100	23900	24750	24250	111	7250	500	17980	50	1	22155870	5495	-22.50	1.42	12	0.06	-1102.00	17445.00	37300	20230602	-33.51	20500	20231031	20.98	33050	-24.96	20240122	23950	3.55	20240329	37300	-33.51	20230602	20500	20.98	20231031	2.26	N	033240	500	110 억	1865791	N	N	0	N	N
73	20240418	090400	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24300	0	3	0.00	13657450	565	0.95	24150	24400	24150	31550	17050	24300	24172.48	8.42	165	24900	24600	24400	24100	23900	24750	24250	111	7250	500	17980	50	1	22155870	5384	-22.05	1.39	12	0.00	-1102.00	17445.00	37300	20230602	-34.85	20500	20231031	18.54	33050	-26.48	20240122	23950	1.46	20240329	37300	-34.85	20230602	20500	18.54	20231031	2.26	N	033240	500	110 억	1865791	N	N	0	N	N
74	20240417	160355	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24300	50	2	0.21	1445073150	59000	51.40	24250	24700	24200	31500	17000	24250	24494.09	8.40	2356	25283	24766	24433	23916	23583	24600	23750	111	7250	500	17940	50	1	22155870	5384	-22.05	1.39	12	0.27	-1102.00	17445.00	37300	20230602	-34.85	20500	20231031	18.54	33050	-26.48	20240122	23950	1.46	20240329	37300	-34.85	20230602	20500	18.54	20231031	2.22	N	033240	500	110 억	1861407	N	N	1	N	N
75	20240417	150403	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24350	100	2	0.41	1238816550	50506	44.00	24250	24700	24250	31500	17000	24250	24528.23	8.40	5393	25283	24766	24433	23916	23583	24600	23750	111	7250	500	17940	50	1	22155870	5395	-22.10	1.40	12	0.23	-1102.00	17445.00	37300	20230602	-34.72	20500	20231031	18.78	33050	-26.32	20240122	23950	1.67	20240329	37300	-34.72	20230602	20500	18.78	20231031	2.22	N	033240	500	110 억	1861407	N	N	1	N	N
76	20240417	140359	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24600	350	2	1.44	1030670800	41982	36.57	24250	24700	24250	31500	17000	24250	24550.47	8.40	8165	25283	24766	24433	23916	23583	24600	23750	111	7250	500	17940	50	1	22155870	5450	-22.32	1.41	12	0.19	-1102.00	17445.00	37300	20230602	-34.05	20500	20231031	20.00	33050	-25.57	20240122	23950	2.71	20240329	37300	-34.05	20230602	20500	20.00	20231031	2.22	N	033240	500	110 억	1861407	N	N	1	N	N
77	20240417	130401	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24550	300	2	1.24	865032900	35247	30.70	24250	24700	24250	31500	17000	24250	24542.22	8.40	7223	25283	24766	24433	23916	23583	24600	23750	111	7250	500	17940	50	1	22155870	5439	-22.28	1.41	12	0.16	-1102.00	17445.00	37300	20230602	-34.18	20500	20231031	19.76	33050	-25.72	20240122	23950	2.51	20240329	37300	-34.18	20230602	20500	19.76	20231031	2.22	N	033240	500	110 억	1861407	N	N	1	N	N
78	20240417	120401	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24500	250	2	1.03	826849500	33691	29.35	24250	24700	24250	31500	17000	24250	24542.35	8.40	7165	25283	24766	24433	23916	23583	24600	23750	111	7250	500	17940	50	1	22155870	5428	-22.23	1.40	12	0.15	-1102.00	17445.00	37300	20230602	-34.32	20500	20231031	19.51	33050	-25.87	20240122	23950	2.30	20240329	37300	-34.32	20230602	20500	19.51	20231031	2.22	N	033240	500	110 억	1861407	N	N	1	N	N
79	20240417	110403	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24650	400	2	1.65	723260400	29471	25.67	24250	24700	24250	31500	17000	24250	24541.65	8.40	7576	25283	24766	24433	23916	23583	24600	23750	111	7250	500	17940	50	1	22155870	5461	-22.37	1.41	12	0.13	-1102.00	17445.00	37300	20230602	-33.91	20500	20231031	20.24	33050	-25.42	20240122	23950	2.92	20240329	37300	-33.91	20230602	20500	20.24	20231031	2.22	N	033240	500	110 억	1861407	N	N	1	N	N
80	20240417	100358	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24600	350	2	1.44	521242600	21230	18.49	24250	24700	24250	31500	17000	24250	24552.50	8.40	6178	25283	24766	24433	23916	23583	24600	23750	111	7250	500	17940	50	1	22155870	5450	-22.32	1.41	12	0.10	-1102.00	17445.00	37300	20230602	-34.05	20500	20231031	20.00	33050	-25.57	20240122	23950	2.71	20240329	37300	-34.05	20230602	20500	20.00	20231031	2.22	N	033240	500	110 억	1861407	N	N	1	N	N
81	20240417	090358	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24550	300	2	1.24	87079800	3564	3.10	24250	24650	24250	31500	17000	24250	24434.35	8.40	589	25283	24766	24433	23916	23583	24600	23750	111	7250	500	17940	50	1	22155870	5439	-22.28	1.41	12	0.02	-1102.00	17445.00	37300	20230602	-34.18	20500	20231031	19.76	33050	-25.72	20240122	23950	2.51	20240329	37300	-34.18	20230602	20500	19.76	20231031	2.22	N	033240	500	110 억	1861407	N	N	1	N	N
82	20240416	160402	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24250	-900	5	-3.58	2793364050	114533	108.48	24650	24950	24100	32650	17650	25150	24387.12	8.36	10413	25916	25532	25166	24782	24416	25350	24600	111	7500	500	18610	50	1	22155870	5373	-22.01	1.39	12	0.52	-1102.00	17445.00	37300	20230602	-34.99	20500	20231031	18.29	33050	-26.63	20240122	23950	1.25	20240329	37300	-34.99	20230602	20500	18.29	20231031	2.24	N	033240	500	110 억	1851992	N	N	1	N	N
83	20240416	150358	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24500	-650	5	-2.58	2474729600	101422	96.07	24650	24950	24100	32650	17650	25150	24392.86	8.36	8284	25916	25532	25166	24782	24416	25350	24600	111	7500	500	18610	50	1	22155870	5428	-22.23	1.40	12	0.46	-1102.00	17445.00	37300	20230602	-34.32	20500	20231031	19.51	33050	-25.87	20240122	23950	2.30	20240329	37300	-34.32	20230602	20500	19.51	20231031	2.24	N	033240	500	110 억	1851992	N	N	0	N	N
84	20240416	140358	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24300	-850	5	-3.38	2199898850	90161	85.40	24650	24950	24100	32650	17650	25150	24391.26	8.36	7835	25916	25532	25166	24782	24416	25350	24600	111	7500	500	18610	50	1	22155870	5384	-22.05	1.39	12	0.41	-1102.00	17445.00	37300	20230602	-34.85	20500	20231031	18.54	33050	-26.48	20240122	23950	1.46	20240329	37300	-34.85	20230602	20500	18.54	20231031	2.24	N	033240	500	110 억	1851992	N	N	0	N	N
85	20240416	130400	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24250	-900	5	-3.58	1790456350	73243	69.37	24650	24950	24100	32650	17650	25150	24435.67	8.36	7580	25916	25532	25166	24782	24416	25350	24600	111	7500	500	18610	50	1	22155870	5373	-22.01	1.39	12	0.33	-1102.00	17445.00	37300	20230602	-34.99	20500	20231031	18.29	33050	-26.63	20240122	23950	1.25	20240329	37300	-34.99	20230602	20500	18.29	20231031	2.24	N	033240	500	110 억	1851992	N	N	0	N	N
86	20240416	120401	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24150	-1000	5	-3.98	1709214400	69891	66.20	24650	24950	24100	32650	17650	25150	24445.35	8.36	7474	25916	25532	25166	24782	24416	25350	24600	111	7500	500	18610	50	1	22155870	5351	-21.91	1.38	12	0.32	-1102.00	17445.00	37300	20230602	-35.25	20500	20231031	17.80	33050	-26.93	20240122	23950	0.84	20240329	37300	-35.25	20230602	20500	17.80	20231031	2.24	N	033240	500	110 억	1851992	N	N	0	N	N
87	20240416	110359	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24400	-750	5	-2.98	1237340100	50406	47.74	24650	24950	24300	32650	17650	25150	24535.28	8.36	5269	25916	25532	25166	24782	24416	25350	24600	111	7500	500	18610	50	1	22155870	5406	-22.14	1.40	12	0.23	-1102.00	17445.00	37300	20230602	-34.58	20500	20231031	19.02	33050	-26.17	20240122	23950	1.88	20240329	37300	-34.58	20230602	20500	19.02	20231031	2.24	N	033240	500	110 억	1851992	N	N	0	N	N
88	20240416	100354	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24800	-350	5	-1.39	454095900	18384	17.41	24650	24950	24550	32650	17650	25150	24674.75	8.36	3544	25916	25532	25166	24782	24416	25350	24600	111	7500	500	18610	50	1	22155870	5495	-22.50	1.42	12	0.08	-1102.00	17445.00	37300	20230602	-33.51	20500	20231031	20.98	33050	-24.96	20240122	23950	3.55	20240329	37300	-33.51	20230602	20500	20.98	20231031	2.24	N	033240	500	110 억	1851992	N	N	0	N	N
89	20240416	090354	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24800	-350	5	-1.39	65906300	2651	2.51	24650	24800	24600	32650	17650	25150	24685.83	8.36	859	25916	25532	25166	24782	24416	25350	24600	111	7500	500	18610	50	1	22155870	5495	-22.50	1.42	12	0.01	-1102.00	17445.00	37300	20230602	-33.51	20500	20231031	20.98	33050	-24.96	20240122	23950	3.55	20240329	37300	-33.51	20230602	20500	20.98	20231031	2.24	N	033240	500	110 억	1851992	N	N	0	N	N
90	20240415	160354	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25150	-800	5	-3.08	2647261650	105314	80.67	25550	25550	24800	33700	18200	25950	25136.84	8.43	-19430	26650	26300	25950	25600	25250	26475	25775	111	7750	500	19200	50	1	22155870	5572	-22.82	1.44	12	0.48	-1102.00	17445.00	37300	20230602	-32.57	20500	20231031	22.68	33050	-23.90	20240122	23950	5.01	20240329	37300	-32.57	20230602	20500	22.68	20231031	2.25	N	033240	500	110 억	1868746	N	N	4	N	N
91	20240415	150357	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25150	-800	5	-3.08	2500270750	99464	76.19	25550	25550	24800	33700	18200	25950	25137.44	8.43	-19854	26650	26300	25950	25600	25250	26475	25775	111	7750	500	19200	50	1	22155870	5572	-22.82	1.44	12	0.45	-1102.00	17445.00	37300	20230602	-32.57	20500	20231031	22.68	33050	-23.90	20240122	23950	5.01	20240329	37300	-32.57	20230602	20500	22.68	20231031	2.25	N	033240	500	110 억	1868746	N	N	4	N	N
92	20240415	140352	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25200	-750	5	-2.89	2237638100	89002	68.18	25550	25550	24800	33700	18200	25950	25141.44	8.43	-21850	26650	26300	25950	25600	25250	26475	25775	111	7750	500	19200	50	1	22155870	5583	-22.87	1.44	12	0.40	-1102.00	17445.00	37300	20230602	-32.44	20500	20231031	22.93	33050	-23.75	20240122	23950	5.22	20240329	37300	-32.44	20230602	20500	22.93	20231031	2.25	N	033240	500	110 억	1868746	N	N	4	N	N
93	20240415	130351	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25050	-900	5	-3.47	2038251750	81053	62.09	25550	25550	24800	33700	18200	25950	25147.15	8.43	-21120	26650	26300	25950	25600	25250	26475	25775	111	7750	500	19200	50	1	22155870	5550	-22.73	1.44	12	0.37	-1102.00	17445.00	37300	20230602	-32.84	20500	20231031	22.20	33050	-24.21	20240122	23950	4.59	20240329	37300	-32.84	20230602	20500	22.20	20231031	2.25	N	033240	500	110 억	1868746	N	N	4	N	N
94	20240415	120355	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24950	-1000	5	-3.85	1816451250	72167	55.28	25550	25550	24800	33700	18200	25950	25170.11	8.43	-20381	26650	26300	25950	25600	25250	26475	25775	111	7750	500	19200	50	1	22155870	5528	-22.64	1.43	12	0.33	-1102.00	17445.00	37300	20230602	-33.11	20500	20231031	21.71	33050	-24.51	20240122	23950	4.18	20240329	37300	-33.11	20230602	20500	21.71	20231031	2.25	N	033240	500	110 억	1868746	N	N	4	N	N
95	20240415	110355	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25050	-900	5	-3.47	1297607400	51382	39.36	25550	25550	25000	33700	18200	25950	25254.12	8.43	-12893	26650	26300	25950	25600	25250	26475	25775	111	7750	500	19200	50	1	22155870	5550	-22.73	1.44	12	0.23	-1102.00	17445.00	37300	20230602	-32.84	20500	20231031	22.20	33050	-24.21	20240122	23950	4.59	20240329	37300	-32.84	20230602	20500	22.20	20231031	2.25	N	033240	500	110 억	1868746	N	N	4	N	N
96	20240415	100355	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25300	-650	5	-2.50	728093850	28703	21.99	25550	25550	25100	33700	18200	25950	25366.47	8.43	-5511	26650	26300	25950	25600	25250	26475	25775	111	7750	500	19200	50	1	22155870	5605	-22.96	1.45	12	0.13	-1102.00	17445.00	37300	20230602	-32.17	20500	20231031	23.41	33050	-23.45	20240122	23950	5.64	20240329	37300	-32.17	20230602	20500	23.41	20231031	2.25	N	033240	500	110 억	1868746	N	N	4	N	N
97	20240415	090356	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25450	-500	5	-1.93	85679900	3357	2.57	25550	25550	25450	33700	18200	25950	25522.76	8.43	596	26650	26300	25950	25600	25250	26475	25775	111	7750	500	19200	50	1	22155870	5639	-23.09	1.46	12	0.02	-1102.00	17445.00	37300	20230602	-31.77	20500	20231031	24.15	33050	-23.00	20240122	23950	6.26	20240329	37300	-31.77	20230602	20500	24.15	20231031	2.25	N	033240	500	110 억	1868746	N	N	4	N	N
98	20240412	160354	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25950	650	2	2.57	3386594650	129952	153.51	25700	26300	25600	32850	17750	25300	26060.40	8.38	10396	25966	25632	25116	24782	24266	25800	24950	111	7550	500	18720	50	1	22155870	5749	-23.55	1.49	12	0.59	-1102.00	17445.00	37300	20230602	-30.43	20500	20231031	26.59	33050	-21.48	20240122	23950	8.35	20240329	37300	-30.43	20230602	20500	26.59	20231031	2.28	N	033240	500	110 억	1856061	N	N	4	N	N
99	20240412	150353	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25900	600	2	2.37	3122550900	119754	141.46	25700	26300	25600	32850	17750	25300	26074.71	8.38	8620	25966	25632	25116	24782	24266	25800	24950	111	7550	500	18720	50	1	22155870	5738	-23.50	1.48	12	0.54	-1102.00	17445.00	37300	20230602	-30.56	20500	20231031	26.34	33050	-21.63	20240122	23950	8.14	20240329	37300	-30.56	20230602	20500	26.34	20231031	2.28	N	033240	500	110 억	1856061	N	N	2	N	N
100	20240412	140353	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25950	650	2	2.57	2815008650	107907	127.47	25700	26300	25600	32850	17750	25300	26087.36	8.38	8843	25966	25632	25116	24782	24266	25800	24950	111	7550	500	18720	50	1	22155870	5749	-23.55	1.49	12	0.49	-1102.00	17445.00	37300	20230602	-30.43	20500	20231031	26.59	33050	-21.48	20240122	23950	8.35	20240329	37300	-30.43	20230602	20500	26.59	20231031	2.28	N	033240	500	110 억	1856061	N	N	2	N	N
101	20240412	130351	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25950	650	2	2.57	2604606850	99807	117.90	25700	26300	25600	32850	17750	25300	26096.43	8.38	9049	25966	25632	25116	24782	24266	25800	24950	111	7550	500	18720	50	1	22155870	5749	-23.55	1.49	12	0.45	-1102.00	17445.00	37300	20230602	-30.43	20500	20231031	26.59	33050	-21.48	20240122	23950	8.35	20240329	37300	-30.43	20230602	20500	26.59	20231031	2.28	N	033240	500	110 억	1856061	N	N	2	N	N
102	20240412	120353	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26150	850	2	3.36	2285332800	87549	103.42	25700	26300	25600	32850	17750	25300	26103.47	8.38	11301	25966	25632	25116	24782	24266	25800	24950	111	7550	500	18720	50	1	22155870	5794	-23.73	1.50	12	0.40	-1102.00	17445.00	37300	20230602	-29.89	20500	20231031	27.56	33050	-20.88	20240122	23950	9.19	20240329	37300	-29.89	20230602	20500	27.56	20231031	2.28	N	033240	500	110 억	1856061	N	N	2	N	N
103	20240412	110350	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26200	900	2	3.56	2102318950	80545	95.15	25700	26300	25600	32850	17750	25300	26101.17	8.38	12773	25966	25632	25116	24782	24266	25800	24950	111	7550	500	18720	50	1	22155870	5805	-23.77	1.50	12	0.36	-1102.00	17445.00	37300	20230602	-29.76	20500	20231031	27.80	33050	-20.73	20240122	23950	9.39	20240329	37300	-29.76	20230602	20500	27.80	20231031	2.28	N	033240	500	110 억	1856061	N	N	2	N	N
104	20240412	100352	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26150	850	2	3.36	1823079500	69857	82.52	25700	26300	25600	32850	17750	25300	26097.31	8.38	12703	25966	25632	25116	24782	24266	25800	24950	111	7550	500	18720	50	1	22155870	5794	-23.73	1.50	12	0.32	-1102.00	17445.00	37300	20230602	-29.89	20500	20231031	27.56	33050	-20.88	20240122	23950	9.19	20240329	37300	-29.89	20230602	20500	27.56	20231031	2.28	N	033240	500	110 억	1856061	N	N	2	N	N
105	20240412	090352	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25950	650	2	2.57	201987800	7829	9.25	25700	26000	25600	32850	17750	25300	25799.95	8.38	-140	25966	25632	25116	24782	24266	25800	24950	111	7550	500	18720	50	1	22155870	5749	-23.55	1.49	12	0.04	-1102.00	17445.00	37300	20230602	-30.43	20500	20231031	26.59	33050	-21.48	20240122	23950	8.35	20240329	37300	-30.43	20230602	20500	26.59	20231031	2.28	N	033240	500	110 억	1856061	N	N	2	N	N
106	20240411	160348	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25300	-400	5	-1.56	2115767850	84212	86.69	25200	25450	24600	33400	18000	25700	25124.27	8.32	10999	26366	26032	25716	25382	25066	25875	25225	111	7700	500	19010	50	1	22155870	5605	-22.96	1.45	12	0.38	-1102.00	17445.00	37300	20230602	-32.17	20500	20231031	23.41	33050	-23.45	20240122	23950	5.64	20240329	37300	-32.17	20230602	20500	23.41	20231031	2.31	N	033240	500	110 억	1843413	N	N	2	N	N
107	20240411	150355	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25300	-400	5	-1.56	2022280400	80516	82.88	25200	25450	24600	33400	18000	25700	25116.50	8.32	11566	26366	26032	25716	25382	25066	25875	25225	111	7700	500	19010	50	1	22155870	5605	-22.96	1.45	12	0.36	-1102.00	17445.00	37300	20230602	-32.17	20500	20231031	23.41	33050	-23.45	20240122	23950	5.64	20240329	37300	-32.17	20230602	20500	23.41	20231031	2.31	N	033240	500	110 억	1843413	N	N	59	N	N
108	20240411	140354	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25300	-400	5	-1.56	1766292700	70404	72.47	25200	25450	24600	33400	18000	25700	25087.96	8.32	10102	26366	26032	25716	25382	25066	25875	25225	111	7700	500	19010	50	1	22155870	5605	-22.96	1.45	12	0.32	-1102.00	17445.00	37300	20230602	-32.17	20500	20231031	23.41	33050	-23.45	20240122	23950	5.64	20240329	37300	-32.17	20230602	20500	23.41	20231031	2.31	N	033240	500	110 억	1843413	N	N	59	N	N
109	20240411	130346	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25250	-450	5	-1.75	1633438300	65149	67.07	25200	25450	24600	33400	18000	25700	25072.35	8.32	9744	26366	26032	25716	25382	25066	25875	25225	111	7700	500	19010	50	1	22155870	5594	-22.91	1.45	12	0.29	-1102.00	17445.00	37300	20230602	-32.31	20500	20231031	23.17	33050	-23.60	20240122	23950	5.43	20240329	37300	-32.31	20230602	20500	23.17	20231031	2.31	N	033240	500	110 억	1843413	N	N	59	N	N
110	20240411	120351	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25250	-450	5	-1.75	1581422200	63092	64.95	25200	25450	24600	33400	18000	25700	25065.34	8.32	9231	26366	26032	25716	25382	25066	25875	25225	111	7700	500	19010	50	1	22155870	5594	-22.91	1.45	12	0.28	-1102.00	17445.00	37300	20230602	-32.31	20500	20231031	23.17	33050	-23.60	20240122	23950	5.43	20240329	37300	-32.31	20230602	20500	23.17	20231031	2.31	N	033240	500	110 억	1843413	N	N	59	N	N
111	20240411	110348	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25350	-350	5	-1.36	1461081150	58322	60.04	25200	25450	24600	33400	18000	25700	25051.97	8.32	8650	26366	26032	25716	25382	25066	25875	25225	111	7700	500	19010	50	1	22155870	5617	-23.00	1.45	12	0.26	-1102.00	17445.00	37300	20230602	-32.04	20500	20231031	23.66	33050	-23.30	20240122	23950	5.85	20240329	37300	-32.04	20230602	20500	23.66	20231031	2.31	N	033240	500	110 억	1843413	N	N	59	N	N
112	20240411	100352	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25100	-600	5	-2.33	1211690300	48451	49.88	25200	25400	24600	33400	18000	25700	25008.57	8.32	7057	26366	26032	25716	25382	25066	25875	25225	111	7700	500	19010	50	1	22155870	5561	-22.78	1.44	12	0.22	-1102.00	17445.00	37300	20230602	-32.71	20500	20231031	22.44	33050	-24.05	20240122	23950	4.80	20240329	37300	-32.71	20230602	20500	22.44	20231031	2.31	N	033240	500	110 억	1843413	N	N	59	N	N
113	20240411	090350	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25150	-550	5	-2.14	177186300	7041	7.25	25200	25350	25050	33400	18000	25700	25164.93	8.32	1338	26366	26032	25716	25382	25066	25875	25225	111	7700	500	19010	50	1	22155870	5572	-22.82	1.44	12	0.03	-1102.00	17445.00	37300	20230602	-32.57	20500	20231031	22.68	33050	-23.90	20240122	23950	5.01	20240329	37300	-32.57	20230602	20500	22.68	20231031	2.31	N	033240	500	110 억	1843413	N	N	59	N	N
114	20240409	160345	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25700	-50	5	-0.19	2484959500	96585	43.76	25950	26050	25400	33450	18050	25750	25728.22	8.40	-15283	26783	26266	25633	25116	24483	26525	25375	111	7700	500	19050	50	1	22155870	5694	-23.32	1.47	12	0.44	-1102.00	17445.00	37300	20230602	-31.10	20500	20231031	25.37	33050	-22.24	20240122	23950	7.31	20240329	37300	-31.10	20230602	20500	25.37	20231031	2.32	N	033240	500	110 억	1860007	N	N	59	N	N
115	20240409	150347	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25500	-250	5	-0.97	2214506200	86014	38.97	25950	26050	25400	33450	18050	25750	25745.88	8.40	-10567	26783	26266	25633	25116	24483	26525	25375	111	7700	500	19050	50	1	22155870	5650	-23.14	1.46	12	0.39	-1102.00	17445.00	37300	20230602	-31.64	20500	20231031	24.39	33050	-22.84	20240122	23950	6.47	20240329	37300	-31.64	20230602	20500	24.39	20231031	2.32	N	033240	500	110 억	1860007	N	N	0	N	N
116	20240409	140350	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25550	-200	5	-0.78	2063051850	80084	36.28	25950	26050	25400	33450	18050	25750	25761.10	8.40	-8095	26783	26266	25633	25116	24483	26525	25375	111	7700	500	19050	50	1	22155870	5661	-23.19	1.46	12	0.36	-1102.00	17445.00	37300	20230602	-31.50	20500	20231031	24.63	33050	-22.69	20240122	23950	6.68	20240329	37300	-31.50	20230602	20500	24.63	20231031	2.32	N	033240	500	110 억	1860007	N	N	0	N	N
117	20240409	130345	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25450	-300	5	-1.17	1915193050	74290	33.66	25950	26050	25400	33450	18050	25750	25779.96	8.40	-7761	26783	26266	25633	25116	24483	26525	25375	111	7700	500	19050	50	1	22155870	5639	-23.09	1.46	12	0.34	-1102.00	17445.00	37300	20230602	-31.77	20500	20231031	24.15	33050	-23.00	20240122	23950	6.26	20240329	37300	-31.77	20230602	20500	24.15	20231031	2.32	N	033240	500	110 억	1860007	N	N	0	N	N
118	20240409	120348	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25450	-300	5	-1.17	1771709100	68655	31.11	25950	26050	25400	33450	18050	25750	25805.98	8.40	-7368	26783	26266	25633	25116	24483	26525	25375	111	7700	500	19050	50	1	22155870	5639	-23.09	1.46	12	0.31	-1102.00	17445.00	37300	20230602	-31.77	20500	20231031	24.15	33050	-23.00	20240122	23950	6.26	20240329	37300	-31.77	20230602	20500	24.15	20231031	2.32	N	033240	500	110 억	1860007	N	N	0	N	N
119	20240409	110346	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25450	-300	5	-1.17	1578775200	61084	27.68	25950	26050	25400	33450	18050	25750	25845.97	8.40	-6615	26783	26266	25633	25116	24483	26525	25375	111	7700	500	19050	50	1	22155870	5639	-23.09	1.46	12	0.28	-1102.00	17445.00	37300	20230602	-31.77	20500	20231031	24.15	33050	-23.00	20240122	23950	6.26	20240329	37300	-31.77	20230602	20500	24.15	20231031	2.32	N	033240	500	110 억	1860007	N	N	0	N	N
120	20240409	100344	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25800	50	2	0.19	1198537150	46264	20.96	25950	26050	25650	33450	18050	25750	25906.48	8.40	-1762	26783	26266	25633	25116	24483	26525	25375	111	7700	500	19050	50	1	22155870	5716	-23.41	1.48	12	0.21	-1102.00	17445.00	37300	20230602	-30.83	20500	20231031	25.85	33050	-21.94	20240122	23950	7.72	20240329	37300	-30.83	20230602	20500	25.85	20231031	2.32	N	033240	500	110 억	1860007	N	N	0	N	N
121	20240409	090350	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25900	150	2	0.58	174425650	6725	3.05	25950	26050	25800	33450	18050	25750	25936.98	8.40	-2353	26783	26266	25633	25116	24483	26525	25375	111	7700	500	19050	50	1	22155870	5738	-23.50	1.48	12	0.03	-1102.00	17445.00	37300	20230602	-30.56	20500	20231031	26.34	33050	-21.63	20240122	23950	8.14	20240329	37300	-30.56	20230602	20500	26.34	20231031	2.32	N	033240	500	110 억	1860007	N	N	0	N	N
122	20240408	160341	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25750	1150	2	4.67	5628046600	219730	168.47	25350	26150	25000	31950	17250	24600	25613.12	8.29	20770	25833	25216	24783	24166	23733	25000	23950	111	7350	500	18200	50	1	22155870	5705	-23.37	1.48	12	0.99	-1102.00	17445.00	37300	20230602	-30.97	20500	20231031	25.61	33050	-22.09	20240122	23950	7.52	20240329	37300	-30.97	20230602	20500	25.61	20231031	2.37	N	033240	500	110 억	1837205	N	N	273	N	N
123	20240408	150346	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25900	1300	2	5.28	5409206350	211244	161.96	25350	26150	25000	31950	17250	24600	25606.44	8.29	21948	25833	25216	24783	24166	23733	25000	23950	111	7350	500	18200	50	1	22155870	5738	-23.50	1.48	12	0.95	-1102.00	17445.00	37300	20230602	-30.56	20500	20231031	26.34	33050	-21.63	20240122	23950	8.14	20240329	37300	-30.56	20230602	20500	26.34	20231031	2.37	N	033240	500	110 억	1837205	N	N	273	N	N
124	20240408	140348	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25650	1050	2	4.27	4449348050	174090	133.48	25350	26150	25000	31950	17250	24600	25557.75	8.29	20341	25833	25216	24783	24166	23733	25000	23950	111	7350	500	18200	50	1	22155870	5683	-23.28	1.47	12	0.79	-1102.00	17445.00	37300	20230602	-31.23	20500	20231031	25.12	33050	-22.39	20240122	23950	7.10	20240329	37300	-31.23	20230602	20500	25.12	20231031	2.37	N	033240	500	110 억	1837205	N	N	273	N	N
125	20240408	130345	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25950	1350	2	5.49	3459497000	135763	104.09	25350	26000	25000	31950	17250	24600	25481.88	8.29	12136	25833	25216	24783	24166	23733	25000	23950	111	7350	500	18200	50	1	22155870	5749	-23.55	1.49	12	0.61	-1102.00	17445.00	37300	20230602	-30.43	20500	20231031	26.59	33050	-21.48	20240122	23950	8.35	20240329	37300	-30.43	20230602	20500	26.59	20231031	2.37	N	033240	500	110 억	1837205	N	N	273	N	N
126	20240408	120347	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25650	1050	2	4.27	2349423250	92563	70.97	25350	25700	25000	31950	17250	24600	25381.88	8.29	8576	25833	25216	24783	24166	23733	25000	23950	111	7350	500	18200	50	1	22155870	5683	-23.28	1.47	12	0.42	-1102.00	17445.00	37300	20230602	-31.23	20500	20231031	25.12	33050	-22.39	20240122	23950	7.10	20240329	37300	-31.23	20230602	20500	25.12	20231031	2.37	N	033240	500	110 억	1837205	N	N	273	N	N
127	20240408	110348	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25450	850	2	3.46	1709460800	67505	51.76	25350	25600	25000	31950	17250	24600	25323.47	8.29	7286	25833	25216	24783	24166	23733	25000	23950	111	7350	500	18200	50	1	22155870	5639	-23.09	1.46	12	0.30	-1102.00	17445.00	37300	20230602	-31.77	20500	20231031	24.15	33050	-23.00	20240122	23950	6.26	20240329	37300	-31.77	20230602	20500	24.15	20231031	2.37	N	033240	500	110 억	1837205	N	N	273	N	N
128	20240408	100343	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25250	650	2	2.64	1352872450	53452	40.98	25350	25600	25000	31950	17250	24600	25310.04	8.29	7851	25833	25216	24783	24166	23733	25000	23950	111	7350	500	18200	50	1	22155870	5594	-22.91	1.45	12	0.24	-1102.00	17445.00	37300	20230602	-32.31	20500	20231031	23.17	33050	-23.60	20240122	23950	5.43	20240329	37300	-32.31	20230602	20500	23.17	20231031	2.37	N	033240	500	110 억	1837205	N	N	273	N	N
129	20240408	090347	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25300	700	2	2.85	464384400	18291	14.02	25350	25600	25250	31950	17250	24600	25388.68	8.29	5274	25833	25216	24783	24166	23733	25000	23950	111	7350	500	18200	50	1	22155870	5605	-22.96	1.45	12	0.08	-1102.00	17445.00	37300	20230602	-32.17	20500	20231031	23.41	33050	-23.45	20240122	23950	5.64	20240329	37300	-32.17	20230602	20500	23.41	20231031	2.37	N	033240	500	110 억	1837205	N	N	273	N	N
130	20240405	160347	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24600	-1050	5	-4.09	3216162100	129598	48.29	25050	25400	24350	33300	18000	25650	24821.07	8.43	-28720	26683	26166	25233	24716	23783	26425	24975	111	7650	500	18980	50	1	22155870	5450	-22.32	1.41	12	0.58	-1102.00	17445.00	37300	20230602	-34.05	20500	20231031	20.00	33050	-25.57	20240122	23950	2.71	20240329	37300	-34.05	20230602	20500	20.00	20231031	2.38	N	033240	500	110 억	1867323	N	N	273	N	N
131	20240405	150344	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24500	-1150	5	-4.48	2785128250	112000	41.73	25050	25400	24350	33300	18000	25650	24867.22	8.43	-27037	26683	26166	25233	24716	23783	26425	24975	111	7650	500	18980	50	1	22155870	5428	-22.23	1.40	12	0.51	-1102.00	17445.00	37300	20230602	-34.32	20500	20231031	19.51	33050	-25.87	20240122	23950	2.30	20240329	37300	-34.32	20230602	20500	19.51	20231031	2.38	N	033240	500	110 억	1867323	N	N	10	N	N
132	20240405	140343	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24500	-1150	5	-4.48	2414156150	96892	36.10	25050	25400	24350	33300	18000	25650	24915.95	8.43	-20785	26683	26166	25233	24716	23783	26425	24975	111	7650	500	18980	50	1	22155870	5428	-22.23	1.40	12	0.44	-1102.00	17445.00	37300	20230602	-34.32	20500	20231031	19.51	33050	-25.87	20240122	23950	2.30	20240329	37300	-34.32	20230602	20500	19.51	20231031	2.38	N	033240	500	110 억	1867323	N	N	10	N	N
133	20240405	130343	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24750	-900	5	-3.51	1740016200	69472	25.89	25050	25400	24700	33300	18000	25650	25046.29	8.43	-17490	26683	26166	25233	24716	23783	26425	24975	111	7650	500	18980	50	1	22155870	5484	-22.46	1.42	12	0.31	-1102.00	17445.00	37300	20230602	-33.65	20500	20231031	20.73	33050	-25.11	20240122	23950	3.34	20240329	37300	-33.65	20230602	20500	20.73	20231031	2.38	N	033240	500	110 억	1867323	N	N	10	N	N
134	20240405	120344	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25050	-600	5	-2.34	1231259250	48988	18.25	25050	25400	24900	33300	18000	25650	25133.90	8.43	-10821	26683	26166	25233	24716	23783	26425	24975	111	7650	500	18980	50	1	22155870	5550	-22.73	1.44	12	0.22	-1102.00	17445.00	37300	20230602	-32.84	20500	20231031	22.20	33050	-24.21	20240122	23950	4.59	20240329	37300	-32.84	20230602	20500	22.20	20231031	2.38	N	033240	500	110 억	1867323	N	N	10	N	N
135	20240405	110346	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25000	-650	5	-2.53	1057680700	42053	15.67	25050	25400	24900	33300	18000	25650	25151.14	8.43	-7746	26683	26166	25233	24716	23783	26425	24975	111	7650	500	18980	50	1	22155870	5539	-22.69	1.43	12	0.19	-1102.00	17445.00	37300	20230602	-32.98	20500	20231031	21.95	33050	-24.36	20240122	23950	4.38	20240329	37300	-32.98	20230602	20500	21.95	20231031	2.38	N	033240	500	110 억	1867323	N	N	10	N	N
136	20240405	100320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25300	-350	5	-1.36	595541500	23632	8.81	25050	25400	25000	33300	18000	25650	25200.64	8.43	1315	26683	26166	25233	24716	23783	26425	24975	111	7650	500	18980	50	1	22155870	5605	-22.96	1.45	12	0.11	-1102.00	17445.00	37300	20230602	-32.17	20500	20231031	23.41	33050	-23.45	20240122	23950	5.64	20240329	37300	-32.17	20230602	20500	23.41	20231031	2.38	N	033240	500	110 억	1867323	N	N	10	N	N
137	20240405	090342	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25200	-450	5	-1.75	180808200	7194	2.68	25050	25350	25000	33300	18000	25650	25133.19	8.43	1645	26683	26166	25233	24716	23783	26425	24975	111	7650	500	18980	50	1	22155870	5583	-22.87	1.44	12	0.03	-1102.00	17445.00	37300	20230602	-32.44	20500	20231031	22.93	33050	-23.75	20240122	23950	5.22	20240329	37300	-32.44	20230602	20500	22.93	20231031	2.38	N	033240	500	110 억	1867323	N	N	10	N	N
138	20240404	160340	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25650	1400	2	5.77	6773978350	267390	296.20	24400	25750	24300	31500	17000	24250	25333.56	8.38	21803	24916	24582	24266	23932	23616	24425	23775	111	7250	500	17940	50	1	22155870	5683	-23.28	1.47	12	1.21	-1102.00	17445.00	37300	20230602	-31.23	20500	20231031	25.12	33050	-22.39	20240122	23950	7.10	20240329	37300	-31.23	20230602	20500	25.12	20231031	2.38	N	033240	500	110 억	1856469	N	N	10	N	N
139	20240404	150340	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25700	1450	2	5.98	6442810050	254492	281.91	24400	25750	24300	31500	17000	24250	25316.36	8.38	24320	24916	24582	24266	23932	23616	24425	23775	111	7250	500	17940	50	1	22155870	5694	-23.32	1.47	12	1.15	-1102.00	17445.00	37300	20230602	-31.10	20500	20231031	25.37	33050	-22.24	20240122	23950	7.31	20240329	37300	-31.10	20230602	20500	25.37	20231031	2.38	N	033240	500	110 억	1856469	N	N	23	N	N
140	20240404	140341	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25500	1250	2	5.15	5628304650	222641	246.63	24400	25750	24300	31500	17000	24250	25279.73	8.38	28086	24916	24582	24266	23932	23616	24425	23775	111	7250	500	17940	50	1	22155870	5650	-23.14	1.46	12	1.00	-1102.00	17445.00	37300	20230602	-31.64	20500	20231031	24.39	33050	-22.84	20240122	23950	6.47	20240329	37300	-31.64	20230602	20500	24.39	20231031	2.38	N	033240	500	110 억	1856469	N	N	23	N	N
141	20240404	130338	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25500	1250	2	5.15	5313022050	210287	232.94	24400	25750	24300	31500	17000	24250	25265.58	8.38	26997	24916	24582	24266	23932	23616	24425	23775	111	7250	500	17940	50	1	22155870	5650	-23.14	1.46	12	0.95	-1102.00	17445.00	37300	20230602	-31.64	20500	20231031	24.39	33050	-22.84	20240122	23950	6.47	20240329	37300	-31.64	20230602	20500	24.39	20231031	2.38	N	033240	500	110 억	1856469	N	N	23	N	N
142	20240404	120339	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25500	1250	2	5.15	4710218850	186628	206.74	24400	25750	24300	31500	17000	24250	25238.54	8.38	15484	24916	24582	24266	23932	23616	24425	23775	111	7250	500	17940	50	1	22155870	5650	-23.14	1.46	12	0.84	-1102.00	17445.00	37300	20230602	-31.64	20500	20231031	24.39	33050	-22.84	20240122	23950	6.47	20240329	37300	-31.64	20230602	20500	24.39	20231031	2.38	N	033240	500	110 억	1856469	N	N	23	N	N
143	20240404	110339	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25550	1300	2	5.36	3807697800	151391	167.70	24400	25700	24300	31500	17000	24250	25151.41	8.38	7374	24916	24582	24266	23932	23616	24425	23775	111	7250	500	17940	50	1	22155870	5661	-23.19	1.46	12	0.68	-1102.00	17445.00	37300	20230602	-31.50	20500	20231031	24.63	33050	-22.69	20240122	23950	6.68	20240329	37300	-31.50	20230602	20500	24.63	20231031	2.38	N	033240	500	110 억	1856469	N	N	23	N	N
144	20240404	100339	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25250	1000	2	4.12	2223636350	88981	98.57	24400	25400	24300	31500	17000	24250	24990.01	8.38	5704	24916	24582	24266	23932	23616	24425	23775	111	7250	500	17940	50	1	22155870	5594	-22.91	1.45	12	0.40	-1102.00	17445.00	37300	20230602	-32.31	20500	20231031	23.17	33050	-23.60	20240122	23950	5.43	20240329	37300	-32.31	20230602	20500	23.17	20231031	2.38	N	033240	500	110 억	1856469	N	N	23	N	N
145	20240404	090339	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24400	150	2	0.62	67108350	2746	3.04	24400	24550	24300	31500	17000	24250	24438.58	8.38	989	24916	24582	24266	23932	23616	24425	23775	111	7250	500	17940	50	1	22155870	5406	-22.14	1.40	12	0.01	-1102.00	17445.00	37300	20230602	-34.58	20500	20231031	19.02	33050	-26.17	20240122	23950	1.88	20240329	37300	-34.58	20230602	20500	19.02	20231031	2.38	N	033240	500	110 억	1856469	N	N	23	N	N
146	20240403	160340	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24250	-400	5	-1.62	2170429700	90060	74.48	24450	24600	23950	32000	17300	24650	24099.81	8.41	-4243	25816	25232	24716	24132	23616	24975	23875	111	7350	500	18240	50	1	22155870	5373	-22.01	1.39	12	0.41	-1102.00	17445.00	37300	20230602	-34.99	20500	20231031	18.29	33050	-26.63	20240122	23950	1.25	20240403	37300	-34.99	20230602	20500	18.29	20231031	2.44	N	033240	500	110 억	1862662	N	N	23	N	N
147	20240403	150338	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24100	-550	5	-2.23	2086669650	86598	71.62	24450	24600	23950	32000	17300	24650	24096.05	8.41	-3188	25816	25232	24716	24132	23616	24975	23875	111	7350	500	18240	50	1	22155870	5340	-21.87	1.38	12	0.39	-1102.00	17445.00	37300	20230602	-35.39	20500	20231031	17.56	33050	-27.08	20240122	23950	0.63	20240403	37300	-35.39	20230602	20500	17.56	20231031	2.44	N	033240	500	110 억	1862662	N	N	53	N	N
148	20240403	140337	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24250	-400	5	-1.62	1824259600	75759	62.65	24450	24600	23950	32000	17300	24650	24079.77	8.41	-3367	25816	25232	24716	24132	23616	24975	23875	111	7350	500	18240	50	1	22155870	5373	-22.01	1.39	12	0.34	-1102.00	17445.00	37300	20230602	-34.99	20500	20231031	18.29	33050	-26.63	20240122	23950	1.25	20240403	37300	-34.99	20230602	20500	18.29	20231031	2.44	N	033240	500	110 억	1862662	N	N	53	N	N
149	20240403	130336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24100	-550	5	-2.23	1519528100	63206	52.27	24450	24550	23950	32000	17300	24650	24040.88	8.41	-3001	25816	25232	24716	24132	23616	24975	23875	111	7350	500	18240	50	1	22155870	5340	-21.87	1.38	12	0.29	-1102.00	17445.00	37300	20230602	-35.39	20500	20231031	17.56	33050	-27.08	20240122	23950	0.63	20240403	37300	-35.39	20230602	20500	17.56	20231031	2.44	N	033240	500	110 억	1862662	N	N	53	N	N
150	20240403	120338	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23950	-700	5	-2.84	1397645500	58131	48.07	24450	24550	23950	32000	17300	24650	24043.03	8.41	-1631	25816	25232	24716	24132	23616	24975	23875	111	7350	500	18240	50	1	22155870	5306	-21.73	1.37	12	0.26	-1102.00	17445.00	37300	20230602	-35.79	20500	20231031	16.83	33050	-27.53	20240122	23950	0.00	20240403	37300	-35.79	20230602	20500	16.83	20231031	2.44	N	033240	500	110 억	1862662	N	N	53	N	N
151	20240403	110338	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24000	-650	5	-2.64	1156383350	48073	39.76	24450	24550	23950	32000	17300	24650	24054.74	8.41	318	25816	25232	24716	24132	23616	24975	23875	111	7350	500	18240	50	1	22155870	5317	-21.78	1.38	12	0.22	-1102.00	17445.00	37300	20230602	-35.66	20500	20231031	17.07	33050	-27.38	20240122	23950	0.21	20240403	37300	-35.66	20230602	20500	17.07	20231031	2.44	N	033240	500	110 억	1862662	N	N	53	N	N
152	20240403	100338	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24000	-650	5	-2.64	945231850	39272	32.48	24450	24550	23950	32000	17300	24650	24068.85	8.41	-1899	25816	25232	24716	24132	23616	24975	23875	111	7350	500	18240	50	1	22155870	5317	-21.78	1.38	12	0.18	-1102.00	17445.00	37300	20230602	-35.66	20500	20231031	17.07	33050	-27.38	20240122	23950	0.21	20240403	37300	-35.66	20230602	20500	17.07	20231031	2.44	N	033240	500	110 억	1862662	N	N	53	N	N
153	20240403	090339	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24200	-450	5	-1.83	37971850	1564	1.29	24450	24550	24150	32000	17300	24650	24278.68	8.41	-893	25816	25232	24716	24132	23616	24975	23875	111	7350	500	18240	50	1	22155870	5362	-21.96	1.39	12	0.01	-1102.00	17445.00	37300	20230602	-35.12	20500	20231031	18.05	33050	-26.78	20240122	23950	1.04	20240329	37300	-35.12	20230602	20500	18.05	20231031	2.44	N	033240	500	110 억	1862662	N	N	53	N	N
154	20240402	160330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24650	-350	5	-1.40	2960770950	120759	102.01	25100	25300	24200	32500	17500	25000	24517.13	8.48	-25102	25766	25382	24766	24382	23766	25575	24575	111	7500	500	18500	50	1	22155870	5461	-22.37	1.41	12	0.55	-1102.00	17445.00	37300	20230602	-33.91	20500	20231031	20.24	33050	-25.42	20240122	23950	2.92	20240329	37300	-33.91	20230602	20500	20.24	20231031	2.49	N	033240	500	110 억	1879768	N	N	53	N	N
155	20240402	150337	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24550	-450	5	-1.80	2616894850	106776	90.20	25100	25300	24200	32500	17500	25000	24508.27	8.48	-18263	25766	25382	24766	24382	23766	25575	24575	111	7500	500	18500	50	1	22155870	5439	-22.28	1.41	12	0.48	-1102.00	17445.00	37300	20230602	-34.18	20500	20231031	19.76	33050	-25.72	20240122	23950	2.51	20240329	37300	-34.18	20230602	20500	19.76	20231031	2.49	N	033240	500	110 억	1879768	N	N	3	N	N
156	20240402	140338	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24400	-600	5	-2.40	2000103850	81416	68.77	25100	25300	24350	32500	17500	25000	24566.47	8.48	-9760	25766	25382	24766	24382	23766	25575	24575	111	7500	500	18500	50	1	22155870	5406	-22.14	1.40	12	0.37	-1102.00	17445.00	37300	20230602	-34.58	20500	20231031	19.02	33050	-26.17	20240122	23950	1.88	20240329	37300	-34.58	20230602	20500	19.02	20231031	2.49	N	033240	500	110 억	1879768	N	N	3	N	N
157	20240402	130333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24450	-550	5	-2.20	1672166350	67987	57.43	25100	25300	24350	32500	17500	25000	24595.38	8.48	-5200	25766	25382	24766	24382	23766	25575	24575	111	7500	500	18500	50	1	22155870	5417	-22.19	1.40	12	0.31	-1102.00	17445.00	37300	20230602	-34.45	20500	20231031	19.27	33050	-26.02	20240122	23950	2.09	20240329	37300	-34.45	20230602	20500	19.27	20231031	2.49	N	033240	500	110 억	1879768	N	N	3	N	N
158	20240402	120332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24450	-550	5	-2.20	1497491250	60841	51.39	25100	25300	24350	32500	17500	25000	24613.19	8.48	-5058	25766	25382	24766	24382	23766	25575	24575	111	7500	500	18500	50	1	22155870	5417	-22.19	1.40	12	0.27	-1102.00	17445.00	37300	20230602	-34.45	20500	20231031	19.27	33050	-26.02	20240122	23950	2.09	20240329	37300	-34.45	20230602	20500	19.27	20231031	2.49	N	033240	500	110 억	1879768	N	N	3	N	N
159	20240402	110334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24450	-550	5	-2.20	1201357100	48702	41.14	25100	25300	24350	32500	17500	25000	24667.51	8.48	-3459	25766	25382	24766	24382	23766	25575	24575	111	7500	500	18500	50	1	22155870	5417	-22.19	1.40	12	0.22	-1102.00	17445.00	37300	20230602	-34.45	20500	20231031	19.27	33050	-26.02	20240122	23950	2.09	20240329	37300	-34.45	20230602	20500	19.27	20231031	2.49	N	033240	500	110 억	1879768	N	N	3	N	N
160	20240402	100333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24550	-450	5	-1.80	796577150	32151	27.16	25100	25300	24450	32500	17500	25000	24776.12	8.48	-1171	25766	25382	24766	24382	23766	25575	24575	111	7500	500	18500	50	1	22155870	5439	-22.28	1.41	12	0.15	-1102.00	17445.00	37300	20230602	-34.18	20500	20231031	19.76	33050	-25.72	20240122	23950	2.51	20240329	37300	-34.18	20230602	20500	19.76	20231031	2.49	N	033240	500	110 억	1879768	N	N	3	N	N
161	20240402	090332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25100	100	2	0.40	143744850	5742	4.85	25100	25100	24950	32500	17500	25000	25033.93	8.48	-2611	25766	25382	24766	24382	23766	25575	24575	111	7500	500	18500	50	1	22155870	5561	-22.78	1.44	12	0.03	-1102.00	17445.00	37300	20230602	-32.71	20500	20231031	22.44	33050	-24.05	20240122	23950	4.80	20240329	37300	-32.71	20230602	20500	22.44	20231031	2.49	N	033240	500	110 억	1879768	N	N	3	N	N
162	20240401	160331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25000	850	2	3.52	2926179400	117958	91.63	24150	25150	24150	31350	16950	24150	24806.67	8.38	23835	24950	24550	24250	23850	23550	24400	23700	111	7200	500	17870	50	1	22155870	5539	-22.69	1.43	12	0.53	-1102.00	17445.00	37300	20230602	-32.98	20500	20231031	21.95	33050	-24.36	20240122	23950	4.38	20240329	37300	-32.98	20230602	20500	21.95	20231031	2.50	N	033240	500	110 억	1856231	N	N	3	N	N
163	20240401	150332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25000	850	2	3.52	2695127950	108705	84.44	24150	25150	24150	31350	16950	24150	24793.19	8.38	26344	24950	24550	24250	23850	23550	24400	23700	111	7200	500	17870	50	1	22155870	5539	-22.69	1.43	12	0.49	-1102.00	17445.00	37300	20230602	-32.98	20500	20231031	21.95	33050	-24.36	20240122	23950	4.38	20240329	37300	-32.98	20230602	20500	21.95	20231031	2.50	N	033240	500	110 억	1856231	N	N	0	N	N
164	20240401	140331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24950	800	2	3.31	2121276800	85765	66.62	24150	25000	24150	31350	16950	24150	24733.77	8.38	26165	24950	24550	24250	23850	23550	24400	23700	111	7200	500	17870	50	1	22155870	5528	-22.64	1.43	12	0.39	-1102.00	17445.00	37300	20230602	-33.11	20500	20231031	21.71	33050	-24.51	20240122	23950	4.18	20240329	37300	-33.11	20230602	20500	21.71	20231031	2.50	N	033240	500	110 억	1856231	N	N	0	N	N
165	20240401	130332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24900	750	2	3.11	1693922150	68605	53.29	24150	24900	24150	31350	16950	24150	24691.14	8.38	20799	24950	24550	24250	23850	23550	24400	23700	111	7200	500	17870	50	1	22155870	5517	-22.60	1.43	12	0.31	-1102.00	17445.00	37300	20230602	-33.24	20500	20231031	21.46	33050	-24.66	20240122	23950	3.97	20240329	37300	-33.24	20230602	20500	21.46	20231031	2.50	N	033240	500	110 억	1856231	N	N	0	N	N
166	20240401	120334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24850	700	2	2.90	1501867050	60864	47.28	24150	24850	24150	31350	16950	24150	24676.00	8.38	20949	24950	24550	24250	23850	23550	24400	23700	111	7200	500	17870	50	1	22155870	5506	-22.55	1.42	12	0.27	-1102.00	17445.00	37300	20230602	-33.38	20500	20231031	21.22	33050	-24.81	20240122	23950	3.76	20240329	37300	-33.38	20230602	20500	21.22	20231031	2.50	N	033240	500	110 억	1856231	N	N	0	N	N
167	20240401	110332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24750	600	2	2.48	1246588800	50537	39.26	24150	24850	24150	31350	16950	24150	24667.11	8.38	17905	24950	24550	24250	23850	23550	24400	23700	111	7200	500	17870	50	1	22155870	5484	-22.46	1.42	12	0.23	-1102.00	17445.00	37300	20230602	-33.65	20500	20231031	20.73	33050	-25.11	20240122	23950	3.34	20240329	37300	-33.65	20230602	20500	20.73	20231031	2.50	N	033240	500	110 억	1856231	N	N	0	N	N
168	20240401	100330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24700	550	2	2.28	859197500	34902	27.11	24150	24850	24150	31350	16950	24150	24617.76	8.38	13542	24950	24550	24250	23850	23550	24400	23700	111	7200	500	17870	50	1	22155870	5472	-22.41	1.42	12	0.16	-1102.00	17445.00	37300	20230602	-33.78	20500	20231031	20.49	33050	-25.26	20240122	23950	3.13	20240329	37300	-33.78	20230602	20500	20.49	20231031	2.50	N	033240	500	110 억	1856231	N	N	0	N	N
169	20240401	090330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24400	250	2	1.04	60628400	2505	1.95	24150	24400	24150	31350	16950	24150	24203.49	8.38	13	24950	24550	24250	23850	23550	24400	23700	111	7200	500	17870	50	1	22155870	5406	-22.14	1.40	12	0.01	-1102.00	17445.00	37300	20230602	-34.58	20500	20231031	19.02	33050	-26.17	20240122	23950	1.88	20240329	37300	-34.58	20230602	20500	19.02	20231031	2.50	N	033240	500	110 억	1856231	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History